{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX132856/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/nyor?id=TX132856",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX132856",
    "asset_class": "SHARES",
    "isin": "SE0001552357",
    "symbol": "NYOR",
    "company": "Nyorda",
    "market": null,
    "last_sale_price": "SEK 6.16",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "5.6341",
      "ask": "5.8524",
      "open": "5.3961",
      "high": "6.0904",
      "low": "5.3961",
      "close": "5.8524",
      "average": "5.8055",
      "volume": "173283.53",
      "turnover": "1006011.1",
      "trades": "528"
    },
    {
      "date": "2021-08-10",
      "bid": "5.654",
      "ask": "5.6738",
      "open": "5.8722",
      "high": "6.2293",
      "low": "5.5349",
      "close": "5.7532",
      "average": "5.9619",
      "volume": "292880.07",
      "turnover": "1746123.34",
      "trades": "494"
    },
    {
      "date": "2021-08-11",
      "bid": "6.0508",
      "ask": "6.1698",
      "open": "5.7532",
      "high": "6.1896",
      "low": "5.5548",
      "close": "6.1698",
      "average": "6.0338",
      "volume": "184309.45",
      "turnover": "1112088.32",
      "trades": "325"
    },
    {
      "date": "2021-08-12",
      "bid": "6.0508",
      "ask": "6.1301",
      "open": "6.2095",
      "high": "6.4475",
      "low": "5.8524",
      "close": "6.1301",
      "average": "6.1044",
      "volume": "192022.66",
      "turnover": "1172192.34",
      "trades": "334"
    },
    {
      "date": "2021-08-13",
      "bid": "5.9714",
      "ask": "6.1499",
      "open": "6.1301",
      "high": "6.2095",
      "low": "5.8325",
      "close": "6.1301",
      "average": "6.0994",
      "volume": "143136.39",
      "turnover": "873051.4",
      "trades": "169"
    },
    {
      "date": "2021-08-16",
      "bid": "5.892",
      "ask": "5.9912",
      "open": "6.1301",
      "high": "6.1301",
      "low": "5.7135",
      "close": "6.0309",
      "average": "5.9327",
      "volume": "118091.4",
      "turnover": "700610.78",
      "trades": "180"
    },
    {
      "date": "2021-08-17",
      "bid": "6.1103",
      "ask": "6.1499",
      "open": "6.0309",
      "high": "6.2095",
      "low": "5.8325",
      "close": "6.1301",
      "average": "6.0668",
      "volume": "91625.96",
      "turnover": "555878.62",
      "trades": "117"
    },
    {
      "date": "2021-08-18",
      "bid": "6.1103",
      "ask": "6.1499",
      "open": "6.1301",
      "high": "6.3285",
      "low": "6.0508",
      "close": "6.1103",
      "average": "6.1625",
      "volume": "33092.89",
      "turnover": "203938.84",
      "trades": "76"
    },
    {
      "date": "2021-08-19",
      "bid": "6.2491",
      "ask": "6.269",
      "open": "5.9912",
      "high": "6.3483",
      "low": "5.9912",
      "close": "6.2491",
      "average": "6.2586",
      "volume": "52370.36",
      "turnover": "327766.98",
      "trades": "135"
    },
    {
      "date": "2021-08-20",
      "bid": "6.4872",
      "ask": "6.7848",
      "open": "6.388",
      "high": "6.7848",
      "low": "6.0111",
      "close": "6.7848",
      "average": "6.4011",
      "volume": "145055.87",
      "turnover": "928526.74",
      "trades": "133"
    },
    {
      "date": "2021-08-23",
      "bid": "6.5269",
      "ask": "6.5467",
      "open": "6.7848",
      "high": "6.8046",
      "low": "6.4079",
      "close": "6.5269",
      "average": "6.6144",
      "volume": "81166.6",
      "turnover": "536870.84",
      "trades": "193"
    },
    {
      "date": "2021-08-24",
      "bid": "6.6062",
      "ask": "6.6459",
      "open": "6.5269",
      "high": "6.6459",
      "low": "6.3483",
      "close": "6.6062",
      "average": "6.5454",
      "volume": "137728.78",
      "turnover": "901502.16",
      "trades": "141"
    },
    {
      "date": "2021-08-25",
      "bid": "6.6658",
      "ask": "6.7451",
      "open": "6.6459",
      "high": "6.7451",
      "low": "6.5467",
      "close": "6.7451",
      "average": "6.6546",
      "volume": "262976.9",
      "turnover": "1750029.2",
      "trades": "136"
    },
    {
      "date": "2021-08-26",
      "bid": "6.7451",
      "ask": "6.8443",
      "open": "6.8443",
      "high": "6.8443",
      "low": "6.2491",
      "close": "6.8443",
      "average": "6.6735",
      "volume": "62326.66",
      "turnover": "415938.58",
      "trades": "159"
    },
    {
      "date": "2021-08-27",
      "bid": "6.5467",
      "ask": "6.6459",
      "open": "6.8641",
      "high": "6.8641",
      "low": "6.269",
      "close": "6.6459",
      "average": "6.6592",
      "volume": "75340.62",
      "turnover": "501711.32",
      "trades": "192"
    },
    {
      "date": "2021-08-30",
      "bid": "6.3483",
      "ask": "6.5269",
      "open": "6.6459",
      "high": "6.6459",
      "low": "6.3285",
      "close": "6.3483",
      "average": "6.3931",
      "volume": "193982.46",
      "turnover": "1240146.72",
      "trades": "164"
    },
    {
      "date": "2021-08-31",
      "bid": "6.4872",
      "ask": "6.5467",
      "open": "6.3483",
      "high": "6.6261",
      "low": "6.3483",
      "close": "6.5864",
      "average": "6.4561",
      "volume": "268871.44",
      "turnover": "1735863.54",
      "trades": "159"
    },
    {
      "date": "2021-09-01",
      "bid": "6.3682",
      "ask": "6.4079",
      "open": "6.6856",
      "high": "6.6856",
      "low": "6.1698",
      "close": "6.3682",
      "average": "6.3216",
      "volume": "146068.03",
      "turnover": "923387.52",
      "trades": "144"
    },
    {
      "date": "2021-09-02",
      "bid": "6.0706",
      "ask": "6.0904",
      "open": "6.3682",
      "high": "6.3682",
      "low": "6.0111",
      "close": "6.0904",
      "average": "6.1432",
      "volume": "82899.58",
      "turnover": "509272.18",
      "trades": "168"
    },
    {
      "date": "2021-09-03",
      "bid": "6.3483",
      "ask": "6.4475",
      "open": "6.1301",
      "high": "6.4872",
      "low": "6.1103",
      "close": "6.4475",
      "average": "6.2452",
      "volume": "75840.65",
      "turnover": "473643.4",
      "trades": "140"
    },
    {
      "date": "2021-09-06",
      "bid": "6.1103",
      "ask": "6.2491",
      "open": "6.4475",
      "high": "6.6658",
      "low": "6.1103",
      "close": "6.3285",
      "average": "6.4084",
      "volume": "107082.62",
      "turnover": "686241.74",
      "trades": "187"
    },
    {
      "date": "2021-09-07",
      "bid": "6.0904",
      "ask": "6.1301",
      "open": "6.3285",
      "high": "6.5269",
      "low": "6.0111",
      "close": "6.1103",
      "average": "6.1824",
      "volume": "57005.75",
      "turnover": "352433.36",
      "trades": "110"
    },
    {
      "date": "2021-09-08",
      "bid": "5.9714",
      "ask": "6.0309",
      "open": "6.0904",
      "high": "6.0904",
      "low": "5.9516",
      "close": "5.9714",
      "average": "6.0109",
      "volume": "16089.76",
      "turnover": "96714.08",
      "trades": "76"
    },
    {
      "date": "2021-09-09",
      "bid": "5.8722",
      "ask": "5.9317",
      "open": "5.9516",
      "high": "6.0508",
      "low": "5.7532",
      "close": "5.8722",
      "average": "5.9498",
      "volume": "109090.81",
      "turnover": "649070.62",
      "trades": "52"
    },
    {
      "date": "2021-09-10",
      "bid": "5.8722",
      "ask": "5.9516",
      "open": "5.8722",
      "high": "5.9516",
      "low": "5.773",
      "close": "5.8722",
      "average": "5.8882",
      "volume": "20950.96",
      "turnover": "123365.06",
      "trades": "55"
    },
    {
      "date": "2021-09-13",
      "bid": "5.8722",
      "ask": "5.9516",
      "open": "5.8722",
      "high": "6.0508",
      "low": "5.8722",
      "close": "5.8722",
      "average": "5.9393",
      "volume": "14427.35",
      "turnover": "85688.36",
      "trades": "55"
    },
    {
      "date": "2021-09-14",
      "bid": "5.8325",
      "ask": "5.8722",
      "open": "5.8722",
      "high": "5.8722",
      "low": "5.654",
      "close": "5.8325",
      "average": "5.7681",
      "volume": "11290.05",
      "turnover": "65121.8",
      "trades": "48"
    },
    {
      "date": "2021-09-15",
      "bid": "5.6341",
      "ask": "5.7333",
      "open": "5.8325",
      "high": "5.8325",
      "low": "5.5151",
      "close": "5.654",
      "average": "5.6312",
      "volume": "25792.01",
      "turnover": "145239.12",
      "trades": "74"
    },
    {
      "date": "2021-09-16",
      "bid": "5.3762",
      "ask": "5.4556",
      "open": "5.654",
      "high": "5.654",
      "low": "5.2374",
      "close": "5.3762",
      "average": "5.4162",
      "volume": "72440.23",
      "turnover": "392352.12",
      "trades": "118"
    },
    {
      "date": "2021-09-17",
      "bid": "5.5548",
      "ask": "5.8127",
      "open": "5.2572",
      "high": "5.7532",
      "low": "5.2374",
      "close": "5.5746",
      "average": "5.323",
      "volume": "41940.24",
      "turnover": "223247.02",
      "trades": "54"
    },
    {
      "date": "2021-09-20",
      "bid": "5.4556",
      "ask": "5.8524",
      "open": "5.4556",
      "high": "5.654",
      "low": "5.0191",
      "close": "5.654",
      "average": "5.3148",
      "volume": "88763.88",
      "turnover": "471774.3",
      "trades": "103"
    },
    {
      "date": "2021-09-21",
      "bid": "5.5349",
      "ask": "5.5548",
      "open": "5.7135",
      "high": "6.1301",
      "low": "5.3366",
      "close": "5.5349",
      "average": "5.5967",
      "volume": "35901.54",
      "turnover": "200932.1",
      "trades": "80"
    },
    {
      "date": "2021-09-22",
      "bid": "5.5746",
      "ask": "5.7929",
      "open": "5.277",
      "high": "5.8325",
      "low": "5.277",
      "close": "5.773",
      "average": "5.6675",
      "volume": "12782.08",
      "turnover": "72442.78",
      "trades": "39"
    },
    {
      "date": "2021-09-23",
      "bid": "5.9317",
      "ask": "5.9516",
      "open": "5.8325",
      "high": "6.0706",
      "low": "5.773",
      "close": "5.9516",
      "average": "5.9319",
      "volume": "131078.14",
      "turnover": "777551.46",
      "trades": "104"
    },
    {
      "date": "2021-09-24",
      "bid": "5.5945",
      "ask": "5.7532",
      "open": "5.9516",
      "high": "6.0904",
      "low": "5.5548",
      "close": "5.5945",
      "average": "5.7335",
      "volume": "133326.27",
      "turnover": "764432.26",
      "trades": "124"
    },
    {
      "date": "2021-09-27",
      "bid": "5.654",
      "ask": "5.8524",
      "open": "5.6143",
      "high": "6.0111",
      "low": "5.5548",
      "close": "5.654",
      "average": "5.6538",
      "volume": "26106.54",
      "turnover": "147602.52",
      "trades": "97"
    },
    {
      "date": "2021-09-28",
      "bid": "5.5349",
      "ask": "5.6738",
      "open": "5.654",
      "high": "5.7333",
      "low": "5.5151",
      "close": "5.5548",
      "average": "5.6189",
      "volume": "6712.13",
      "turnover": "37714.82",
      "trades": "40"
    },
    {
      "date": "2021-09-29",
      "bid": "5.5746",
      "ask": "5.7135",
      "open": "5.5548",
      "high": "5.7532",
      "low": "5.5548",
      "close": "5.5746",
      "average": "5.7194",
      "volume": "15944.59",
      "turnover": "91194.92",
      "trades": "62"
    },
    {
      "date": "2021-09-30",
      "bid": "5.5548",
      "ask": "5.6341",
      "open": "5.5746",
      "high": "5.7532",
      "low": "5.5349",
      "close": "5.5548",
      "average": "5.6293",
      "volume": "6016.52",
      "turnover": "33868.72",
      "trades": "24"
    },
    {
      "date": "2021-10-01",
      "bid": "5.3366",
      "ask": "5.5548",
      "open": "5.5548",
      "high": "5.9516",
      "low": "5.3564",
      "close": "5.5349",
      "average": "5.4737",
      "volume": "35278.52",
      "turnover": "193108.94",
      "trades": "76"
    },
    {
      "date": "2021-10-04",
      "bid": "5.4556",
      "ask": "5.7532",
      "open": "5.5349",
      "high": "5.8524",
      "low": "5.3366",
      "close": "5.4556",
      "average": "5.7565",
      "volume": "76844.75",
      "turnover": "442363.68",
      "trades": "77"
    },
    {
      "date": "2021-10-05",
      "bid": "5.5349",
      "ask": "5.654",
      "open": "5.4556",
      "high": "5.7532",
      "low": "5.4556",
      "close": "5.5349",
      "average": "5.6154",
      "volume": "6359.28",
      "turnover": "35710",
      "trades": "45"
    },
    {
      "date": "2021-10-06",
      "bid": "5.4159",
      "ask": "5.5548",
      "open": "5.5349",
      "high": "5.6937",
      "low": "5.3564",
      "close": "5.3961",
      "average": "5.5117",
      "volume": "16012.13",
      "turnover": "88256.08",
      "trades": "42"
    },
    {
      "date": "2021-10-07",
      "bid": "5.3961",
      "ask": "5.5746",
      "open": "5.3961",
      "high": "5.8325",
      "low": "5.3762",
      "close": "5.4358",
      "average": "5.5882",
      "volume": "18688.72",
      "turnover": "104437.42",
      "trades": "54"
    },
    {
      "date": "2021-10-08",
      "bid": "5.5746",
      "ask": "5.6937",
      "open": "5.4358",
      "high": "5.8325",
      "low": "5.4358",
      "close": "5.5746",
      "average": "5.5945",
      "volume": "14784.23",
      "turnover": "82709.92",
      "trades": "60"
    },
    {
      "date": "2021-10-11",
      "bid": "5.5746",
      "ask": "5.654",
      "open": "5.5746",
      "high": "5.773",
      "low": "5.5746",
      "close": "5.5746",
      "average": "5.6842",
      "volume": "10982.57",
      "turnover": "62428.56",
      "trades": "47"
    },
    {
      "date": "2021-10-12",
      "bid": "5.6937",
      "ask": "5.773",
      "open": "5.654",
      "high": "5.8325",
      "low": "5.5746",
      "close": "5.773",
      "average": "5.7373",
      "volume": "13629.92",
      "turnover": "78199.9",
      "trades": "58"
    },
    {
      "date": "2021-10-13",
      "bid": "5.7333",
      "ask": "5.8127",
      "open": "5.773",
      "high": "5.8127",
      "low": "5.6143",
      "close": "5.7333",
      "average": "5.7172",
      "volume": "10462.37",
      "turnover": "59816",
      "trades": "24"
    },
    {
      "date": "2021-10-14",
      "bid": "5.6143",
      "ask": "5.7532",
      "open": "5.7333",
      "high": "5.8127",
      "low": "5.5746",
      "close": "5.6143",
      "average": "5.6745",
      "volume": "19841.01",
      "turnover": "112589.14",
      "trades": "56"
    },
    {
      "date": "2021-10-15",
      "bid": "5.5746",
      "ask": "5.6341",
      "open": "5.6143",
      "high": "5.6341",
      "low": "5.5746",
      "close": "5.6341",
      "average": "5.6007",
      "volume": "26867.68",
      "turnover": "150478.54",
      "trades": "47"
    },
    {
      "date": "2021-10-18",
      "bid": "5.6341",
      "ask": "5.7333",
      "open": "5.6341",
      "high": "5.6937",
      "low": "5.5548",
      "close": "5.5746",
      "average": "5.58",
      "volume": "15134.05",
      "turnover": "84448.68",
      "trades": "32"
    },
    {
      "date": "2021-10-19",
      "bid": "5.5349",
      "ask": "5.7532",
      "open": "5.5548",
      "high": "5.8325",
      "low": "5.4556",
      "close": "5.5349",
      "average": "5.6006",
      "volume": "40184.08",
      "turnover": "225057.8",
      "trades": "60"
    },
    {
      "date": "2021-10-20",
      "bid": "5.3564",
      "ask": "5.4754",
      "open": "5.5349",
      "high": "5.6937",
      "low": "5.3564",
      "close": "5.4159",
      "average": "5.4703",
      "volume": "33655.43",
      "turnover": "184106.22",
      "trades": "54"
    },
    {
      "date": "2021-10-21",
      "bid": "5.4159",
      "ask": "5.4556",
      "open": "5.4159",
      "high": "5.5548",
      "low": "5.4159",
      "close": "5.4556",
      "average": "5.4601",
      "volume": "1262.17",
      "turnover": "6891.68",
      "trades": "23"
    },
    {
      "date": "2021-10-22",
      "bid": "5.3762",
      "ask": "5.5548",
      "open": "5.4556",
      "high": "5.5746",
      "low": "5.2572",
      "close": "5.3366",
      "average": "5.2994",
      "volume": "15075.58",
      "turnover": "79891.1",
      "trades": "37"
    },
    {
      "date": "2021-10-25",
      "bid": "5.4556",
      "ask": "5.5349",
      "open": "5.3762",
      "high": "5.5349",
      "low": "5.1382",
      "close": "5.4556",
      "average": "5.3528",
      "volume": "31294.38",
      "turnover": "167516.38",
      "trades": "70"
    },
    {
      "date": "2021-10-26",
      "bid": "5.4556",
      "ask": "5.6143",
      "open": "5.5151",
      "high": "5.6143",
      "low": "5.3762",
      "close": "5.4556",
      "average": "5.4495",
      "volume": "72245.66",
      "turnover": "393709.3",
      "trades": "58"
    },
    {
      "date": "2021-10-27",
      "bid": "5.4159",
      "ask": "5.5548",
      "open": "5.4556",
      "high": "5.5548",
      "low": "5.3167",
      "close": "5.5548",
      "average": "5.3836",
      "volume": "49882.3",
      "turnover": "268549.14",
      "trades": "46"
    },
    {
      "date": "2021-10-28",
      "bid": "5.3167",
      "ask": "5.4556",
      "open": "5.5548",
      "high": "5.5548",
      "low": "5.3564",
      "close": "5.3961",
      "average": "5.4152",
      "volume": "9987.54",
      "turnover": "54085.14",
      "trades": "52"
    },
    {
      "date": "2021-10-29",
      "bid": "5.5349",
      "ask": "5.654",
      "open": "5.3961",
      "high": "5.654",
      "low": "5.277",
      "close": "5.654",
      "average": "5.5649",
      "volume": "18959.91",
      "turnover": "105510.8",
      "trades": "72"
    },
    {
      "date": "2021-11-01",
      "bid": "5.5349",
      "ask": "5.6341",
      "open": "5.654",
      "high": "5.6738",
      "low": "5.3961",
      "close": "5.5151",
      "average": "5.5518",
      "volume": "11891.9",
      "turnover": "66022.44",
      "trades": "62"
    },
    {
      "date": "2021-11-02",
      "bid": "5.5151",
      "ask": "5.6341",
      "open": "5.5151",
      "high": "5.5945",
      "low": "5.3762",
      "close": "5.5349",
      "average": "5.4915",
      "volume": "10498.67",
      "turnover": "57654.32",
      "trades": "31"
    },
    {
      "date": "2021-11-03",
      "bid": "5.4556",
      "ask": "5.6341",
      "open": "5.5349",
      "high": "5.5746",
      "low": "5.3564",
      "close": "5.5746",
      "average": "5.4715",
      "volume": "5103.15",
      "turnover": "27922.18",
      "trades": "29"
    },
    {
      "date": "2021-11-04",
      "bid": "5.6143",
      "ask": "5.6738",
      "open": "5.5746",
      "high": "5.7333",
      "low": "5.3961",
      "close": "5.6738",
      "average": "5.6261",
      "volume": "20485.21",
      "turnover": "115252.56",
      "trades": "39"
    },
    {
      "date": "2021-11-05",
      "bid": "5.7532",
      "ask": "5.7929",
      "open": "5.6738",
      "high": "5.8127",
      "low": "5.5746",
      "close": "5.7929",
      "average": "5.735",
      "volume": "10830.34",
      "turnover": "62112.64",
      "trades": "24"
    },
    {
      "date": "2021-11-08",
      "bid": "5.9912",
      "ask": "6.1103",
      "open": "5.7929",
      "high": "6.2293",
      "low": "5.7929",
      "close": "6.1103",
      "average": "6.0048",
      "volume": "62596.84",
      "turnover": "375884.82",
      "trades": "119"
    },
    {
      "date": "2021-11-09",
      "bid": "6.0309",
      "ask": "6.1301",
      "open": "6.1103",
      "high": "6.5864",
      "low": "5.9714",
      "close": "6.0309",
      "average": "6.3215",
      "volume": "126026.4",
      "turnover": "796676.72",
      "trades": "140"
    },
    {
      "date": "2021-11-10",
      "bid": "5.9516",
      "ask": "6.0309",
      "open": "6.0508",
      "high": "6.1499",
      "low": "5.7532",
      "close": "5.9516",
      "average": "5.94",
      "volume": "161792.85",
      "turnover": "961051.64",
      "trades": "112"
    },
    {
      "date": "2021-11-11",
      "bid": "5.8127",
      "ask": "5.892",
      "open": "5.9516",
      "high": "6.1301",
      "low": "5.7532",
      "close": "5.8722",
      "average": "5.8558",
      "volume": "53363.37",
      "turnover": "312492.18",
      "trades": "72"
    },
    {
      "date": "2021-11-12",
      "bid": "5.6937",
      "ask": "5.8127",
      "open": "5.8722",
      "high": "5.9119",
      "low": "5.4953",
      "close": "5.8127",
      "average": "5.7434",
      "volume": "25218.38",
      "turnover": "144840.04",
      "trades": "67"
    },
    {
      "date": "2021-11-15",
      "bid": "5.6341",
      "ask": "5.773",
      "open": "5.8127",
      "high": "5.892",
      "low": "5.6143",
      "close": "5.7532",
      "average": "5.7188",
      "volume": "26136.79",
      "turnover": "149470.84",
      "trades": "72"
    },
    {
      "date": "2021-11-16",
      "bid": "5.654",
      "ask": "5.773",
      "open": "5.7333",
      "high": "5.8127",
      "low": "5.6143",
      "close": "5.773",
      "average": "5.7353",
      "volume": "9136.68",
      "turnover": "52401.84",
      "trades": "31"
    },
    {
      "date": "2021-11-17",
      "bid": "5.6341",
      "ask": "5.7333",
      "open": "5.773",
      "high": "5.773",
      "low": "5.6341",
      "close": "5.6341",
      "average": "5.6775",
      "volume": "9891.77",
      "turnover": "56160.5",
      "trades": "32"
    },
    {
      "date": "2021-11-18",
      "bid": "5.5746",
      "ask": "5.6341",
      "open": "5.7333",
      "high": "6.0309",
      "low": "5.5548",
      "close": "5.5548",
      "average": "5.7983",
      "volume": "39843.33",
      "turnover": "231024.46",
      "trades": "79"
    },
    {
      "date": "2021-11-19",
      "bid": "5.7333",
      "ask": "5.8524",
      "open": "5.5548",
      "high": "5.892",
      "low": "5.5548",
      "close": "5.7532",
      "average": "5.7631",
      "volume": "18140.3",
      "turnover": "104545.8",
      "trades": "71"
    },
    {
      "date": "2021-11-22",
      "bid": "5.654",
      "ask": "5.6738",
      "open": "5.7532",
      "high": "5.892",
      "low": "5.5746",
      "close": "5.654",
      "average": "5.6466",
      "volume": "63320.68",
      "turnover": "357549.86",
      "trades": "61"
    },
    {
      "date": "2021-11-23",
      "bid": "5.6738",
      "ask": "5.892",
      "open": "5.654",
      "high": "5.9317",
      "low": "5.5746",
      "close": "5.9119",
      "average": "5.748",
      "volume": "173370.23",
      "turnover": "996551.16",
      "trades": "56"
    },
    {
      "date": "2021-11-24",
      "bid": "5.5548",
      "ask": "5.654",
      "open": "5.7532",
      "high": "5.8325",
      "low": "5.5151",
      "close": "5.5349",
      "average": "5.7167",
      "volume": "233947.78",
      "turnover": "1337412.65",
      "trades": "85"
    },
    {
      "date": "2021-11-25",
      "bid": "5.6738",
      "ask": "5.7333",
      "open": "5.5349",
      "high": "5.8127",
      "low": "5.5349",
      "close": "5.7333",
      "average": "5.6741",
      "volume": "14802.38",
      "turnover": "83990.84",
      "trades": "58"
    },
    {
      "date": "2021-11-26",
      "bid": "5.4754",
      "ask": "5.5548",
      "open": "5.7333",
      "high": "5.7333",
      "low": "5.3961",
      "close": "5.5548",
      "average": "5.5324",
      "volume": "37898.65",
      "turnover": "209670.2",
      "trades": "48"
    },
    {
      "date": "2021-11-29",
      "bid": "5.5151",
      "ask": "5.5548",
      "open": "5.5548",
      "high": "5.6143",
      "low": "5.3762",
      "close": "5.5151",
      "average": "5.459",
      "volume": "3064.71",
      "turnover": "16730.34",
      "trades": "27"
    },
    {
      "date": "2021-11-30",
      "bid": "5.4556",
      "ask": "5.5151",
      "open": "5.5151",
      "high": "5.7333",
      "low": "5.4159",
      "close": "5.4556",
      "average": "5.5268",
      "volume": "5984.26",
      "turnover": "33074.22",
      "trades": "21"
    },
    {
      "date": "2021-12-01",
      "bid": "5.4754",
      "ask": "5.8524",
      "open": "5.4754",
      "high": "5.8127",
      "low": "5.4754",
      "close": "5.6143",
      "average": "5.5663",
      "volume": "38994.49",
      "turnover": "217057.14",
      "trades": "46"
    },
    {
      "date": "2021-12-02",
      "bid": "5.277",
      "ask": "5.7333",
      "open": "5.6143",
      "high": "5.773",
      "low": "5.0787",
      "close": "5.7333",
      "average": "5.36",
      "volume": "47255.11",
      "turnover": "253288.26",
      "trades": "74"
    },
    {
      "date": "2021-12-03",
      "bid": "5.3366",
      "ask": "5.5151",
      "open": "5.7333",
      "high": "5.7333",
      "low": "5.4159",
      "close": "5.5151",
      "average": "5.5389",
      "volume": "28643",
      "turnover": "158651.96",
      "trades": "46"
    },
    {
      "date": "2021-12-06",
      "bid": "5.4556",
      "ask": "5.5548",
      "open": "5.5151",
      "high": "5.654",
      "low": "5.3564",
      "close": "5.5548",
      "average": "5.5277",
      "volume": "21199.97",
      "turnover": "117189.32",
      "trades": "36"
    },
    {
      "date": "2021-12-07",
      "bid": "5.7135",
      "ask": "5.8127",
      "open": "5.4358",
      "high": "5.8325",
      "low": "5.4358",
      "close": "5.8127",
      "average": "5.705",
      "volume": "91791.29",
      "turnover": "523671.7",
      "trades": "57"
    },
    {
      "date": "2021-12-08",
      "bid": "5.7532",
      "ask": "5.8524",
      "open": "5.8127",
      "high": "5.892",
      "low": "5.6341",
      "close": "5.8325",
      "average": "5.775",
      "volume": "50413.58",
      "turnover": "291142.96",
      "trades": "50"
    },
    {
      "date": "2021-12-09",
      "bid": "5.5746",
      "ask": "5.654",
      "open": "5.654",
      "high": "5.8325",
      "low": "5.5151",
      "close": "5.6738",
      "average": "5.5704",
      "volume": "13513.99",
      "turnover": "75278.84",
      "trades": "30"
    },
    {
      "date": "2021-12-10",
      "bid": "5.8127",
      "ask": "5.8325",
      "open": "5.6738",
      "high": "5.8127",
      "low": "5.5945",
      "close": "5.8127",
      "average": "5.784",
      "volume": "30621.96",
      "turnover": "177120.22",
      "trades": "22"
    },
    {
      "date": "2021-12-13",
      "bid": "5.6341",
      "ask": "5.6937",
      "open": "5.8127",
      "high": "5.8127",
      "low": "5.6143",
      "close": "5.6143",
      "average": "5.7177",
      "volume": "6130.44",
      "turnover": "35051.98",
      "trades": "28"
    },
    {
      "date": "2021-12-14",
      "bid": "5.6937",
      "ask": "5.7532",
      "open": "5.6143",
      "high": "5.7532",
      "low": "5.6143",
      "close": "5.6937",
      "average": "5.7247",
      "volume": "3284.48",
      "turnover": "18803.04",
      "trades": "16"
    },
    {
      "date": "2021-12-15",
      "bid": "5.5746",
      "ask": "5.7532",
      "open": "5.5746",
      "high": "5.7532",
      "low": "5.5746",
      "close": "5.6341",
      "average": "5.7139",
      "volume": "15252",
      "turnover": "87148.44",
      "trades": "17"
    },
    {
      "date": "2021-12-16",
      "bid": "6.0309",
      "ask": "6.0904",
      "open": "5.6341",
      "high": "6.1698",
      "low": "5.6341",
      "close": "6.0904",
      "average": "5.9582",
      "volume": "99747.46",
      "turnover": "594323.5",
      "trades": "111"
    },
    {
      "date": "2021-12-17",
      "bid": "5.7929",
      "ask": "5.9912",
      "open": "6.0904",
      "high": "6.1301",
      "low": "5.7929",
      "close": "5.9714",
      "average": "5.9888",
      "volume": "369938.55",
      "turnover": "2215485.31",
      "trades": "77"
    },
    {
      "date": "2021-12-20",
      "bid": "5.8722",
      "ask": "5.9516",
      "open": "5.9714",
      "high": "5.9714",
      "low": "5.773",
      "close": "5.9516",
      "average": "5.95",
      "volume": "68792.81",
      "turnover": "409316.26",
      "trades": "37"
    },
    {
      "date": "2021-12-21",
      "bid": "6.3285",
      "ask": "6.4872",
      "open": "5.9516",
      "high": "6.5467",
      "low": "5.9516",
      "close": "6.3285",
      "average": "6.4529",
      "volume": "227643.94",
      "turnover": "1468979.64",
      "trades": "243"
    },
    {
      "date": "2021-12-22",
      "bid": "6.5269",
      "ask": "6.5864",
      "open": "6.3483",
      "high": "6.7451",
      "low": "6.3483",
      "close": "6.5864",
      "average": "6.5702",
      "volume": "84211.16",
      "turnover": "553286.76",
      "trades": "153"
    },
    {
      "date": "2021-12-23",
      "bid": "6.6459",
      "ask": "6.7253",
      "open": "6.8443",
      "high": "6.8443",
      "low": "6.4475",
      "close": "6.6459",
      "average": "6.7153",
      "volume": "48225.94",
      "turnover": "323853.32",
      "trades": "123"
    },
    {
      "date": "2021-12-27",
      "bid": "6.8443",
      "ask": "6.9237",
      "open": "6.6856",
      "high": "7.1022",
      "low": "6.6261",
      "close": "6.8443",
      "average": "6.8661",
      "volume": "178525.81",
      "turnover": "1225787.42",
      "trades": "163"
    },
    {
      "date": "2021-12-28",
      "bid": "6.9633",
      "ask": "7.003",
      "open": "6.8443",
      "high": "7.2411",
      "low": "6.8443",
      "close": "7.003",
      "average": "7.04",
      "volume": "67883.48",
      "turnover": "477903.8",
      "trades": "126"
    },
    {
      "date": "2021-12-29",
      "bid": "6.9832",
      "ask": "7.0427",
      "open": "6.9832",
      "high": "7.0824",
      "low": "6.8443",
      "close": "7.0427",
      "average": "6.9846",
      "volume": "30201.57",
      "turnover": "210946.54",
      "trades": "77"
    },
    {
      "date": "2021-12-30",
      "bid": "7.0625",
      "ask": "7.2609",
      "open": "7.0427",
      "high": "7.3006",
      "low": "6.6658",
      "close": "7.3006",
      "average": "7.0706",
      "volume": "202759.25",
      "turnover": "1433639.18",
      "trades": "125"
    },
    {
      "date": "2022-01-03",
      "bid": "7.7569",
      "ask": "7.7767",
      "open": "8.114",
      "high": "8.114",
      "low": "7.3601",
      "close": "7.7767",
      "average": "7.6582",
      "volume": "176035.72",
      "turnover": "1348125.5",
      "trades": "296"
    },
    {
      "date": "2022-01-04",
      "bid": "7.3006",
      "ask": "7.3998",
      "open": "7.7767",
      "high": "7.7767",
      "low": "7.3006",
      "close": "7.3006",
      "average": "7.5133",
      "volume": "119837.48",
      "turnover": "900377.82",
      "trades": "267"
    },
    {
      "date": "2022-01-05",
      "bid": "7.737",
      "ask": "7.7569",
      "open": "7.5982",
      "high": "7.8362",
      "low": "7.5982",
      "close": "7.737",
      "average": "7.7609",
      "volume": "88574.35",
      "turnover": "687422.76",
      "trades": "221"
    },
    {
      "date": "2022-01-07",
      "bid": "7.3799",
      "ask": "7.4196",
      "open": "7.737",
      "high": "7.7569",
      "low": "7.3799",
      "close": "7.3799",
      "average": "7.5779",
      "volume": "86176",
      "turnover": "653038.88",
      "trades": "249"
    },
    {
      "date": "2022-01-10",
      "bid": "7.7172",
      "ask": "7.737",
      "open": "7.4196",
      "high": "7.9354",
      "low": "7.4196",
      "close": "7.737",
      "average": "7.8027",
      "volume": "157571.81",
      "turnover": "1229498.37",
      "trades": "297"
    },
    {
      "date": "2022-01-11",
      "bid": "7.4593",
      "ask": "7.5387",
      "open": "7.737",
      "high": "7.737",
      "low": "7.3403",
      "close": "7.5387",
      "average": "7.4988",
      "volume": "110891.33",
      "turnover": "831551.42",
      "trades": "209"
    },
    {
      "date": "2022-01-12",
      "bid": "7.737",
      "ask": "7.8759",
      "open": "7.5387",
      "high": "7.8759",
      "low": "7.003",
      "close": "7.8759",
      "average": "7.5355",
      "volume": "53262.56",
      "turnover": "401361.9",
      "trades": "134"
    },
    {
      "date": "2022-01-13",
      "bid": "7.6577",
      "ask": "7.8362",
      "open": "7.8759",
      "high": "7.9751",
      "low": "7.5585",
      "close": "7.8362",
      "average": "7.8494",
      "volume": "90682.35",
      "turnover": "711806.38",
      "trades": "116"
    },
    {
      "date": "2022-01-14",
      "bid": "7.3403",
      "ask": "7.6974",
      "open": "7.8561",
      "high": "7.8958",
      "low": "7.2014",
      "close": "7.3601",
      "average": "7.462",
      "volume": "122097.71",
      "turnover": "911092.98",
      "trades": "163"
    },
    {
      "date": "2022-01-17",
      "bid": "7.3998",
      "ask": "7.737",
      "open": "7.3601",
      "high": "7.6378",
      "low": "7.0625",
      "close": "7.6378",
      "average": "7.3832",
      "volume": "51497.32",
      "turnover": "380217.18",
      "trades": "83"
    },
    {
      "date": "2022-01-18",
      "bid": "7.1419",
      "ask": "7.4593",
      "open": "7.737",
      "high": "7.737",
      "low": "6.9435",
      "close": "7.4593",
      "average": "7.1626",
      "volume": "141063.67",
      "turnover": "1010384.86",
      "trades": "191"
    },
    {
      "date": "2022-01-19",
      "bid": "7.2411",
      "ask": "7.2609",
      "open": "7.4593",
      "high": "7.4593",
      "low": "7.003",
      "close": "7.2411",
      "average": "7.1861",
      "volume": "51247.3",
      "turnover": "368273.46",
      "trades": "87"
    },
    {
      "date": "2022-01-20",
      "bid": "7.0625",
      "ask": "7.2212",
      "open": "7.2411",
      "high": "7.2411",
      "low": "7.0427",
      "close": "7.1816",
      "average": "7.1472",
      "volume": "7149.66",
      "turnover": "51100.4",
      "trades": "32"
    },
    {
      "date": "2022-01-21",
      "bid": "6.9435",
      "ask": "7.1419",
      "open": "7.1816",
      "high": "7.1816",
      "low": "6.9038",
      "close": "7.1419",
      "average": "6.9572",
      "volume": "54191.05",
      "turnover": "377021.64",
      "trades": "68"
    },
    {
      "date": "2022-01-24",
      "bid": "6.2293",
      "ask": "6.3483",
      "open": "6.6062",
      "high": "7.1022",
      "low": "5.0191",
      "close": "6.3483",
      "average": "6.4832",
      "volume": "120845.61",
      "turnover": "783480.18",
      "trades": "178"
    },
    {
      "date": "2022-01-25",
      "bid": "6.1301",
      "ask": "6.4277",
      "open": "6.3483",
      "high": "6.7848",
      "low": "6.2293",
      "close": "6.2293",
      "average": "6.4154",
      "volume": "29898.12",
      "turnover": "191809.88",
      "trades": "87"
    },
    {
      "date": "2022-01-26",
      "bid": "6.5467",
      "ask": "6.6261",
      "open": "6.2293",
      "high": "6.7848",
      "low": "6.2293",
      "close": "6.5467",
      "average": "6.5469",
      "volume": "24814.12",
      "turnover": "162458.5",
      "trades": "77"
    },
    {
      "date": "2022-01-27",
      "bid": "6.4872",
      "ask": "6.5467",
      "open": "6.5467",
      "high": "6.7649",
      "low": "6.3483",
      "close": "6.5467",
      "average": "6.5419",
      "volume": "10940.23",
      "turnover": "71569.84",
      "trades": "43"
    },
    {
      "date": "2022-01-28",
      "bid": "6.388",
      "ask": "6.5467",
      "open": "6.2491",
      "high": "6.4475",
      "low": "6.2491",
      "close": "6.4475",
      "average": "6.3152",
      "volume": "9342.34",
      "turnover": "58999.72",
      "trades": "28"
    },
    {
      "date": "2022-01-31",
      "bid": "6.1103",
      "ask": "6.2095",
      "open": "6.4475",
      "high": "6.7054",
      "low": "5.9912",
      "close": "6.1103",
      "average": "6.1975",
      "volume": "140504.16",
      "turnover": "870776.62",
      "trades": "158"
    },
    {
      "date": "2022-02-01",
      "bid": "6.4674",
      "ask": "6.8046",
      "open": "6.3483",
      "high": "7.3204",
      "low": "6.3483",
      "close": "6.4872",
      "average": "6.6678",
      "volume": "95585.9",
      "turnover": "637358.76",
      "trades": "169"
    },
    {
      "date": "2022-02-02",
      "bid": "6.3483",
      "ask": "6.388",
      "open": "6.4872",
      "high": "6.8641",
      "low": "6.3285",
      "close": "6.388",
      "average": "6.5301",
      "volume": "33648.37",
      "turnover": "219727.94",
      "trades": "88"
    },
    {
      "date": "2022-02-03",
      "bid": "6.4475",
      "ask": "6.6459",
      "open": "6.388",
      "high": "6.5467",
      "low": "6.3483",
      "close": "6.507",
      "average": "6.4014",
      "volume": "17648.33",
      "turnover": "112974.14",
      "trades": "43"
    },
    {
      "date": "2022-02-04",
      "bid": "6.1698",
      "ask": "6.4277",
      "open": "6.507",
      "high": "6.7649",
      "low": "6.3483",
      "close": "6.3483",
      "average": "6.5407",
      "volume": "30344.73",
      "turnover": "198477.46",
      "trades": "63"
    },
    {
      "date": "2022-02-07",
      "bid": "5.892",
      "ask": "6.0508",
      "open": "6.3483",
      "high": "6.8245",
      "low": "5.654",
      "close": "5.7929",
      "average": "6.0868",
      "volume": "87880.75",
      "turnover": "534910.48",
      "trades": "123"
    },
    {
      "date": "2022-02-08",
      "bid": "5.9516",
      "ask": "6.1301",
      "open": "5.9119",
      "high": "6.2491",
      "low": "5.773",
      "close": "6.1301",
      "average": "5.9326",
      "volume": "50522.46",
      "turnover": "299735.26",
      "trades": "80"
    },
    {
      "date": "2022-02-09",
      "bid": "5.9516",
      "ask": "6.0508",
      "open": "6.1301",
      "high": "6.5269",
      "low": "5.7929",
      "close": "5.9714",
      "average": "5.9434",
      "volume": "16105.89",
      "turnover": "95725.74",
      "trades": "57"
    },
    {
      "date": "2022-02-10",
      "bid": "6.0508",
      "ask": "6.2491",
      "open": "5.9714",
      "high": "6.2491",
      "low": "5.9516",
      "close": "6.2491",
      "average": "6.054",
      "volume": "47618.03",
      "turnover": "288282.2",
      "trades": "63"
    },
    {
      "date": "2022-02-11",
      "bid": "6.3483",
      "ask": "6.4277",
      "open": "6.7649",
      "high": "7.0625",
      "low": "6.3087",
      "close": "6.4079",
      "average": "6.672",
      "volume": "92427.42",
      "turnover": "616682.96",
      "trades": "108"
    },
    {
      "date": "2022-02-14",
      "bid": "5.7929",
      "ask": "5.8722",
      "open": "6.1499",
      "high": "6.1499",
      "low": "5.6341",
      "close": "5.7929",
      "average": "5.8157",
      "volume": "37888.57",
      "turnover": "220348.78",
      "trades": "109"
    },
    {
      "date": "2022-02-15",
      "bid": "5.9912",
      "ask": "6.0508",
      "open": "5.892",
      "high": "6.0508",
      "low": "5.7929",
      "close": "6.0508",
      "average": "5.9538",
      "volume": "25945.24",
      "turnover": "154475.72",
      "trades": "44"
    },
    {
      "date": "2022-02-16",
      "bid": "5.773",
      "ask": "5.9119",
      "open": "6.0508",
      "high": "6.0508",
      "low": "5.7135",
      "close": "5.9119",
      "average": "5.7925",
      "volume": "14510.02",
      "turnover": "84048.94",
      "trades": "41"
    },
    {
      "date": "2022-02-17",
      "bid": "5.5548",
      "ask": "5.654",
      "open": "5.5746",
      "high": "5.9317",
      "low": "5.5548",
      "close": "5.5548",
      "average": "5.6643",
      "volume": "9290.93",
      "turnover": "52626.94",
      "trades": "26"
    },
    {
      "date": "2022-02-18",
      "bid": "5.0985",
      "ask": "5.1382",
      "open": "5.5548",
      "high": "5.5945",
      "low": "5.0588",
      "close": "5.1183",
      "average": "5.4545",
      "volume": "25946.25",
      "turnover": "141525.32",
      "trades": "29"
    },
    {
      "date": "2022-02-21",
      "bid": "4.9199",
      "ask": "4.9299",
      "open": "5.1183",
      "high": "5.1183",
      "low": "4.8406",
      "close": "4.9199",
      "average": "4.9786",
      "volume": "78504.13",
      "turnover": "390843.34",
      "trades": "81"
    },
    {
      "date": "2022-02-22",
      "bid": "5.0191",
      "ask": "5.3564",
      "open": "4.9199",
      "high": "5.3564",
      "low": "4.662",
      "close": "5.039",
      "average": "5.0132",
      "volume": "35988.24",
      "turnover": "180418.51",
      "trades": "42"
    },
    {
      "date": "2022-02-23",
      "bid": "5.0588",
      "ask": "5.2374",
      "open": "5.039",
      "high": "5.3366",
      "low": "5.039",
      "close": "5.0588",
      "average": "5.1473",
      "volume": "5819.93",
      "turnover": "29957.3",
      "trades": "20"
    },
    {
      "date": "2022-02-24",
      "bid": "4.7712",
      "ask": "5.1183",
      "open": "5.0588",
      "high": "5.3366",
      "low": "4.3645",
      "close": "4.8604",
      "average": "4.9879",
      "volume": "49559.69",
      "turnover": "247203",
      "trades": "62"
    },
    {
      "date": "2022-02-25",
      "bid": "4.9299",
      "ask": "5.1382",
      "open": "4.8604",
      "high": "5.3961",
      "low": "4.176",
      "close": "5.1382",
      "average": "5.0743",
      "volume": "18000.17",
      "turnover": "91339.69",
      "trades": "35"
    },
    {
      "date": "2022-02-28",
      "bid": "4.7612",
      "ask": "4.8604",
      "open": "5.0588",
      "high": "5.0588",
      "low": "4.3843",
      "close": "4.8604",
      "average": "4.7575",
      "volume": "75983.8",
      "turnover": "361492.48",
      "trades": "70"
    },
    {
      "date": "2022-03-01",
      "bid": "4.5629",
      "ask": "4.6025",
      "open": "4.8604",
      "high": "4.8704",
      "low": "4.4736",
      "close": "4.5926",
      "average": "4.5688",
      "volume": "88822.35",
      "turnover": "405812.64",
      "trades": "83"
    },
    {
      "date": "2022-03-02",
      "bid": "4.5331",
      "ask": "4.5629",
      "open": "4.5926",
      "high": "4.6918",
      "low": "4.4637",
      "close": "4.5629",
      "average": "4.5422",
      "volume": "108628.08",
      "turnover": "493413.35",
      "trades": "49"
    },
    {
      "date": "2022-03-03",
      "bid": "4.295",
      "ask": "4.424",
      "open": "4.7116",
      "high": "4.8604",
      "low": "4.295",
      "close": "4.295",
      "average": "4.5333",
      "volume": "66812.84",
      "turnover": "302888.07",
      "trades": "79"
    },
    {
      "date": "2022-03-04",
      "bid": "4.1661",
      "ask": "4.3645",
      "open": "4.1661",
      "high": "4.295",
      "low": "3.9677",
      "close": "4.295",
      "average": "4.1367",
      "volume": "40918",
      "turnover": "169269.4",
      "trades": "40"
    },
    {
      "date": "2022-03-07",
      "bid": "4.2256",
      "ask": "4.3645",
      "open": "4.2653",
      "high": "4.3645",
      "low": "3.8685",
      "close": "4.2256",
      "average": "4.1644",
      "volume": "60548.32",
      "turnover": "252148.83",
      "trades": "53"
    },
    {
      "date": "2022-03-08",
      "bid": "4.0966",
      "ask": "4.1562",
      "open": "4.2256",
      "high": "4.6124",
      "low": "4.0371",
      "close": "4.1066",
      "average": "4.2294",
      "volume": "38903.75",
      "turnover": "164538.58",
      "trades": "45"
    },
    {
      "date": "2022-03-09",
      "bid": "4.2851",
      "ask": "4.3446",
      "open": "4.1661",
      "high": "4.3545",
      "low": "4.1661",
      "close": "4.2851",
      "average": "4.2819",
      "volume": "29155.13",
      "turnover": "124842.27",
      "trades": "27"
    },
    {
      "date": "2022-03-10",
      "bid": "4.295",
      "ask": "4.3049",
      "open": "4.4835",
      "high": "4.4835",
      "low": "4.295",
      "close": "4.295",
      "average": "4.3112",
      "volume": "9152.81",
      "turnover": "39460.2",
      "trades": "19"
    },
    {
      "date": "2022-03-11",
      "bid": "4.4637",
      "ask": "4.6025",
      "open": "4.3049",
      "high": "4.6224",
      "low": "4.3049",
      "close": "4.4637",
      "average": "4.4758",
      "volume": "31965.8",
      "turnover": "143071.77",
      "trades": "25"
    },
    {
      "date": "2022-03-14",
      "bid": "4.8505",
      "ask": "4.9795",
      "open": "4.4637",
      "high": "6.1698",
      "low": "4.4637",
      "close": "4.9795",
      "average": "5.1238",
      "volume": "266013.39",
      "turnover": "1363005.97",
      "trades": "261"
    },
    {
      "date": "2022-03-15",
      "bid": "4.7712",
      "ask": "4.9596",
      "open": "4.9795",
      "high": "4.9993",
      "low": "4.7612",
      "close": "4.7712",
      "average": "4.8439",
      "volume": "18425.6",
      "turnover": "89251.88",
      "trades": "58"
    },
    {
      "date": "2022-03-16",
      "bid": "5.1183",
      "ask": "5.2572",
      "open": "4.7712",
      "high": "5.3366",
      "low": "4.7712",
      "close": "5.2572",
      "average": "5.1893",
      "volume": "39220.31",
      "turnover": "203528.17",
      "trades": "64"
    },
    {
      "date": "2022-03-17",
      "bid": "5.3564",
      "ask": "5.4159",
      "open": "5.2572",
      "high": "5.4159",
      "low": "5.1382",
      "close": "5.4159",
      "average": "5.3721",
      "volume": "13478.7",
      "turnover": "72408.6",
      "trades": "40"
    },
    {
      "date": "2022-03-18",
      "bid": "5.3564",
      "ask": "5.3961",
      "open": "5.2572",
      "high": "5.3961",
      "low": "5.2374",
      "close": "5.3564",
      "average": "5.3076",
      "volume": "5845.14",
      "turnover": "31024.16",
      "trades": "15"
    },
    {
      "date": "2022-03-21",
      "bid": "5.2175",
      "ask": "5.2572",
      "open": "5.3564",
      "high": "5.3564",
      "low": "4.9299",
      "close": "5.2572",
      "average": "5.1443",
      "volume": "24624.59",
      "turnover": "126678.81",
      "trades": "46"
    },
    {
      "date": "2022-03-22",
      "bid": "5.1382",
      "ask": "5.1977",
      "open": "5.2572",
      "high": "5.3366",
      "low": "5.0787",
      "close": "5.1382",
      "average": "5.1713",
      "volume": "3583.9",
      "turnover": "18533.74",
      "trades": "21"
    },
    {
      "date": "2022-03-23",
      "bid": "5.0787",
      "ask": "5.0985",
      "open": "5.1382",
      "high": "5.158",
      "low": "4.9795",
      "close": "5.0588",
      "average": "5.0393",
      "volume": "24135.65",
      "turnover": "121628.36",
      "trades": "33"
    },
    {
      "date": "2022-03-24",
      "bid": "5.1183",
      "ask": "5.2572",
      "open": "5.0588",
      "high": "5.2572",
      "low": "5.0588",
      "close": "5.1183",
      "average": "5.0875",
      "volume": "1641.23",
      "turnover": "8349.82",
      "trades": "11"
    },
    {
      "date": "2022-03-25",
      "bid": "5.039",
      "ask": "5.3167",
      "open": "5.2572",
      "high": "5.3366",
      "low": "5.1183",
      "close": "5.2374",
      "average": "5.1785",
      "volume": "13404.1",
      "turnover": "69414.56",
      "trades": "19"
    },
    {
      "date": "2022-03-28",
      "bid": "5.0787",
      "ask": "5.158",
      "open": "5.039",
      "high": "5.2175",
      "low": "5.039",
      "close": "5.158",
      "average": "5.1289",
      "volume": "6700.03",
      "turnover": "34364.38",
      "trades": "22"
    },
    {
      "date": "2022-03-29",
      "bid": "5.1382",
      "ask": "5.2374",
      "open": "5.158",
      "high": "5.3564",
      "low": "5.1183",
      "close": "5.1382",
      "average": "5.1419",
      "volume": "23205.14",
      "turnover": "119319.58",
      "trades": "28"
    },
    {
      "date": "2022-03-30",
      "bid": "4.9596",
      "ask": "5.0985",
      "open": "5.1382",
      "high": "5.9516",
      "low": "4.9497",
      "close": "5.0787",
      "average": "5.3182",
      "volume": "193971.37",
      "turnover": "1031592.22",
      "trades": "108"
    },
    {
      "date": "2022-03-31",
      "bid": "4.9596",
      "ask": "4.9993",
      "open": "5.0588",
      "high": "5.0787",
      "low": "4.9795",
      "close": "4.9795",
      "average": "4.9931",
      "volume": "11512.85",
      "turnover": "57484.48",
      "trades": "22"
    },
    {
      "date": "2022-04-01",
      "bid": "5.287",
      "ask": "5.654",
      "open": "4.9795",
      "high": "5.6738",
      "low": "4.8704",
      "close": "5.6441",
      "average": "5.3784",
      "volume": "64596.97",
      "turnover": "347434.78",
      "trades": "57"
    },
    {
      "date": "2022-04-04",
      "bid": "5.4754",
      "ask": "5.5548",
      "open": "5.6639",
      "high": "5.6937",
      "low": "5.1679",
      "close": "5.4754",
      "average": "5.4893",
      "volume": "119483.63",
      "turnover": "655884.81",
      "trades": "134"
    },
    {
      "date": "2022-04-05",
      "bid": "5.4258",
      "ask": "5.6937",
      "open": "5.406",
      "high": "5.7333",
      "low": "5.2076",
      "close": "5.4754",
      "average": "5.52",
      "volume": "29305.34",
      "turnover": "161767.39",
      "trades": "38"
    },
    {
      "date": "2022-04-06",
      "bid": "5.4754",
      "ask": "5.5349",
      "open": "5.4556",
      "high": "5.8524",
      "low": "5.2572",
      "close": "5.5349",
      "average": "5.6517",
      "volume": "19444.82",
      "turnover": "109896.42",
      "trades": "60"
    },
    {
      "date": "2022-04-07",
      "bid": "5.3564",
      "ask": "5.5746",
      "open": "5.5349",
      "high": "5.5945",
      "low": "5.2969",
      "close": "5.3564",
      "average": "5.3891",
      "volume": "28350.64",
      "turnover": "152786.9",
      "trades": "29"
    },
    {
      "date": "2022-04-08",
      "bid": null,
      "ask": null,
      "open": "5.3762",
      "high": "5.773",
      "low": "5.3564",
      "close": "5.3564",
      "average": "5.4057",
      "volume": "6802.86",
      "turnover": "36774.65",
      "trades": "17"
    },
    {
      "date": "2022-04-11",
      "bid": "5.0985",
      "ask": "5.158",
      "open": "5.3564",
      "high": "5.3564",
      "low": "4.9695",
      "close": "5.0985",
      "average": "5.1139",
      "volume": "41831.36",
      "turnover": "213921.16",
      "trades": "60"
    },
    {
      "date": "2022-04-12",
      "bid": "5.158",
      "ask": "5.2076",
      "open": "5.0985",
      "high": "5.2473",
      "low": "4.7265",
      "close": "5.2076",
      "average": "5.1066",
      "volume": "24381.63",
      "turnover": "124509.75",
      "trades": "33"
    },
    {
      "date": "2022-04-13",
      "bid": "5.039",
      "ask": "5.0985",
      "open": "5.2076",
      "high": "5.2076",
      "low": "5.039",
      "close": "5.039",
      "average": "5.0965",
      "volume": "1756.16",
      "turnover": "8950.33",
      "trades": "13"
    },
    {
      "date": "2022-04-14",
      "bid": "5.2274",
      "ask": "5.4556",
      "open": "5.0588",
      "high": "5.525",
      "low": "5.0588",
      "close": "5.3068",
      "average": "5.1453",
      "volume": "28231.68",
      "turnover": "145262.43",
      "trades": "22"
    },
    {
      "date": "2022-04-19",
      "bid": "5.0687",
      "ask": "5.3068",
      "open": "5.3068",
      "high": "5.3068",
      "low": "4.662",
      "close": "5.2969",
      "average": "5.231",
      "volume": "9928.06",
      "turnover": "51934.72",
      "trades": "29"
    },
    {
      "date": "2022-04-20",
      "bid": "5.0588",
      "ask": "5.277",
      "open": "5.2969",
      "high": "5.2969",
      "low": "4.7761",
      "close": "5.0588",
      "average": "5.0768",
      "volume": "11686.24",
      "turnover": "59329.02",
      "trades": "23"
    },
    {
      "date": "2022-04-21",
      "bid": "5.039",
      "ask": "5.1183",
      "open": "5.0588",
      "high": "5.277",
      "low": "4.9795",
      "close": "5.039",
      "average": "5.0748",
      "volume": "4231.12",
      "turnover": "21472.44",
      "trades": "15"
    },
    {
      "date": "2022-04-22",
      "bid": "5.0191",
      "ask": "5.2076",
      "open": "5.039",
      "high": "5.039",
      "low": "4.786",
      "close": "5.0191",
      "average": "5.0185",
      "volume": "8859.45",
      "turnover": "44461.94",
      "trades": "19"
    },
    {
      "date": "2022-04-25",
      "bid": "5.0191",
      "ask": "5.1183",
      "open": "5.0191",
      "high": "5.1183",
      "low": "5.0191",
      "close": "5.0191",
      "average": "5.0303",
      "volume": "8241.46",
      "turnover": "41458.19",
      "trades": "14"
    },
    {
      "date": "2022-04-26",
      "bid": "4.9993",
      "ask": "5.158",
      "open": "4.9795",
      "high": "5.1878",
      "low": "4.8307",
      "close": "5.0092",
      "average": "4.9479",
      "volume": "5157.59",
      "turnover": "25519.66",
      "trades": "8"
    },
    {
      "date": "2022-04-27",
      "bid": "4.9299",
      "ask": "5.2076",
      "open": "4.9993",
      "high": "5.2076",
      "low": "4.8208",
      "close": "5.2076",
      "average": "4.9567",
      "volume": "5238.24",
      "turnover": "25965.02",
      "trades": "17"
    },
    {
      "date": "2022-04-28",
      "bid": "4.9695",
      "ask": "5.0687",
      "open": "4.8257",
      "high": "5.1183",
      "low": "4.8257",
      "close": "4.9795",
      "average": "4.9202",
      "volume": "5246.31",
      "turnover": "25813.41",
      "trades": "19"
    },
    {
      "date": "2022-04-29",
      "bid": "4.9795",
      "ask": "5.1977",
      "open": "4.9695",
      "high": "5.1977",
      "low": "4.9547",
      "close": "5.0191",
      "average": "5.0563",
      "volume": "8921.95",
      "turnover": "45112.9",
      "trades": "16"
    },
    {
      "date": "2022-05-02",
      "bid": "4.9398",
      "ask": "5.0588",
      "open": "5.0191",
      "high": "5.1481",
      "low": "4.9398",
      "close": "5.1481",
      "average": "5.0068",
      "volume": "2350.96",
      "turnover": "11771.11",
      "trades": "12"
    },
    {
      "date": "2022-05-03",
      "bid": "5.0687",
      "ask": "5.1382",
      "open": "5.1481",
      "high": "5.1481",
      "low": "4.9398",
      "close": "5.0787",
      "average": "5.0816",
      "volume": "5177.75",
      "turnover": "26311.57",
      "trades": "14"
    },
    {
      "date": "2022-05-04",
      "bid": "4.8951",
      "ask": "5.0588",
      "open": "5.0787",
      "high": "5.0787",
      "low": "4.8753",
      "close": "5.0588",
      "average": "4.9015",
      "volume": "12743.77",
      "turnover": "62463.99",
      "trades": "16"
    },
    {
      "date": "2022-05-05",
      "bid": "5.0588",
      "ask": "5.2473",
      "open": "5.0588",
      "high": "5.2572",
      "low": "4.8704",
      "close": "5.2274",
      "average": "5.075",
      "volume": "36101.15",
      "turnover": "183216.17",
      "trades": "27"
    },
    {
      "date": "2022-05-06",
      "bid": "4.8852",
      "ask": "4.9497",
      "open": "5.2274",
      "high": "5.2274",
      "low": "4.8654",
      "close": "4.9299",
      "average": "4.9971",
      "volume": "8200.13",
      "turnover": "40977.36",
      "trades": "26"
    },
    {
      "date": "2022-05-09",
      "bid": "4.4835",
      "ask": "4.5281",
      "open": "4.9299",
      "high": "4.9299",
      "low": "4.1214",
      "close": "4.4835",
      "average": "4.4172",
      "volume": "25172.01",
      "turnover": "111192.36",
      "trades": "47"
    },
    {
      "date": "2022-05-10",
      "bid": "4.7364",
      "ask": "4.9596",
      "open": "4.4835",
      "high": "4.9547",
      "low": "4.4835",
      "close": "4.9547",
      "average": "4.7758",
      "volume": "17598.93",
      "turnover": "84050.03",
      "trades": "28"
    },
    {
      "date": "2022-05-11",
      "bid": "4.4686",
      "ask": "4.5926",
      "open": "4.9547",
      "high": "4.9547",
      "low": "4.4637",
      "close": "4.5926",
      "average": "4.6098",
      "volume": "24594.35",
      "turnover": "113374.85",
      "trades": "33"
    },
    {
      "date": "2022-05-12",
      "bid": "4.7612",
      "ask": "4.791",
      "open": "4.5827",
      "high": "4.7116",
      "low": "4.4736",
      "close": "4.7116",
      "average": "4.5714",
      "volume": "3912.55",
      "turnover": "17886.12",
      "trades": "19"
    },
    {
      "date": "2022-05-13",
      "bid": null,
      "ask": null,
      "open": "4.4785",
      "high": "4.7116",
      "low": "4.4785",
      "close": "4.7116",
      "average": "4.6815",
      "volume": "194.56",
      "turnover": "910.87",
      "trades": "3"
    },
    {
      "date": "2022-05-16",
      "bid": "4.4934",
      "ask": "4.7116",
      "open": "4.791",
      "high": "4.91",
      "low": "4.4785",
      "close": "4.6968",
      "average": "4.594",
      "volume": "2163.44",
      "turnover": "9939.07",
      "trades": "20"
    },
    {
      "date": "2022-05-17",
      "bid": "4.6968",
      "ask": "4.9001",
      "open": "4.6968",
      "high": "4.8704",
      "low": "4.4835",
      "close": "4.7612",
      "average": "4.707",
      "volume": "1875.12",
      "turnover": "8826.36",
      "trades": "16"
    },
    {
      "date": "2022-05-18",
      "bid": "5.7532",
      "ask": "5.7929",
      "open": "5.4655",
      "high": "6.3979",
      "low": "5.1679",
      "close": "5.8028",
      "average": "5.839",
      "volume": "374477.15",
      "turnover": "2186568.85",
      "trades": "359"
    },
    {
      "date": "2022-05-19",
      "bid": "5.3663",
      "ask": "5.5151",
      "open": "5.6441",
      "high": "5.6441",
      "low": "5.1878",
      "close": "5.4655",
      "average": "5.3212",
      "volume": "81625.3",
      "turnover": "434349.43",
      "trades": "101"
    },
    {
      "date": "2022-05-20",
      "bid": "5.3167",
      "ask": "5.4457",
      "open": "5.4655",
      "high": "5.4655",
      "low": "5.3167",
      "close": "5.3167",
      "average": "5.3683",
      "volume": "12028",
      "turnover": "64570.23",
      "trades": "26"
    },
    {
      "date": "2022-05-23",
      "bid": "5.5746",
      "ask": "5.8524",
      "open": "5.3167",
      "high": "5.8325",
      "low": "5.3167",
      "close": "5.5845",
      "average": "5.5574",
      "volume": "22481.31",
      "turnover": "124937.6",
      "trades": "51"
    },
    {
      "date": "2022-05-24",
      "bid": "5.2572",
      "ask": "5.3961",
      "open": "5.5845",
      "high": "6.0508",
      "low": "5.0787",
      "close": "5.2572",
      "average": "5.4932",
      "volume": "200288.32",
      "turnover": "1100238.46",
      "trades": "181"
    },
    {
      "date": "2022-05-25",
      "bid": "5.158",
      "ask": "5.1679",
      "open": "5.2572",
      "high": "5.2671",
      "low": "5.0687",
      "close": "5.158",
      "average": "5.1503",
      "volume": "15326.6",
      "turnover": "78937.17",
      "trades": "32"
    },
    {
      "date": "2022-05-27",
      "bid": "5.2671",
      "ask": "5.406",
      "open": "5.158",
      "high": "5.4556",
      "low": "5.0886",
      "close": "5.2671",
      "average": "5.2109",
      "volume": "28494.81",
      "turnover": "148485.88",
      "trades": "42"
    },
    {
      "date": "2022-05-30",
      "bid": "5.277",
      "ask": "5.406",
      "open": "5.2671",
      "high": "5.3564",
      "low": "5.2572",
      "close": "5.3564",
      "average": "5.3335",
      "volume": "5094.08",
      "turnover": "27169.43",
      "trades": "14"
    },
    {
      "date": "2022-05-31",
      "bid": "5.1382",
      "ask": "5.2076",
      "open": "5.3564",
      "high": "5.3564",
      "low": "5.0787",
      "close": "5.1382",
      "average": "5.1178",
      "volume": "133160.94",
      "turnover": "681502.52",
      "trades": "130"
    },
    {
      "date": "2022-06-01",
      "bid": "5.2175",
      "ask": "5.3564",
      "open": "5.1382",
      "high": "5.3862",
      "low": "5.1382",
      "close": "5.3564",
      "average": "5.3152",
      "volume": "31546.42",
      "turnover": "167677.45",
      "trades": "41"
    },
    {
      "date": "2022-06-02",
      "bid": "5.277",
      "ask": "5.3961",
      "open": "5.3564",
      "high": "5.4655",
      "low": "5.2175",
      "close": "5.277",
      "average": "5.2759",
      "volume": "714.76",
      "turnover": "3771.04",
      "trades": "16"
    },
    {
      "date": "2022-06-03",
      "bid": "5.3068",
      "ask": "5.3564",
      "open": "5.3961",
      "high": "5.4556",
      "low": "5.3068",
      "close": "5.3068",
      "average": "5.3162",
      "volume": "3782.5",
      "turnover": "20108.9",
      "trades": "13"
    },
    {
      "date": "2022-06-07",
      "bid": "5.6639",
      "ask": "5.8424",
      "open": "5.3068",
      "high": "5.8524",
      "low": "5.3068",
      "close": "5.6639",
      "average": "5.6288",
      "volume": "97013.41",
      "turnover": "546076.14",
      "trades": "81"
    },
    {
      "date": "2022-06-08",
      "bid": "5.773",
      "ask": "5.8623",
      "open": "5.6837",
      "high": "5.902",
      "low": "5.6837",
      "close": "5.773",
      "average": "5.7945",
      "volume": "28189.34",
      "turnover": "163344.94",
      "trades": "53"
    },
    {
      "date": "2022-06-09",
      "bid": "5.7929",
      "ask": "5.8524",
      "open": "5.8623",
      "high": "5.902",
      "low": "5.7929",
      "close": "5.7929",
      "average": "5.8523",
      "volume": "20335",
      "turnover": "119007.84",
      "trades": "24"
    },
    {
      "date": "2022-06-10",
      "bid": "5.5845",
      "ask": "5.8524",
      "open": "5.8524",
      "high": "5.9615",
      "low": "5.5647",
      "close": "5.8524",
      "average": "5.9253",
      "volume": "60156.15",
      "turnover": "356446.32",
      "trades": "53"
    },
    {
      "date": "2022-06-13",
      "bid": "5.3564",
      "ask": "5.406",
      "open": "5.8524",
      "high": "5.8524",
      "low": "5.3564",
      "close": "5.406",
      "average": "5.549",
      "volume": "99119.39",
      "turnover": "550024.23",
      "trades": "43"
    },
    {
      "date": "2022-06-14",
      "bid": "5.3762",
      "ask": "5.5052",
      "open": "5.4854",
      "high": "5.5052",
      "low": "5.2175",
      "close": "5.5052",
      "average": "5.3845",
      "volume": "1101.88",
      "turnover": "5933.09",
      "trades": "18"
    },
    {
      "date": "2022-06-15",
      "bid": "5.2175",
      "ask": "5.4556",
      "open": "5.5052",
      "high": "5.5449",
      "low": "5.158",
      "close": "5.4556",
      "average": "5.267",
      "volume": "119027.96",
      "turnover": "626933.15",
      "trades": "72"
    },
    {
      "date": "2022-06-16",
      "bid": "5.1183",
      "ask": "5.3068",
      "open": "5.1283",
      "high": "5.3564",
      "low": "5.1084",
      "close": "5.1084",
      "average": "5.1949",
      "volume": "5379.38",
      "turnover": "27945.66",
      "trades": "21"
    },
    {
      "date": "2022-06-17",
      "bid": "5.1283",
      "ask": "5.3068",
      "open": "5.1084",
      "high": "5.6242",
      "low": "5.0588",
      "close": "5.1283",
      "average": "5.1683",
      "volume": "25670.02",
      "turnover": "132673.1",
      "trades": "31"
    },
    {
      "date": "2022-06-20",
      "bid": "5.1183",
      "ask": "5.2374",
      "open": "5.1283",
      "high": "5.2374",
      "low": "5.1084",
      "close": "5.1183",
      "average": "5.1125",
      "volume": "31428.47",
      "turnover": "160680.6",
      "trades": "21"
    },
    {
      "date": "2022-06-21",
      "bid": "5.2175",
      "ask": "5.4457",
      "open": "5.1183",
      "high": "5.2175",
      "low": "5.1183",
      "close": "5.2175",
      "average": "5.1506",
      "volume": "12594.57",
      "turnover": "64870.27",
      "trades": "11"
    },
    {
      "date": "2022-06-22",
      "bid": "5.1084",
      "ask": "5.158",
      "open": "5.2175",
      "high": "5.2175",
      "low": "5.1084",
      "close": "5.158",
      "average": "5.1557",
      "volume": "59648.06",
      "turnover": "307531.34",
      "trades": "10"
    },
    {
      "date": "2022-06-23",
      "bid": "5.1084",
      "ask": "5.3862",
      "open": "5.0985",
      "high": "5.0985",
      "low": "5.0985",
      "close": "5.0985",
      "average": "5.0985",
      "volume": "15.12",
      "turnover": "77.1",
      "trades": "1"
    },
    {
      "date": "2022-06-27",
      "bid": "5.158",
      "ask": "5.3862",
      "open": "5.3862",
      "high": "5.4457",
      "low": "5.1382",
      "close": "5.3862",
      "average": "5.4241",
      "volume": "947.64",
      "turnover": "5140.19",
      "trades": "18"
    },
    {
      "date": "2022-06-28",
      "bid": "5.1977",
      "ask": "5.2572",
      "open": "5.158",
      "high": "5.3564",
      "low": "5.0191",
      "close": "5.2572",
      "average": "5.1581",
      "volume": "52824.02",
      "turnover": "272476.96",
      "trades": "21"
    },
    {
      "date": "2022-06-29",
      "bid": "5.1183",
      "ask": "5.158",
      "open": "5.2076",
      "high": "5.2473",
      "low": "5.0588",
      "close": "5.1183",
      "average": "5.1585",
      "volume": "135693.36",
      "turnover": "699978.95",
      "trades": "41"
    },
    {
      "date": "2022-06-30",
      "bid": "4.9695",
      "ask": "5.0588",
      "open": "5.2671",
      "high": "5.2671",
      "low": "4.9695",
      "close": "5.0588",
      "average": "5.0551",
      "volume": "17369.08",
      "turnover": "87803.33",
      "trades": "21"
    },
    {
      "date": "2022-07-01",
      "bid": "5.2572",
      "ask": "5.5349",
      "open": "4.9596",
      "high": "5.5548",
      "low": "4.9596",
      "close": "5.2076",
      "average": "5.2358",
      "volume": "11072.29",
      "turnover": "57972.66",
      "trades": "12"
    },
    {
      "date": "2022-07-04",
      "bid": "4.9299",
      "ask": "5.0787",
      "open": "5.2076",
      "high": "5.2076",
      "low": "4.915",
      "close": "5.0588",
      "average": "5.1476",
      "volume": "1065.59",
      "turnover": "5485.31",
      "trades": "12"
    },
    {
      "date": "2022-07-05",
      "bid": "4.8654",
      "ask": "5.3465",
      "open": "4.8406",
      "high": "5.0588",
      "low": "4.8406",
      "close": "4.8654",
      "average": "4.9189",
      "volume": "31423.42",
      "turnover": "154568.44",
      "trades": "22"
    },
    {
      "date": "2022-07-06",
      "bid": "4.9695",
      "ask": "5.1283",
      "open": "4.91",
      "high": "5.1283",
      "low": "4.91",
      "close": "4.9596",
      "average": "5.1086",
      "volume": "462.73",
      "turnover": "2363.92",
      "trades": "4"
    },
    {
      "date": "2022-07-07",
      "bid": "5.2076",
      "ask": "5.2572",
      "open": "4.9596",
      "high": "5.525",
      "low": "4.9596",
      "close": "5.2572",
      "average": "5.2816",
      "volume": "131411.83",
      "turnover": "694072.05",
      "trades": "80"
    },
    {
      "date": "2022-07-08",
      "bid": "5.2076",
      "ask": "5.2572",
      "open": "5.158",
      "high": "5.3564",
      "low": "5.158",
      "close": "5.2076",
      "average": "5.2483",
      "volume": "161477.31",
      "turnover": "847493.68",
      "trades": "58"
    },
    {
      "date": "2022-07-11",
      "bid": "5.0191",
      "ask": "5.0588",
      "open": "5.0588",
      "high": "5.2076",
      "low": "5.0588",
      "close": "5.0588",
      "average": "5.0899",
      "volume": "97734.22",
      "turnover": "497460.21",
      "trades": "40"
    },
    {
      "date": "2022-07-12",
      "bid": "4.9695",
      "ask": "5.158",
      "open": "5.0588",
      "high": "5.0588",
      "low": "4.9348",
      "close": "4.9795",
      "average": "5.0571",
      "volume": "25347.42",
      "turnover": "128186.53",
      "trades": "11"
    },
    {
      "date": "2022-07-13",
      "bid": "5.0588",
      "ask": "5.3564",
      "open": "4.9795",
      "high": "5.3068",
      "low": "4.8704",
      "close": "5.3068",
      "average": "5.0597",
      "volume": "12461.5",
      "turnover": "63052.31",
      "trades": "19"
    },
    {
      "date": "2022-07-14",
      "bid": "5.0588",
      "ask": "5.2969",
      "open": "5.3068",
      "high": "5.3068",
      "low": "5.0191",
      "close": "5.0588",
      "average": "5.0862",
      "volume": "6608.29",
      "turnover": "33611.11",
      "trades": "14"
    },
    {
      "date": "2022-07-15",
      "bid": "5.0687",
      "ask": "5.3465",
      "open": "5.0588",
      "high": "5.3564",
      "low": "5.0588",
      "close": "5.3564",
      "average": "5.2648",
      "volume": "17695.71",
      "turnover": "93165.87",
      "trades": "13"
    },
    {
      "date": "2022-07-18",
      "bid": "5.158",
      "ask": "5.2572",
      "open": "5.3564",
      "high": "5.3564",
      "low": "4.9695",
      "close": "5.2572",
      "average": "5.178",
      "volume": "5492.29",
      "turnover": "28439.38",
      "trades": "19"
    },
    {
      "date": "2022-07-19",
      "bid": "5.158",
      "ask": "5.3564",
      "open": "5.1183",
      "high": "5.3465",
      "low": "5.0985",
      "close": "5.277",
      "average": "5.2516",
      "volume": "1683.57",
      "turnover": "8841.51",
      "trades": "14"
    },
    {
      "date": "2022-07-20",
      "bid": "5.1679",
      "ask": "5.4556",
      "open": "5.277",
      "high": "5.3564",
      "low": "5.1084",
      "close": "5.158",
      "average": "5.3188",
      "volume": "28494.81",
      "turnover": "151560.69",
      "trades": "19"
    },
    {
      "date": "2022-07-21",
      "bid": "5.3366",
      "ask": "5.6341",
      "open": "5.406",
      "high": "5.9516",
      "low": "5.2671",
      "close": "5.3167",
      "average": "5.4647",
      "volume": "20253.34",
      "turnover": "110680.27",
      "trades": "64"
    },
    {
      "date": "2022-07-22",
      "bid": "5.158",
      "ask": "5.2473",
      "open": "5.3167",
      "high": "5.6242",
      "low": "5.2076",
      "close": "5.2473",
      "average": "5.3574",
      "volume": "80669.6",
      "turnover": "432181.64",
      "trades": "59"
    },
    {
      "date": "2022-07-25",
      "bid": "5.0092",
      "ask": "5.0886",
      "open": "5.2572",
      "high": "5.4556",
      "low": "4.9795",
      "close": "5.1183",
      "average": "5.0995",
      "volume": "7050.86",
      "turnover": "35956.46",
      "trades": "37"
    },
    {
      "date": "2022-07-26",
      "bid": "5.0092",
      "ask": "5.0687",
      "open": "5.1084",
      "high": "5.1084",
      "low": "4.9547",
      "close": "5.0191",
      "average": "5.0269",
      "volume": "8005.56",
      "turnover": "40243.6",
      "trades": "22"
    },
    {
      "date": "2022-07-27",
      "bid": "4.9894",
      "ask": "5.0489",
      "open": "5.0191",
      "high": "5.2572",
      "low": "4.9001",
      "close": "5.0489",
      "average": "5.0571",
      "volume": "50705.94",
      "turnover": "256429.76",
      "trades": "47"
    },
    {
      "date": "2022-07-28",
      "bid": "4.9398",
      "ask": "5.0588",
      "open": "4.9398",
      "high": "5.0985",
      "low": "4.9398",
      "close": "5.0291",
      "average": "4.959",
      "volume": "5050.73",
      "turnover": "25046.81",
      "trades": "16"
    },
    {
      "date": "2022-07-29",
      "bid": "5.0588",
      "ask": "5.1481",
      "open": "4.9398",
      "high": "5.158",
      "low": "4.9398",
      "close": "5.1481",
      "average": "5.0432",
      "volume": "80475.03",
      "turnover": "405857.74",
      "trades": "32"
    },
    {
      "date": "2022-08-01",
      "bid": "4.9795",
      "ask": "5.0588",
      "open": "5.277",
      "high": "5.277",
      "low": "4.9795",
      "close": "4.9795",
      "average": "5.0267",
      "volume": "21648.59",
      "turnover": "108820.84",
      "trades": "19"
    },
    {
      "date": "2022-08-02",
      "bid": "4.8704",
      "ask": "4.9051",
      "open": "4.9398",
      "high": "4.9398",
      "low": "4.8604",
      "close": "4.9051",
      "average": "4.883",
      "volume": "12168.13",
      "turnover": "59418.25",
      "trades": "22"
    },
    {
      "date": "2022-08-03",
      "bid": "4.8604",
      "ask": "4.9447",
      "open": "4.9051",
      "high": "5.0092",
      "low": "4.7017",
      "close": "4.9447",
      "average": "4.8822",
      "volume": "7313.98",
      "turnover": "35708.64",
      "trades": "25"
    },
    {
      "date": "2022-08-04",
      "bid": "4.8704",
      "ask": "4.9199",
      "open": "4.8704",
      "high": "4.91",
      "low": "4.8307",
      "close": "4.91",
      "average": "4.8563",
      "volume": "20265.44",
      "turnover": "98414.93",
      "trades": "18"
    },
    {
      "date": "2022-08-05",
      "bid": "4.8307",
      "ask": "4.9051",
      "open": "5.2274",
      "high": "5.2274",
      "low": "4.8307",
      "close": "4.8307",
      "average": "4.9966",
      "volume": "5075.93",
      "turnover": "25362.6",
      "trades": "25"
    },
    {
      "date": "2022-08-08",
      "bid": "4.8604",
      "ask": "5.0489",
      "open": "4.8307",
      "high": "5.0588",
      "low": "4.7662",
      "close": "5.0588",
      "average": "4.8234",
      "volume": "3683.7",
      "turnover": "17768.29",
      "trades": "15"
    },
    {
      "date": "2022-08-09",
      "bid": "4.91",
      "ask": "4.9596",
      "open": "5.1779",
      "high": "5.1779",
      "low": "4.7563",
      "close": "4.91",
      "average": "4.9152",
      "volume": "26028.92",
      "turnover": "127938.26",
      "trades": "16"
    },
    {
      "date": "2022-08-10",
      "bid": "4.8654",
      "ask": "5.0191",
      "open": "4.91",
      "high": "5.039",
      "low": "4.8753",
      "close": "4.9199",
      "average": "4.9069",
      "volume": "6965.17",
      "turnover": "34177.75",
      "trades": "16"
    },
    {
      "date": "2022-08-11",
      "bid": "4.8604",
      "ask": "5.1481",
      "open": "4.8654",
      "high": "5.039",
      "low": "4.7513",
      "close": "4.8604",
      "average": "4.8601",
      "volume": "156492.1",
      "turnover": "760578.75",
      "trades": "26"
    },
    {
      "date": "2022-08-12",
      "bid": "4.8604",
      "ask": "4.9596",
      "open": "4.8604",
      "high": "5.0489",
      "low": "4.8604",
      "close": "4.9596",
      "average": "4.9571",
      "volume": "20529.57",
      "turnover": "101769.42",
      "trades": "22"
    },
    {
      "date": "2022-08-15",
      "bid": "4.8406",
      "ask": "4.9596",
      "open": "4.8208",
      "high": "4.9596",
      "low": "4.8208",
      "close": "4.91",
      "average": "4.8944",
      "volume": "27424.17",
      "turnover": "134224.5",
      "trades": "18"
    },
    {
      "date": "2022-08-16",
      "bid": "4.8208",
      "ask": "5.0191",
      "open": "4.8208",
      "high": "5.0291",
      "low": "4.786",
      "close": "4.8208",
      "average": "4.8133",
      "volume": "5317.88",
      "turnover": "25597.11",
      "trades": "9"
    },
    {
      "date": "2022-08-17",
      "bid": "4.7761",
      "ask": "4.8753",
      "open": "5.0489",
      "high": "5.0489",
      "low": "4.7464",
      "close": "4.7761",
      "average": "4.8213",
      "volume": "5358.21",
      "turnover": "25834.34",
      "trades": "19"
    },
    {
      "date": "2022-08-18",
      "bid": "4.8604",
      "ask": "5.0291",
      "open": "4.7265",
      "high": "5.0489",
      "low": "4.7166",
      "close": "4.8059",
      "average": "4.8776",
      "volume": "15011.06",
      "turnover": "73218.37",
      "trades": "28"
    },
    {
      "date": "2022-08-19",
      "bid": "4.7662",
      "ask": "4.7811",
      "open": "4.8009",
      "high": "4.9993",
      "low": "4.7662",
      "close": "4.7662",
      "average": "4.8001",
      "volume": "35922.71",
      "turnover": "172435.28",
      "trades": "23"
    },
    {
      "date": "2022-08-22",
      "bid": "4.672",
      "ask": "4.7662",
      "open": "4.6124",
      "high": "4.7662",
      "low": "4.6124",
      "close": "4.672",
      "average": "4.6706",
      "volume": "41403.92",
      "turnover": "193381.64",
      "trades": "21"
    },
    {
      "date": "2022-08-23",
      "bid": "4.667",
      "ask": "4.796",
      "open": "4.672",
      "high": "4.9398",
      "low": "4.6472",
      "close": "4.667",
      "average": "4.6712",
      "volume": "23633.6",
      "turnover": "110397.84",
      "trades": "24"
    },
    {
      "date": "2022-08-24",
      "bid": "4.6472",
      "ask": "4.7067",
      "open": "4.6571",
      "high": "4.7216",
      "low": "4.6472",
      "close": "4.6472",
      "average": "4.6637",
      "volume": "21923.81",
      "turnover": "102248.72",
      "trades": "12"
    },
    {
      "date": "2022-08-25",
      "bid": "4.3992",
      "ask": "4.5777",
      "open": "4.9299",
      "high": "5.039",
      "low": "4.6124",
      "close": "4.6124",
      "average": "4.6775",
      "volume": "33323.75",
      "turnover": "155875.76",
      "trades": "39"
    },
    {
      "date": "2022-08-26",
      "bid": "4.4637",
      "ask": "4.6323",
      "open": "4.6124",
      "high": "4.6372",
      "low": "4.4537",
      "close": "4.6323",
      "average": "4.5073",
      "volume": "70249.56",
      "turnover": "316638.66",
      "trades": "52"
    },
    {
      "date": "2022-08-29",
      "bid": "4.4835",
      "ask": "4.8753",
      "open": "4.3099",
      "high": "4.8803",
      "low": "4.3099",
      "close": "4.4885",
      "average": "4.4917",
      "volume": "18399.39",
      "turnover": "82646.43",
      "trades": "26"
    },
    {
      "date": "2022-08-30",
      "bid": "4.3744",
      "ask": "4.5629",
      "open": "4.5629",
      "high": "4.5629",
      "low": "4.4637",
      "close": "4.5629",
      "average": "4.4853",
      "volume": "1866.04",
      "turnover": "8369.85",
      "trades": "5"
    },
    {
      "date": "2022-08-31",
      "bid": "4.2901",
      "ask": "4.5182",
      "open": "4.5629",
      "high": "4.5629",
      "low": "4.1661",
      "close": "4.5182",
      "average": "4.3986",
      "volume": "1885.2",
      "turnover": "8292.34",
      "trades": "10"
    },
    {
      "date": "2022-09-01",
      "bid": "4.2901",
      "ask": "4.5133",
      "open": "4.2851",
      "high": "4.5182",
      "low": "4.2851",
      "close": "4.5133",
      "average": "4.5051",
      "volume": "55691.14",
      "turnover": "250899.52",
      "trades": "32"
    },
    {
      "date": "2022-09-02",
      "bid": "4.5629",
      "ask": "4.8555",
      "open": "4.4537",
      "high": "4.91",
      "low": "4.3397",
      "close": "4.5629",
      "average": "4.6041",
      "volume": "56844.45",
      "turnover": "261721.07",
      "trades": "31"
    },
    {
      "date": "2022-09-05",
      "bid": "4.3049",
      "ask": "4.3645",
      "open": "4.7563",
      "high": "4.7563",
      "low": "4.176",
      "close": "4.3595",
      "average": "4.4627",
      "volume": "46687.53",
      "turnover": "208353.86",
      "trades": "34"
    },
    {
      "date": "2022-09-06",
      "bid": "4.2752",
      "ask": "4.4637",
      "open": "4.2405",
      "high": "4.4537",
      "low": "4.1859",
      "close": "4.4537",
      "average": "4.384",
      "volume": "6729.27",
      "turnover": "29501.19",
      "trades": "6"
    },
    {
      "date": "2022-09-07",
      "bid": "4.176",
      "ask": "4.4488",
      "open": "4.4537",
      "high": "4.4537",
      "low": "3.9677",
      "close": "4.4488",
      "average": "4.2812",
      "volume": "158.27",
      "turnover": "677.63",
      "trades": "8"
    },
    {
      "date": "2022-09-08",
      "bid": "4.2653",
      "ask": "4.3595",
      "open": "4.1661",
      "high": "4.3248",
      "low": "4.1661",
      "close": "4.3248",
      "average": "4.1863",
      "volume": "26595.49",
      "turnover": "111339.13",
      "trades": "24"
    },
    {
      "date": "2022-09-09",
      "bid": "4.2157",
      "ask": "4.2653",
      "open": "4.1562",
      "high": "4.3248",
      "low": "4.0024",
      "close": "4.2603",
      "average": "4.222",
      "volume": "29408.17",
      "turnover": "124164.21",
      "trades": "20"
    },
    {
      "date": "2022-09-12",
      "bid": "4.3099",
      "ask": "4.7612",
      "open": "4.2603",
      "high": "4.2603",
      "low": "4.0669",
      "close": "4.2603",
      "average": "4.153",
      "volume": "68681.91",
      "turnover": "285235.3",
      "trades": "31"
    },
    {
      "date": "2022-09-13",
      "bid": "4.0818",
      "ask": "4.4637",
      "open": "4.3099",
      "high": "4.3198",
      "low": "4.3049",
      "close": "4.3049",
      "average": "4.3064",
      "volume": "1887.22",
      "turnover": "8127.34",
      "trades": "6"
    },
    {
      "date": "2022-09-14",
      "bid": "4.4637",
      "ask": "4.6124",
      "open": "4.30",
      "high": "4.7612",
      "low": "4.1661",
      "close": "4.4637",
      "average": "4.4113",
      "volume": "5410.63",
      "turnover": "23867.97",
      "trades": "19"
    },
    {
      "date": "2022-09-15",
      "bid": "4.3198",
      "ask": "4.4637",
      "open": "4.4637",
      "high": "4.4637",
      "low": "4.3149",
      "close": "4.4637",
      "average": "4.3624",
      "volume": "2954.83",
      "turnover": "12890.17",
      "trades": "8"
    },
    {
      "date": "2022-09-16",
      "bid": "4.3149",
      "ask": "4.4141",
      "open": "4.4637",
      "high": "4.4637",
      "low": "4.2504",
      "close": "4.4141",
      "average": "4.3636",
      "volume": "2053.56",
      "turnover": "8960.94",
      "trades": "8"
    },
    {
      "date": "2022-09-19",
      "bid": "4.1165",
      "ask": "4.1958",
      "open": "4.4141",
      "high": "4.4637",
      "low": "3.9627",
      "close": "4.1562",
      "average": "4.0395",
      "volume": "35624.31",
      "turnover": "143908.02",
      "trades": "21"
    },
    {
      "date": "2022-09-20",
      "bid": "3.7792",
      "ask": "3.9826",
      "open": "4.1562",
      "high": "4.1562",
      "low": "3.9726",
      "close": "3.9776",
      "average": "4.0111",
      "volume": "26224.5",
      "turnover": "105191.93",
      "trades": "18"
    },
    {
      "date": "2022-09-21",
      "bid": "3.9131",
      "ask": "4.0867",
      "open": "3.9826",
      "high": "4.0867",
      "low": "3.8338",
      "close": "4.0867",
      "average": "3.9726",
      "volume": "601.85",
      "turnover": "2390.99",
      "trades": "7"
    },
    {
      "date": "2022-09-22",
      "bid": "3.7941",
      "ask": "4.0718",
      "open": "3.8834",
      "high": "4.0768",
      "low": "3.8834",
      "close": "3.9726",
      "average": "3.9383",
      "volume": "660.32",
      "turnover": "2600.64",
      "trades": "5"
    },
    {
      "date": "2022-09-23",
      "bid": "3.8685",
      "ask": "3.8983",
      "open": "3.804",
      "high": "3.8983",
      "low": "3.804",
      "close": "3.8983",
      "average": "3.8954",
      "volume": "27080.4",
      "turnover": "105489.89",
      "trades": "22"
    },
    {
      "date": "2022-09-26",
      "bid": "3.804",
      "ask": "4.0718",
      "open": "3.8983",
      "high": "4.2008",
      "low": "3.7693",
      "close": "3.804",
      "average": "3.8177",
      "volume": "64700.81",
      "turnover": "247013.14",
      "trades": "24"
    },
    {
      "date": "2022-09-27",
      "bid": "3.8387",
      "ask": "3.9677",
      "open": "3.804",
      "high": "3.9627",
      "low": "3.7693",
      "close": "3.9627",
      "average": "3.83",
      "volume": "13116.78",
      "turnover": "50238.31",
      "trades": "11"
    },
    {
      "date": "2022-09-28",
      "bid": "3.6899",
      "ask": "3.7197",
      "open": "3.9578",
      "high": "3.9578",
      "low": "3.566",
      "close": "3.7197",
      "average": "3.672",
      "volume": "78438.6",
      "turnover": "288033.3",
      "trades": "42"
    },
    {
      "date": "2022-09-29",
      "bid": "3.6701",
      "ask": "3.7197",
      "open": "3.7197",
      "high": "3.7197",
      "low": "3.6255",
      "close": "3.7197",
      "average": "3.716",
      "volume": "37666.78",
      "turnover": "139972.31",
      "trades": "20"
    },
    {
      "date": "2022-09-30",
      "bid": "3.6255",
      "ask": "3.6949",
      "open": "3.7197",
      "high": "3.7197",
      "low": "3.5709",
      "close": "3.6949",
      "average": "3.7018",
      "volume": "8496.52",
      "turnover": "31452.71",
      "trades": "12"
    },
    {
      "date": "2022-10-03",
      "bid": "3.5808",
      "ask": "3.6751",
      "open": "3.6949",
      "high": "3.6949",
      "low": "3.4767",
      "close": "3.6701",
      "average": "3.6207",
      "volume": "52303.83",
      "turnover": "189380.67",
      "trades": "27"
    },
    {
      "date": "2022-10-04",
      "bid": "3.7891",
      "ask": "3.8735",
      "open": "3.9181",
      "high": "3.9181",
      "low": "3.685",
      "close": "3.8685",
      "average": "3.8647",
      "volume": "6470.18",
      "turnover": "25006.05",
      "trades": "20"
    },
    {
      "date": "2022-10-05",
      "bid": "3.6255",
      "ask": "3.7693",
      "open": "3.8685",
      "high": "3.8685",
      "low": "3.6552",
      "close": "3.7693",
      "average": "3.7873",
      "volume": "611.93",
      "turnover": "2317.6",
      "trades": "8"
    },
    {
      "date": "2022-10-06",
      "bid": "3.8288",
      "ask": "3.9726",
      "open": "3.9677",
      "high": "5.1977",
      "low": "3.7792",
      "close": "3.9677",
      "average": "4.1185",
      "volume": "47914.42",
      "turnover": "197336.05",
      "trades": "76"
    },
    {
      "date": "2022-10-07",
      "bid": "3.7743",
      "ask": "3.9528",
      "open": "3.4767",
      "high": "3.9677",
      "low": "3.4717",
      "close": "3.933",
      "average": "3.6609",
      "volume": "7720.26",
      "turnover": "28263.2",
      "trades": "16"
    },
    {
      "date": "2022-10-10",
      "bid": "3.7743",
      "ask": "3.8685",
      "open": "4.1264",
      "high": "4.1264",
      "low": "3.6751",
      "close": "3.9677",
      "average": "3.7848",
      "volume": "21615.32",
      "turnover": "81809.44",
      "trades": "31"
    },
    {
      "date": "2022-10-11",
      "bid": "3.6354",
      "ask": "3.7693",
      "open": "3.9627",
      "high": "3.9627",
      "low": "3.5908",
      "close": "3.7693",
      "average": "3.6982",
      "volume": "2688.68",
      "turnover": "9943.49",
      "trades": "12"
    },
    {
      "date": "2022-10-12",
      "bid": "3.7693",
      "ask": "3.8834",
      "open": "3.8834",
      "high": "3.8834",
      "low": "3.7693",
      "close": "3.7693",
      "average": "3.8803",
      "volume": "920.42",
      "turnover": "3571.6",
      "trades": "4"
    },
    {
      "date": "2022-10-13",
      "bid": "3.7792",
      "ask": "3.9677",
      "open": "3.7743",
      "high": "4.0074",
      "low": "3.6106",
      "close": "4.0074",
      "average": "3.7963",
      "volume": "47911.4",
      "turnover": "181888.26",
      "trades": "24"
    },
    {
      "date": "2022-10-14",
      "bid": "3.5957",
      "ask": "3.9181",
      "open": "4.2107",
      "high": "4.2107",
      "low": "3.7693",
      "close": "3.9429",
      "average": "3.9135",
      "volume": "2018.27",
      "turnover": "7898.73",
      "trades": "13"
    },
    {
      "date": "2022-10-17",
      "bid": "3.6701",
      "ask": "3.8189",
      "open": "4.1661",
      "high": "4.1661",
      "low": "3.6701",
      "close": "3.8685",
      "average": "3.8959",
      "volume": "977.88",
      "turnover": "3809.82",
      "trades": "14"
    },
    {
      "date": "2022-10-18",
      "bid": "3.8189",
      "ask": "4.0768",
      "open": "3.8685",
      "high": "4.2653",
      "low": "3.7693",
      "close": "4.0718",
      "average": "4.0059",
      "volume": "3355.05",
      "turnover": "13440.3",
      "trades": "18"
    },
    {
      "date": "2022-10-19",
      "bid": "3.8189",
      "ask": "3.9181",
      "open": "4.0718",
      "high": "4.0718",
      "low": "3.8189",
      "close": "3.8933",
      "average": "3.862",
      "volume": "438.53",
      "turnover": "1693.66",
      "trades": "9"
    },
    {
      "date": "2022-10-20",
      "bid": "3.7891",
      "ask": "3.9677",
      "open": "3.9181",
      "high": "4.5579",
      "low": "3.5957",
      "close": "3.9677",
      "average": "4.0643",
      "volume": "12379.84",
      "turnover": "50316.62",
      "trades": "76"
    },
    {
      "date": "2022-10-21",
      "bid": "3.7891",
      "ask": "3.9677",
      "open": "3.9677",
      "high": "4.0669",
      "low": "3.6751",
      "close": "4.0669",
      "average": "3.8511",
      "volume": "6713.14",
      "turnover": "25853.82",
      "trades": "22"
    },
    {
      "date": "2022-10-24",
      "bid": "3.9677",
      "ask": "4.3248",
      "open": "4.0669",
      "high": "4.0669",
      "low": "3.7346",
      "close": "4.0669",
      "average": "3.9829",
      "volume": "12660.1",
      "turnover": "50424.54",
      "trades": "31"
    },
    {
      "date": "2022-10-25",
      "bid": "3.7991",
      "ask": "3.9677",
      "open": "3.7842",
      "high": "4.2653",
      "low": "3.7842",
      "close": "3.8883",
      "average": "3.8999",
      "volume": "891.18",
      "turnover": "3475.62",
      "trades": "9"
    },
    {
      "date": "2022-10-26",
      "bid": "3.8189",
      "ask": "3.9032",
      "open": "3.8883",
      "high": "3.9677",
      "low": "3.7296",
      "close": "3.9032",
      "average": "3.8535",
      "volume": "601.85",
      "turnover": "2319.32",
      "trades": "12"
    },
    {
      "date": "2022-10-27",
      "bid": "3.7991",
      "ask": "3.9677",
      "open": "3.9032",
      "high": "3.9032",
      "low": "3.6701",
      "close": "3.8933",
      "average": "3.8202",
      "volume": "1906.37",
      "turnover": "7282.74",
      "trades": "15"
    },
    {
      "date": "2022-10-28",
      "bid": "3.7941",
      "ask": "3.933",
      "open": "3.8933",
      "high": "3.9627",
      "low": "3.685",
      "close": "3.9627",
      "average": "3.9419",
      "volume": "8798.96",
      "turnover": "34685.38",
      "trades": "8"
    },
    {
      "date": "2022-10-31",
      "bid": "4.1661",
      "ask": "4.3248",
      "open": "3.9627",
      "high": "4.3248",
      "low": "3.8189",
      "close": "4.3248",
      "average": "4.1299",
      "volume": "9168.94",
      "turnover": "37866.96",
      "trades": "17"
    },
    {
      "date": "2022-11-01",
      "bid": "3.9627",
      "ask": "4.2653",
      "open": "4.3149",
      "high": "4.4637",
      "low": "4.1661",
      "close": "4.1661",
      "average": "4.3541",
      "volume": "18417.53",
      "turnover": "80194.18",
      "trades": "32"
    },
    {
      "date": "2022-11-02",
      "bid": "3.9925",
      "ask": "4.4587",
      "open": "4.2653",
      "high": "4.7612",
      "low": "3.9677",
      "close": "4.4587",
      "average": "4.2642",
      "volume": "57756.8",
      "turnover": "246289.77",
      "trades": "72"
    },
    {
      "date": "2022-11-03",
      "bid": "4.1462",
      "ask": "4.2653",
      "open": "4.4637",
      "high": "4.9993",
      "low": "4.0322",
      "close": "4.2653",
      "average": "4.533",
      "volume": "251259.4",
      "turnover": "1138972.46",
      "trades": "160"
    },
    {
      "date": "2022-11-04",
      "bid": "4.0718",
      "ask": "4.2653",
      "open": "4.0718",
      "high": "4.3645",
      "low": "4.0718",
      "close": "4.3645",
      "average": "4.3594",
      "volume": "1275.28",
      "turnover": "5559.51",
      "trades": "4"
    },
    {
      "date": "2022-11-07",
      "bid": "4.1512",
      "ask": "4.1661",
      "open": "4.2107",
      "high": "4.2653",
      "low": "4.0421",
      "close": "4.1661",
      "average": "4.1579",
      "volume": "32645.28",
      "turnover": "135738.89",
      "trades": "50"
    },
    {
      "date": "2022-11-08",
      "bid": "4.052",
      "ask": "4.0867",
      "open": "4.1661",
      "high": "4.1661",
      "low": "3.8536",
      "close": "4.1066",
      "average": "4.0828",
      "volume": "23431.97",
      "turnover": "95669.13",
      "trades": "33"
    },
    {
      "date": "2022-11-09",
      "bid": "3.9181",
      "ask": "3.9677",
      "open": "4.1066",
      "high": "4.1611",
      "low": "3.9379",
      "close": "3.9677",
      "average": "3.9957",
      "volume": "58944.38",
      "turnover": "235524.03",
      "trades": "24"
    },
    {
      "date": "2022-11-10",
      "bid": "3.8487",
      "ask": "3.9677",
      "open": "3.9677",
      "high": "4.1115",
      "low": "3.804",
      "close": "3.9677",
      "average": "3.9726",
      "volume": "39908.86",
      "turnover": "158541.88",
      "trades": "37"
    },
    {
      "date": "2022-11-11",
      "bid": "3.9677",
      "ask": "4.0173",
      "open": "3.9677",
      "high": "4.0619",
      "low": "3.8635",
      "close": "4.047",
      "average": "4.0313",
      "volume": "1822.7",
      "turnover": "7347.86",
      "trades": "12"
    },
    {
      "date": "2022-11-14",
      "bid": "3.9181",
      "ask": "4.057",
      "open": "4.0669",
      "high": "4.1958",
      "low": "4.0272",
      "close": "4.0272",
      "average": "4.0792",
      "volume": "9081.24",
      "turnover": "37044.55",
      "trades": "16"
    },
    {
      "date": "2022-11-15",
      "bid": "3.9181",
      "ask": "3.9677",
      "open": "4.0173",
      "high": "4.0173",
      "low": "3.9181",
      "close": "3.9677",
      "average": "3.9709",
      "volume": "2409.43",
      "turnover": "9567.75",
      "trades": "6"
    },
    {
      "date": "2022-11-16",
      "bid": "3.7891",
      "ask": "3.9677",
      "open": "3.8685",
      "high": "3.9578",
      "low": "3.7693",
      "close": "3.7941",
      "average": "3.8293",
      "volume": "3417.56",
      "turnover": "13086.99",
      "trades": "9"
    },
    {
      "date": "2022-11-17",
      "bid": "3.9677",
      "ask": "4.2107",
      "open": "3.7743",
      "high": "3.9677",
      "low": "3.7743",
      "close": "3.9677",
      "average": "3.9674",
      "volume": "99021.6",
      "turnover": "392863.15",
      "trades": "10"
    },
    {
      "date": "2022-11-18",
      "bid": "3.9181",
      "ask": "4.0669",
      "open": "3.9677",
      "high": "4.1611",
      "low": "3.8239",
      "close": "3.928",
      "average": "3.8573",
      "volume": "7088.16",
      "turnover": "27341.5",
      "trades": "17"
    },
    {
      "date": "2022-11-21",
      "bid": "3.9776",
      "ask": "4.1016",
      "open": "3.928",
      "high": "4.2603",
      "low": "3.9181",
      "close": "3.9677",
      "average": "3.9704",
      "volume": "197834.53",
      "turnover": "785488.51",
      "trades": "29"
    },
    {
      "date": "2022-11-22",
      "bid": "3.9032",
      "ask": "3.9677",
      "open": "3.9677",
      "high": "4.0669",
      "low": "3.8883",
      "close": "3.9627",
      "average": "3.965",
      "volume": "60683.41",
      "turnover": "240611.94",
      "trades": "13"
    },
    {
      "date": "2022-11-23",
      "bid": "3.8883",
      "ask": "3.9627",
      "open": "3.9627",
      "high": "3.9627",
      "low": "3.8784",
      "close": "3.8834",
      "average": "3.8998",
      "volume": "206.66",
      "turnover": "805.97",
      "trades": "6"
    },
    {
      "date": "2022-11-24",
      "bid": "4.1264",
      "ask": "4.1661",
      "open": "3.8834",
      "high": "4.1611",
      "low": "3.8834",
      "close": "4.1611",
      "average": "3.9728",
      "volume": "79129.17",
      "turnover": "314373.05",
      "trades": "9"
    },
    {
      "date": "2022-11-25",
      "bid": "4.1611",
      "ask": "4.1859",
      "open": "4.1611",
      "high": "4.1958",
      "low": "4.1611",
      "close": "4.1958",
      "average": "4.1624",
      "volume": "799.44",
      "turnover": "3327.71",
      "trades": "13"
    },
    {
      "date": "2022-11-28",
      "bid": "4.1661",
      "ask": "4.2603",
      "open": "4.1958",
      "high": "4.3099",
      "low": "3.9925",
      "close": "4.1661",
      "average": "4.1417",
      "volume": "585.72",
      "turnover": "2425.93",
      "trades": "12"
    },
    {
      "date": "2022-11-29",
      "bid": "3.9726",
      "ask": "4.0669",
      "open": "4.1661",
      "high": "4.2603",
      "low": "3.9578",
      "close": "3.9677",
      "average": "4.0648",
      "volume": "16980.95",
      "turnover": "69024.54",
      "trades": "20"
    },
    {
      "date": "2022-11-30",
      "bid": "3.9032",
      "ask": "3.9974",
      "open": "3.9677",
      "high": "4.052",
      "low": "3.8933",
      "close": "3.9974",
      "average": "3.9784",
      "volume": "43847.63",
      "turnover": "174447.73",
      "trades": "23"
    },
    {
      "date": "2022-12-01",
      "bid": "3.8933",
      "ask": "4.047",
      "open": "4.057",
      "high": "4.1661",
      "low": "4.047",
      "close": "4.047",
      "average": "4.0555",
      "volume": "1187.57",
      "turnover": "4816.24",
      "trades": "5"
    },
    {
      "date": "2022-12-02",
      "bid": "4.1066",
      "ask": "4.1462",
      "open": "3.8933",
      "high": "4.1165",
      "low": "3.8933",
      "close": "4.1165",
      "average": "4.0247",
      "volume": "2827.8",
      "turnover": "11381.35",
      "trades": "8"
    },
    {
      "date": "2022-12-05",
      "bid": "4.0669",
      "ask": "4.1413",
      "open": "4.0173",
      "high": "4.2157",
      "low": "4.0173",
      "close": "4.0669",
      "average": "4.1169",
      "volume": "6891.58",
      "turnover": "28371.94",
      "trades": "15"
    },
    {
      "date": "2022-12-06",
      "bid": "3.9677",
      "ask": "4.0123",
      "open": "4.0619",
      "high": "4.0619",
      "low": "3.928",
      "close": "3.9776",
      "average": "3.9929",
      "volume": "1063.57",
      "turnover": "4246.84",
      "trades": "4"
    },
    {
      "date": "2022-12-07",
      "bid": "3.9677",
      "ask": "3.9776",
      "open": "3.9379",
      "high": "3.9677",
      "low": "3.9181",
      "close": "3.9677",
      "average": "3.9594",
      "volume": "15541.34",
      "turnover": "61533.9",
      "trades": "14"
    },
    {
      "date": "2022-12-08",
      "bid": "4.0173",
      "ask": "4.0669",
      "open": "3.9181",
      "high": "4.0669",
      "low": "3.9181",
      "close": "4.0669",
      "average": "3.9524",
      "volume": "7055.9",
      "turnover": "27887.94",
      "trades": "13"
    },
    {
      "date": "2022-12-09",
      "bid": "4.1859",
      "ask": "4.2355",
      "open": "4.0619",
      "high": "4.2504",
      "low": "4.0173",
      "close": "4.2355",
      "average": "4.0768",
      "volume": "23990.48",
      "turnover": "97805.69",
      "trades": "31"
    },
    {
      "date": "2022-12-12",
      "bid": "3.9032",
      "ask": "3.9677",
      "open": "4.2355",
      "high": "4.2355",
      "low": "3.8983",
      "close": "3.9677",
      "average": "3.9592",
      "volume": "94934.64",
      "turnover": "375868.39",
      "trades": "55"
    },
    {
      "date": "2022-12-13",
      "bid": "3.9627",
      "ask": "3.9677",
      "open": "3.8735",
      "high": "3.9677",
      "low": "3.8735",
      "close": "3.9627",
      "average": "3.9486",
      "volume": "9409.89",
      "turnover": "37156.72",
      "trades": "18"
    },
    {
      "date": "2022-12-14",
      "bid": "3.9379",
      "ask": "3.9677",
      "open": "3.8933",
      "high": "3.9677",
      "low": "3.8933",
      "close": "3.9677",
      "average": "3.9669",
      "volume": "11683.22",
      "turnover": "46346.79",
      "trades": "17"
    },
    {
      "date": "2022-12-15",
      "bid": "3.8487",
      "ask": "3.9677",
      "open": "3.9131",
      "high": "4.2355",
      "low": "3.8239",
      "close": "3.9677",
      "average": "3.8817",
      "volume": "153374.96",
      "turnover": "595360.92",
      "trades": "37"
    },
    {
      "date": "2022-12-16",
      "bid": "3.8735",
      "ask": "3.933",
      "open": "3.8239",
      "high": "3.933",
      "low": "3.8239",
      "close": "3.933",
      "average": "3.8256",
      "volume": "305.46",
      "turnover": "1168.62",
      "trades": "2"
    },
    {
      "date": "2022-12-19",
      "bid": "3.68",
      "ask": "3.7693",
      "open": "3.8735",
      "high": "3.8784",
      "low": "3.7296",
      "close": "3.7594",
      "average": "3.772",
      "volume": "143034.57",
      "turnover": "539526.77",
      "trades": "68"
    },
    {
      "date": "2022-12-20",
      "bid": "3.6701",
      "ask": "3.7098",
      "open": "3.7594",
      "high": "3.7594",
      "low": "3.68",
      "close": "3.7495",
      "average": "3.7451",
      "volume": "11879.81",
      "turnover": "44491.11",
      "trades": "13"
    },
    {
      "date": "2022-12-21",
      "bid": "3.9379",
      "ask": "4.052",
      "open": "3.7693",
      "high": "4.1115",
      "low": "3.7693",
      "close": "4.052",
      "average": "3.8554",
      "volume": "20577.96",
      "turnover": "79338.31",
      "trades": "26"
    },
    {
      "date": "2022-12-22",
      "bid": "3.804",
      "ask": "3.8685",
      "open": "4.1165",
      "high": "4.1562",
      "low": "3.8536",
      "close": "3.8536",
      "average": "3.9039",
      "volume": "53277.68",
      "turnover": "207994.3",
      "trades": "24"
    },
    {
      "date": "2022-12-23",
      "bid": "3.7941",
      "ask": "3.8685",
      "open": "3.933",
      "high": "3.9677",
      "low": "3.7296",
      "close": "3.8487",
      "average": "3.8696",
      "volume": "102580.31",
      "turnover": "396945.88",
      "trades": "30"
    },
    {
      "date": "2022-12-27",
      "bid": "3.933",
      "ask": "4.1661",
      "open": "3.8487",
      "high": "4.181",
      "low": "3.7197",
      "close": "4.181",
      "average": "3.8632",
      "volume": "211829.4",
      "turnover": "818363.42",
      "trades": "30"
    },
    {
      "date": "2022-12-28",
      "bid": "3.8635",
      "ask": "3.8685",
      "open": "4.1661",
      "high": "4.1661",
      "low": "3.8635",
      "close": "3.8685",
      "average": "3.8788",
      "volume": "84451.09",
      "turnover": "327578.24",
      "trades": "54"
    },
    {
      "date": "2022-12-29",
      "bid": "3.7693",
      "ask": "3.8189",
      "open": "3.8685",
      "high": "3.8685",
      "low": "3.7197",
      "close": "3.8139",
      "average": "3.7715",
      "volume": "17652.36",
      "turnover": "66575.76",
      "trades": "32"
    },
    {
      "date": "2022-12-30",
      "bid": "3.6255",
      "ask": "3.809",
      "open": "3.8139",
      "high": "3.8139",
      "low": "3.5709",
      "close": "3.804",
      "average": "3.6552",
      "volume": "53875.5",
      "turnover": "196932.72",
      "trades": "39"
    },
    {
      "date": "2023-01-02",
      "bid": "3.7891",
      "ask": "3.9578",
      "open": "3.804",
      "high": "3.9677",
      "low": "3.5808",
      "close": "3.9677",
      "average": "3.9143",
      "volume": "13660.16",
      "turnover": "53471.45",
      "trades": "24"
    },
    {
      "date": "2023-01-03",
      "bid": "3.9776",
      "ask": "3.9925",
      "open": "3.9677",
      "high": "4.0669",
      "low": "3.9181",
      "close": "3.9776",
      "average": "3.9571",
      "volume": "15277.21",
      "turnover": "60454.11",
      "trades": "19"
    },
    {
      "date": "2023-01-04",
      "bid": "3.9677",
      "ask": "4.052",
      "open": "3.9479",
      "high": "4.052",
      "low": "3.8933",
      "close": "4.052",
      "average": "3.9488",
      "volume": "31693.6",
      "turnover": "125154.05",
      "trades": "26"
    },
    {
      "date": "2023-01-05",
      "bid": "3.9429",
      "ask": "4.0272",
      "open": "3.8487",
      "high": "4.0222",
      "low": "3.8487",
      "close": "4.0222",
      "average": "3.9039",
      "volume": "9910.93",
      "turnover": "38692.04",
      "trades": "11"
    },
    {
      "date": "2023-01-09",
      "bid": "3.9627",
      "ask": "4.1066",
      "open": "4.0222",
      "high": "4.0222",
      "low": "3.8239",
      "close": "4.0222",
      "average": "3.926",
      "volume": "51298.72",
      "turnover": "201401.43",
      "trades": "43"
    },
    {
      "date": "2023-01-10",
      "bid": "3.9032",
      "ask": "4.0669",
      "open": null,
      "high": null,
      "low": null,
      "close": "4.0222",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-11",
      "bid": "3.9776",
      "ask": "4.1611",
      "open": "3.7693",
      "high": "4.1661",
      "low": "3.7693",
      "close": "4.1611",
      "average": "3.9724",
      "volume": "11691.29",
      "turnover": "46442.12",
      "trades": "27"
    },
    {
      "date": "2023-01-12",
      "bid": "4.1661",
      "ask": "4.2157",
      "open": "4.1611",
      "high": "4.2603",
      "low": "4.0173",
      "close": "4.1661",
      "average": "4.167",
      "volume": "123526.23",
      "turnover": "514737.29",
      "trades": "27"
    },
    {
      "date": "2023-01-13",
      "bid": "4.171",
      "ask": "4.2256",
      "open": "4.1661",
      "high": "4.2603",
      "low": "4.1165",
      "close": "4.2256",
      "average": "4.182",
      "volume": "8693.1",
      "turnover": "36355.82",
      "trades": "18"
    },
    {
      "date": "2023-01-16",
      "bid": "4.4637",
      "ask": "4.5232",
      "open": "4.2256",
      "high": "4.5629",
      "low": "4.2256",
      "close": "4.4637",
      "average": "4.3668",
      "volume": "34681.7",
      "turnover": "151451.52",
      "trades": "36"
    },
    {
      "date": "2023-01-17",
      "bid": "4.5529",
      "ask": "4.6124",
      "open": "4.5133",
      "high": "4.5629",
      "low": "4.4785",
      "close": "4.5629",
      "average": "4.5113",
      "volume": "16015.16",
      "turnover": "72249.18",
      "trades": "25"
    },
    {
      "date": "2023-01-18",
      "bid": "4.5133",
      "ask": "4.6075",
      "open": "4.5629",
      "high": "4.8604",
      "low": "4.4785",
      "close": "4.5133",
      "average": "4.531",
      "volume": "1828.74",
      "turnover": "8286.16",
      "trades": "19"
    },
    {
      "date": "2023-01-19",
      "bid": "4.3893",
      "ask": "4.5629",
      "open": "4.5133",
      "high": "4.915",
      "low": "4.5133",
      "close": "4.5133",
      "average": "4.7512",
      "volume": "56356.51",
      "turnover": "267766.52",
      "trades": "92"
    },
    {
      "date": "2023-01-20",
      "bid": "4.5133",
      "ask": "4.5629",
      "open": "4.4141",
      "high": "4.5629",
      "low": "4.4141",
      "close": "4.5629",
      "average": "4.5544",
      "volume": "9406.86",
      "turnover": "42842.95",
      "trades": "12"
    },
    {
      "date": "2023-01-23",
      "bid": "4.4289",
      "ask": "4.4637",
      "open": "4.5629",
      "high": "4.5629",
      "low": "4.2801",
      "close": "4.4637",
      "average": "4.5491",
      "volume": "203635.31",
      "turnover": "926350.34",
      "trades": "29"
    },
    {
      "date": "2023-01-24",
      "bid": "4.4686",
      "ask": "4.5629",
      "open": "4.5629",
      "high": "4.5629",
      "low": "4.4686",
      "close": "4.5629",
      "average": "4.5245",
      "volume": "6286.7",
      "turnover": "28444.45",
      "trades": "14"
    },
    {
      "date": "2023-01-25",
      "bid": "4.5629",
      "ask": "5.158",
      "open": "4.5629",
      "high": "4.5678",
      "low": "4.3793",
      "close": "4.5629",
      "average": "4.5457",
      "volume": "16315.58",
      "turnover": "74165.91",
      "trades": "19"
    },
    {
      "date": "2023-01-26",
      "bid": "4.4637",
      "ask": "4.7067",
      "open": "4.5629",
      "high": "4.7166",
      "low": "4.5629",
      "close": "4.672",
      "average": "4.6503",
      "volume": "24312.07",
      "turnover": "113061.24",
      "trades": "18"
    },
    {
      "date": "2023-01-27",
      "bid": "4.5232",
      "ask": "4.7513",
      "open": "4.672",
      "high": "4.7712",
      "low": "4.5232",
      "close": "4.7067",
      "average": "4.6831",
      "volume": "8471.32",
      "turnover": "39672.49",
      "trades": "17"
    },
    {
      "date": "2023-01-30",
      "bid": "4.5381",
      "ask": "4.7315",
      "open": "4.7067",
      "high": "4.7612",
      "low": "4.5133",
      "close": "4.7612",
      "average": "4.6873",
      "volume": "1546.47",
      "turnover": "7248.87",
      "trades": "11"
    },
    {
      "date": "2023-01-31",
      "bid": "4.5182",
      "ask": "4.6819",
      "open": "4.7612",
      "high": "4.7612",
      "low": "4.5133",
      "close": "4.5133",
      "average": "4.658",
      "volume": "2295.51",
      "turnover": "10692.51",
      "trades": "12"
    },
    {
      "date": "2023-02-01",
      "bid": "4.5629",
      "ask": "4.7513",
      "open": "4.5133",
      "high": "4.7563",
      "low": "4.5133",
      "close": "4.5728",
      "average": "4.6151",
      "volume": "13068.39",
      "turnover": "60312.38",
      "trades": "21"
    },
    {
      "date": "2023-02-02",
      "bid": "4.7265",
      "ask": "4.8108",
      "open": "4.5728",
      "high": "4.8108",
      "low": "4.4637",
      "close": "4.7265",
      "average": "4.7581",
      "volume": "64172.55",
      "turnover": "305343.23",
      "trades": "34"
    },
    {
      "date": "2023-02-03",
      "bid": "4.5629",
      "ask": "4.8307",
      "open": "4.8604",
      "high": "4.8604",
      "low": "4.4141",
      "close": "4.5629",
      "average": "4.7662",
      "volume": "7160.75",
      "turnover": "34129.64",
      "trades": "19"
    },
    {
      "date": "2023-02-06",
      "bid": "4.7216",
      "ask": "4.8604",
      "open": "4.5629",
      "high": "4.9001",
      "low": "4.5629",
      "close": "4.8604",
      "average": "4.7982",
      "volume": "57311.21",
      "turnover": "274995.17",
      "trades": "61"
    },
    {
      "date": "2023-02-07",
      "bid": "4.8604",
      "ask": "4.9596",
      "open": "4.8604",
      "high": "5.1679",
      "low": "4.7414",
      "close": "4.9596",
      "average": "4.917",
      "volume": "34205.87",
      "turnover": "168190.34",
      "trades": "44"
    },
    {
      "date": "2023-02-08",
      "bid": "4.7662",
      "ask": "4.9596",
      "open": "5.1084",
      "high": "5.1382",
      "low": "4.9596",
      "close": "4.9596",
      "average": "5.0568",
      "volume": "85644.72",
      "turnover": "433097.51",
      "trades": "28"
    },
    {
      "date": "2023-02-09",
      "bid": "5.0092",
      "ask": "5.039",
      "open": "4.9596",
      "high": "5.2274",
      "low": "4.9596",
      "close": "5.039",
      "average": "5.0912",
      "volume": "55725.42",
      "turnover": "283710.02",
      "trades": "59"
    },
    {
      "date": "2023-02-10",
      "bid": "4.8108",
      "ask": "4.8406",
      "open": "5.1084",
      "high": "5.2076",
      "low": "4.7612",
      "close": "4.8108",
      "average": "5.0681",
      "volume": "83806.9",
      "turnover": "424745.81",
      "trades": "57"
    },
    {
      "date": "2023-02-13",
      "bid": "5.0588",
      "ask": "5.1283",
      "open": "4.8108",
      "high": "5.1977",
      "low": "4.8108",
      "close": "5.0291",
      "average": "5.0328",
      "volume": "179535.95",
      "turnover": "903576.8",
      "trades": "90"
    },
    {
      "date": "2023-02-14",
      "bid": "4.9795",
      "ask": "5.0489",
      "open": "4.8654",
      "high": "5.2473",
      "low": "4.8654",
      "close": "5.039",
      "average": "5.0764",
      "volume": "60417.26",
      "turnover": "306704.89",
      "trades": "43"
    },
    {
      "date": "2023-02-15",
      "bid": "4.9596",
      "ask": "5.0489",
      "open": "5.039",
      "high": "5.039",
      "low": "4.9596",
      "close": "4.9596",
      "average": "4.9631",
      "volume": "36382.42",
      "turnover": "180571.45",
      "trades": "29"
    },
    {
      "date": "2023-02-16",
      "bid": "5.0092",
      "ask": "5.0489",
      "open": "4.9199",
      "high": "5.0588",
      "low": "4.9001",
      "close": "5.0489",
      "average": "5.0014",
      "volume": "32070.64",
      "turnover": "160397.79",
      "trades": "33"
    },
    {
      "date": "2023-02-17",
      "bid": "5.0092",
      "ask": "5.0886",
      "open": "5.0489",
      "high": "5.2572",
      "low": "5.0092",
      "close": "5.0092",
      "average": "5.0848",
      "volume": "40832.31",
      "turnover": "207627.17",
      "trades": "55"
    },
    {
      "date": "2023-02-20",
      "bid": "4.9497",
      "ask": "5.1779",
      "open": "5.0092",
      "high": "5.2473",
      "low": "4.8852",
      "close": "5.1679",
      "average": "5.1388",
      "volume": "67530.63",
      "turnover": "347027.71",
      "trades": "50"
    },
    {
      "date": "2023-02-21",
      "bid": "5.7929",
      "ask": "5.9317",
      "open": "5.1679",
      "high": "5.9714",
      "low": "4.9249",
      "close": "5.9416",
      "average": "5.7025",
      "volume": "339541.4",
      "turnover": "1936232.45",
      "trades": "268"
    },
    {
      "date": "2023-02-22",
      "bid": "5.4655",
      "ask": "5.5647",
      "open": "5.9615",
      "high": "5.9615",
      "low": "5.4556",
      "close": "5.5647",
      "average": "5.6804",
      "volume": "50686.78",
      "turnover": "287921.37",
      "trades": "140"
    },
    {
      "date": "2023-02-23",
      "bid": "5.4655",
      "ask": "5.5449",
      "open": "5.5647",
      "high": "5.7135",
      "low": "5.4159",
      "close": "5.5449",
      "average": "5.5611",
      "volume": "29065.41",
      "turnover": "161637.75",
      "trades": "79"
    },
    {
      "date": "2023-02-24",
      "bid": "5.9119",
      "ask": "5.9516",
      "open": "5.5449",
      "high": "5.9119",
      "low": "5.4754",
      "close": "5.9119",
      "average": "5.8071",
      "volume": "102525.87",
      "turnover": "595386.87",
      "trades": "127"
    },
    {
      "date": "2023-02-27",
      "bid": "5.7532",
      "ask": "5.8226",
      "open": "5.9119",
      "high": "5.9119",
      "low": "5.654",
      "close": "5.8127",
      "average": "5.8283",
      "volume": "27092.5",
      "turnover": "157902.39",
      "trades": "84"
    },
    {
      "date": "2023-02-28",
      "bid": "5.8722",
      "ask": "5.9218",
      "open": "5.8127",
      "high": "5.9416",
      "low": "5.1283",
      "close": "5.9218",
      "average": "5.6615",
      "volume": "26046.06",
      "turnover": "147460.65",
      "trades": "55"
    },
    {
      "date": "2023-03-01",
      "bid": "5.8524",
      "ask": "5.8722",
      "open": "5.8722",
      "high": "5.8722",
      "low": "5.4854",
      "close": "5.8524",
      "average": "5.8551",
      "volume": "22931.94",
      "turnover": "134269.93",
      "trades": "35"
    },
    {
      "date": "2023-03-02",
      "bid": "5.8028",
      "ask": "5.8524",
      "open": "5.7333",
      "high": "5.8524",
      "low": "5.7333",
      "close": "5.8524",
      "average": "5.7924",
      "volume": "10923.09",
      "turnover": "63270.78",
      "trades": "26"
    },
    {
      "date": "2023-03-03",
      "bid": "5.4854",
      "ask": "5.5647",
      "open": "5.8524",
      "high": "5.8524",
      "low": "5.4754",
      "close": "5.5647",
      "average": "5.6038",
      "volume": "34524.43",
      "turnover": "193468.5",
      "trades": "47"
    },
    {
      "date": "2023-03-06",
      "bid": "5.3564",
      "ask": "5.5052",
      "open": "5.5647",
      "high": "5.6837",
      "low": "5.3564",
      "close": "5.4358",
      "average": "5.5594",
      "volume": "32326.71",
      "turnover": "179720.94",
      "trades": "67"
    },
    {
      "date": "2023-03-07",
      "bid": "5.3266",
      "ask": "5.3465",
      "open": "5.3663",
      "high": "5.406",
      "low": "5.2274",
      "close": "5.3465",
      "average": "5.3522",
      "volume": "27057.21",
      "turnover": "144818.9",
      "trades": "42"
    },
    {
      "date": "2023-03-08",
      "bid": "5.3465",
      "ask": "5.4556",
      "open": "5.3762",
      "high": "5.4556",
      "low": "5.2274",
      "close": "5.406",
      "average": "5.3539",
      "volume": "28010.9",
      "turnover": "149968.45",
      "trades": "29"
    },
    {
      "date": "2023-03-09",
      "bid": "5.2572",
      "ask": "5.4556",
      "open": "5.406",
      "high": "5.4556",
      "low": "5.2473",
      "close": "5.4457",
      "average": "5.4281",
      "volume": "9841.37",
      "turnover": "53420.4",
      "trades": "15"
    },
    {
      "date": "2023-03-10",
      "bid": "5.1779",
      "ask": "5.3762",
      "open": "5.2374",
      "high": "5.4457",
      "low": "5.1779",
      "close": "5.1779",
      "average": "5.281",
      "volume": "10263.77",
      "turnover": "54203.69",
      "trades": "27"
    },
    {
      "date": "2023-03-13",
      "bid": "5.1084",
      "ask": "5.4754",
      "open": "5.1779",
      "high": "5.6044",
      "low": "5.0687",
      "close": "5.1084",
      "average": "5.1262",
      "volume": "40734.52",
      "turnover": "208814.23",
      "trades": "33"
    },
    {
      "date": "2023-03-14",
      "bid": "5.2572",
      "ask": "5.4258",
      "open": "5.1084",
      "high": "5.5052",
      "low": "5.0687",
      "close": "5.4258",
      "average": "5.3678",
      "volume": "15443.55",
      "turnover": "82899.22",
      "trades": "40"
    },
    {
      "date": "2023-03-15",
      "bid": "4.9199",
      "ask": "5.0092",
      "open": "5.4258",
      "high": "5.4457",
      "low": "4.9249",
      "close": "5.0092",
      "average": "5.1203",
      "volume": "54968.31",
      "turnover": "281458.13",
      "trades": "50"
    },
    {
      "date": "2023-03-16",
      "bid": "4.9695",
      "ask": "5.1183",
      "open": "5.0092",
      "high": "5.0687",
      "low": "4.9596",
      "close": "5.0687",
      "average": "4.9798",
      "volume": "11975.58",
      "turnover": "59635.74",
      "trades": "23"
    },
    {
      "date": "2023-03-17",
      "bid": "4.9596",
      "ask": "5.0687",
      "open": "5.0687",
      "high": "5.2274",
      "low": "5.0687",
      "close": "5.0687",
      "average": "5.0689",
      "volume": "2063.64",
      "turnover": "10460.49",
      "trades": "12"
    },
    {
      "date": "2023-03-20",
      "bid": "4.8604",
      "ask": "4.9547",
      "open": "4.9596",
      "high": "4.9795",
      "low": "4.8604",
      "close": "4.8604",
      "average": "4.9326",
      "volume": "10527.9",
      "turnover": "51930.52",
      "trades": "29"
    },
    {
      "date": "2023-03-21",
      "bid": "4.9199",
      "ask": "4.9596",
      "open": "4.8604",
      "high": "5.1283",
      "low": "4.8604",
      "close": "4.9199",
      "average": "4.9815",
      "volume": "3505.27",
      "turnover": "17461.69",
      "trades": "19"
    },
    {
      "date": "2023-03-22",
      "bid": "4.667",
      "ask": "4.8803",
      "open": "5.1084",
      "high": "5.1084",
      "low": "4.052",
      "close": "4.667",
      "average": "4.8097",
      "volume": "12022.96",
      "turnover": "57828.11",
      "trades": "18"
    },
    {
      "date": "2023-03-23",
      "bid": "4.8803",
      "ask": "5.039",
      "open": "4.667",
      "high": "5.0985",
      "low": "4.667",
      "close": "4.8803",
      "average": "4.9242",
      "volume": "13920.26",
      "turnover": "68547.01",
      "trades": "36"
    },
    {
      "date": "2023-03-24",
      "bid": "4.5331",
      "ask": "4.7563",
      "open": "4.8604",
      "high": "4.8753",
      "low": "4.5281",
      "close": "4.7612",
      "average": "4.6845",
      "volume": "17536.43",
      "turnover": "82148.88",
      "trades": "34"
    },
    {
      "date": "2023-03-27",
      "bid": "4.7017",
      "ask": "4.8356",
      "open": "4.7612",
      "high": "4.9001",
      "low": "4.662",
      "close": "4.7017",
      "average": "4.7006",
      "volume": "12486.7",
      "turnover": "58695.49",
      "trades": "18"
    },
    {
      "date": "2023-03-28",
      "bid": "4.7563",
      "ask": "4.9249",
      "open": "4.7017",
      "high": "5.1283",
      "low": "4.6819",
      "close": "4.9249",
      "average": "4.8781",
      "volume": "12266.93",
      "turnover": "59839.42",
      "trades": "38"
    },
    {
      "date": "2023-03-29",
      "bid": "4.9547",
      "ask": "5.0687",
      "open": "4.9249",
      "high": "4.9596",
      "low": "4.4488",
      "close": "4.9596",
      "average": "4.846",
      "volume": "29461.6",
      "turnover": "142774.59",
      "trades": "36"
    },
    {
      "date": "2023-03-30",
      "bid": "4.8009",
      "ask": "5.0687",
      "open": "5.1481",
      "high": "5.1481",
      "low": "4.7166",
      "close": "5.0985",
      "average": "4.9753",
      "volume": "16000.04",
      "turnover": "79605.3",
      "trades": "11"
    },
    {
      "date": "2023-03-31",
      "bid": "4.9199",
      "ask": "5.039",
      "open": "5.1481",
      "high": "5.1481",
      "low": "4.8505",
      "close": "5.039",
      "average": "4.9275",
      "volume": "1262.17",
      "turnover": "6219.5",
      "trades": "15"
    },
    {
      "date": "2023-04-03",
      "bid": "4.9795",
      "ask": "5.0787",
      "open": "5.2572",
      "high": "5.2572",
      "low": "4.9398",
      "close": "5.0787",
      "average": "5.0984",
      "volume": "8542.89",
      "turnover": "43555.1",
      "trades": "12"
    },
    {
      "date": "2023-04-04",
      "bid": "4.9993",
      "ask": "5.0787",
      "open": "4.8704",
      "high": "5.1382",
      "low": "4.8704",
      "close": "5.0787",
      "average": "4.9935",
      "volume": "1704.74",
      "turnover": "8512.77",
      "trades": "15"
    },
    {
      "date": "2023-04-05",
      "bid": "4.9497",
      "ask": "5.0985",
      "open": "4.9497",
      "high": "5.0787",
      "low": "4.9199",
      "close": "4.9398",
      "average": "4.9496",
      "volume": "444.58",
      "turnover": "2200.55",
      "trades": "8"
    },
    {
      "date": "2023-04-06",
      "bid": "4.9596",
      "ask": "5.1382",
      "open": "4.9398",
      "high": "5.158",
      "low": "4.9398",
      "close": "5.158",
      "average": "5.0682",
      "volume": "331.67",
      "turnover": "1681.04",
      "trades": "8"
    },
    {
      "date": "2023-04-11",
      "bid": "5.0787",
      "ask": "5.1183",
      "open": "5.1382",
      "high": "5.1382",
      "low": "4.9993",
      "close": "5.0787",
      "average": "5.0683",
      "volume": "1273.26",
      "turnover": "6453.44",
      "trades": "18"
    },
    {
      "date": "2023-04-12",
      "bid": "4.9993",
      "ask": "5.1183",
      "open": "4.9993",
      "high": "5.1183",
      "low": "4.9596",
      "close": "4.9993",
      "average": "5.1119",
      "volume": "866.99",
      "turnover": "4432.04",
      "trades": "8"
    },
    {
      "date": "2023-04-13",
      "bid": "5.0588",
      "ask": "5.158",
      "open": "4.9596",
      "high": "5.1382",
      "low": "4.9596",
      "close": "5.039",
      "average": "5.0289",
      "volume": "5787.67",
      "turnover": "29105.84",
      "trades": "7"
    },
    {
      "date": "2023-04-14",
      "bid": "5.2572",
      "ask": "5.3961",
      "open": "5.0191",
      "high": "5.4556",
      "low": "5.0191",
      "close": "5.3961",
      "average": "5.275",
      "volume": "40443.17",
      "turnover": "213339.3",
      "trades": "33"
    },
    {
      "date": "2023-04-17",
      "bid": "5.2374",
      "ask": "5.2969",
      "open": "5.3961",
      "high": "5.4556",
      "low": "5.2374",
      "close": "5.2572",
      "average": "5.3974",
      "volume": "18895.39",
      "turnover": "101987.02",
      "trades": "37"
    },
    {
      "date": "2023-04-18",
      "bid": "5.1977",
      "ask": "5.2374",
      "open": "5.039",
      "high": "5.3167",
      "low": "5.039",
      "close": "5.2175",
      "average": "5.1869",
      "volume": "3163.51",
      "turnover": "16408.84",
      "trades": "14"
    },
    {
      "date": "2023-04-19",
      "bid": "5.1977",
      "ask": "5.2175",
      "open": "5.2175",
      "high": "5.2374",
      "low": "5.1977",
      "close": "5.1977",
      "average": "5.2305",
      "volume": "290.34",
      "turnover": "1518.66",
      "trades": "8"
    },
    {
      "date": "2023-04-20",
      "bid": "5.0588",
      "ask": "5.158",
      "open": "5.1977",
      "high": "5.1977",
      "low": "5.0588",
      "close": "5.158",
      "average": "5.0622",
      "volume": "6222.18",
      "turnover": "31498.02",
      "trades": "8"
    },
    {
      "date": "2023-04-21",
      "bid": "5.0191",
      "ask": "5.0588",
      "open": "5.158",
      "high": "5.158",
      "low": "5.0588",
      "close": "5.0588",
      "average": "5.062",
      "volume": "2617.1",
      "turnover": "13248",
      "trades": "6"
    },
    {
      "date": "2023-04-24",
      "bid": "4.9795",
      "ask": "5.1183",
      "open": "5.0588",
      "high": "5.1183",
      "low": "4.9596",
      "close": "5.1183",
      "average": "5.0404",
      "volume": "2767.31",
      "turnover": "13948.5",
      "trades": "11"
    },
    {
      "date": "2023-04-25",
      "bid": "4.9795",
      "ask": "5.0588",
      "open": "5.1183",
      "high": "5.1183",
      "low": "4.9596",
      "close": "4.9795",
      "average": "5.0189",
      "volume": "2206.79",
      "turnover": "11075.84",
      "trades": "18"
    },
    {
      "date": "2023-04-26",
      "bid": "5.0588",
      "ask": "5.1382",
      "open": "5.2374",
      "high": "5.2374",
      "low": "4.9993",
      "close": "5.0588",
      "average": "5.1842",
      "volume": "10249.66",
      "turnover": "53137.3",
      "trades": "26"
    },
    {
      "date": "2023-04-27",
      "bid": "4.9596",
      "ask": "5.0191",
      "open": "5.0588",
      "high": "5.0588",
      "low": "4.8902",
      "close": "4.9596",
      "average": "4.9783",
      "volume": "11875.77",
      "turnover": "59121.27",
      "trades": "18"
    },
    {
      "date": "2023-04-28",
      "bid": "4.9596",
      "ask": "5.039",
      "open": "4.9596",
      "high": "5.0787",
      "low": "4.9596",
      "close": "4.9596",
      "average": "4.9608",
      "volume": "1242.01",
      "turnover": "6161.44",
      "trades": "8"
    },
    {
      "date": "2023-05-02",
      "bid": "4.8505",
      "ask": "4.9596",
      "open": "4.9596",
      "high": "4.9596",
      "low": "4.7612",
      "close": "4.7811",
      "average": "4.9063",
      "volume": "5667.71",
      "turnover": "27807.73",
      "trades": "16"
    },
    {
      "date": "2023-05-03",
      "bid": "4.8505",
      "ask": "5.039",
      "open": "4.791",
      "high": "5.3564",
      "low": "4.791",
      "close": "5.039",
      "average": "5.0633",
      "volume": "5174.73",
      "turnover": "26201.54",
      "trades": "36"
    },
    {
      "date": "2023-05-04",
      "bid": "4.91",
      "ask": "4.9795",
      "open": "5.039",
      "high": "5.039",
      "low": "4.8208",
      "close": "4.9993",
      "average": "4.911",
      "volume": "2178.57",
      "turnover": "10699.12",
      "trades": "18"
    },
    {
      "date": "2023-05-05",
      "bid": "5.1382",
      "ask": "5.2175",
      "open": "4.9993",
      "high": "5.3564",
      "low": "4.9993",
      "close": "5.2374",
      "average": "5.1071",
      "volume": "117555.08",
      "turnover": "600374.76",
      "trades": "63"
    },
    {
      "date": "2023-05-08",
      "bid": "4.9993",
      "ask": "5.0787",
      "open": "5.1183",
      "high": "5.2572",
      "low": "4.9795",
      "close": "4.9993",
      "average": "5.0514",
      "volume": "30810.48",
      "turnover": "155636.06",
      "trades": "36"
    },
    {
      "date": "2023-05-09",
      "bid": "4.8604",
      "ask": "4.9299",
      "open": "4.9993",
      "high": "4.9993",
      "low": "4.7612",
      "close": "4.8604",
      "average": "4.8688",
      "volume": "44999.92",
      "turnover": "219097.85",
      "trades": "25"
    },
    {
      "date": "2023-05-10",
      "bid": "4.6819",
      "ask": "4.7712",
      "open": "4.8604",
      "high": "4.8604",
      "low": "4.6422",
      "close": "4.6918",
      "average": "4.7053",
      "volume": "56137.75",
      "turnover": "264146.43",
      "trades": "41"
    },
    {
      "date": "2023-05-11",
      "bid": "4.8108",
      "ask": "4.9299",
      "open": "4.672",
      "high": "5.3564",
      "low": "4.672",
      "close": "4.9299",
      "average": "5.00",
      "volume": "18980.07",
      "turnover": "94902.04",
      "trades": "25"
    },
    {
      "date": "2023-05-12",
      "bid": "4.9596",
      "ask": "5.0191",
      "open": "4.9299",
      "high": "5.1382",
      "low": "4.8803",
      "close": "5.1183",
      "average": "4.9469",
      "volume": "7314.99",
      "turnover": "36186.89",
      "trades": "43"
    },
    {
      "date": "2023-05-15",
      "bid": "4.8803",
      "ask": "4.9497",
      "open": "5.1183",
      "high": "5.1183",
      "low": "4.8803",
      "close": "4.8803",
      "average": "4.9316",
      "volume": "973.85",
      "turnover": "4802.71",
      "trades": "18"
    },
    {
      "date": "2023-05-16",
      "bid": "4.8604",
      "ask": "4.8803",
      "open": "4.8604",
      "high": "4.8803",
      "low": "4.7612",
      "close": "4.8604",
      "average": "4.8712",
      "volume": "5677.79",
      "turnover": "27658.46",
      "trades": "44"
    },
    {
      "date": "2023-05-17",
      "bid": "4.7612",
      "ask": "4.9596",
      "open": "5.0588",
      "high": "5.0588",
      "low": "4.7612",
      "close": "4.7612",
      "average": "4.9692",
      "volume": "2192.68",
      "turnover": "10896.18",
      "trades": "10"
    },
    {
      "date": "2023-05-19",
      "bid": "4.9199",
      "ask": "4.9993",
      "open": "4.7612",
      "high": "4.9199",
      "low": "4.7612",
      "close": "4.9199",
      "average": "4.9131",
      "volume": "10075.25",
      "turnover": "49501.12",
      "trades": "16"
    },
    {
      "date": "2023-05-22",
      "bid": "4.9199",
      "ask": "4.9993",
      "open": "4.9199",
      "high": "5.039",
      "low": "4.8902",
      "close": "4.8902",
      "average": "4.8918",
      "volume": "7445.04",
      "turnover": "36419.77",
      "trades": "16"
    },
    {
      "date": "2023-05-23",
      "bid": "4.8406",
      "ask": "4.9398",
      "open": "4.8902",
      "high": "5.0191",
      "low": "4.8406",
      "close": "4.8406",
      "average": "4.8947",
      "volume": "174.4",
      "turnover": "853.66",
      "trades": "9"
    },
    {
      "date": "2023-05-24",
      "bid": "4.8803",
      "ask": "4.91",
      "open": "4.8406",
      "high": "5.0191",
      "low": "4.8406",
      "close": "4.8803",
      "average": "4.92",
      "volume": "7537.79",
      "turnover": "37086.84",
      "trades": "10"
    },
    {
      "date": "2023-05-25",
      "bid": "4.672",
      "ask": "4.7612",
      "open": "4.8803",
      "high": "4.8803",
      "low": "4.4835",
      "close": "4.7612",
      "average": "4.7153",
      "volume": "24409.86",
      "turnover": "115102.23",
      "trades": "48"
    },
    {
      "date": "2023-05-26",
      "bid": "4.8108",
      "ask": "4.9497",
      "open": "4.7612",
      "high": "4.9596",
      "low": "4.6819",
      "close": "4.8108",
      "average": "4.8097",
      "volume": "7825.1",
      "turnover": "37637.2",
      "trades": "7"
    },
    {
      "date": "2023-05-29",
      "bid": "4.672",
      "ask": "5.0191",
      "open": "4.8108",
      "high": "4.8108",
      "low": "4.6819",
      "close": "4.8108",
      "average": "4.7856",
      "volume": "2260.22",
      "turnover": "10816.67",
      "trades": "22"
    },
    {
      "date": "2023-05-30",
      "bid": "4.662",
      "ask": "4.7315",
      "open": "4.7612",
      "high": "4.8108",
      "low": "4.6422",
      "close": "4.662",
      "average": "4.7028",
      "volume": "14114.83",
      "turnover": "66379.49",
      "trades": "11"
    },
    {
      "date": "2023-05-31",
      "bid": "4.5331",
      "ask": "4.6025",
      "open": "4.662",
      "high": "4.7017",
      "low": "4.5133",
      "close": "4.5331",
      "average": "4.577",
      "volume": "33468.92",
      "turnover": "153189.53",
      "trades": "120"
    },
    {
      "date": "2023-06-01",
      "bid": "4.5629",
      "ask": "4.5728",
      "open": "4.5331",
      "high": "4.6124",
      "low": "4.5331",
      "close": "4.5629",
      "average": "4.5529",
      "volume": "55885.71",
      "turnover": "254444.46",
      "trades": "33"
    },
    {
      "date": "2023-06-02",
      "bid": "4.662",
      "ask": "4.7513",
      "open": "4.6819",
      "high": "4.7612",
      "low": "4.5033",
      "close": "4.662",
      "average": "4.6346",
      "volume": "16545.43",
      "turnover": "76681.53",
      "trades": "82"
    },
    {
      "date": "2023-06-05",
      "bid": "4.6025",
      "ask": "4.8307",
      "open": "4.662",
      "high": "4.8505",
      "low": "4.5629",
      "close": "4.5827",
      "average": "4.6536",
      "volume": "13321.43",
      "turnover": "61994.11",
      "trades": "33"
    },
    {
      "date": "2023-06-07",
      "bid": "4.672",
      "ask": "4.7116",
      "open": "4.5827",
      "high": "4.9001",
      "low": "4.5133",
      "close": "4.7116",
      "average": "4.7534",
      "volume": "21919.78",
      "turnover": "104194.05",
      "trades": "38"
    },
    {
      "date": "2023-06-08",
      "bid": "4.6224",
      "ask": "4.6521",
      "open": "4.7116",
      "high": "4.7216",
      "low": "4.5629",
      "close": "4.6521",
      "average": "4.6538",
      "volume": "24200.17",
      "turnover": "112623.76",
      "trades": "26"
    },
    {
      "date": "2023-06-09",
      "bid": "4.6521",
      "ask": "4.6819",
      "open": "4.5629",
      "high": "4.8108",
      "low": "4.5629",
      "close": "4.662",
      "average": "4.6958",
      "volume": "11634.83",
      "turnover": "54634.71",
      "trades": "15"
    },
    {
      "date": "2023-06-12",
      "bid": "4.6323",
      "ask": "4.672",
      "open": "4.662",
      "high": "4.672",
      "low": "4.5728",
      "close": "4.672",
      "average": "4.6374",
      "volume": "13170.21",
      "turnover": "61077.12",
      "trades": "22"
    },
    {
      "date": "2023-06-13",
      "bid": "4.7216",
      "ask": "4.8108",
      "open": "4.672",
      "high": "4.8803",
      "low": "4.672",
      "close": "4.7612",
      "average": "4.7758",
      "volume": "25095.39",
      "turnover": "119851.24",
      "trades": "36"
    },
    {
      "date": "2023-06-14",
      "bid": "4.8704",
      "ask": "4.9001",
      "open": "4.8307",
      "high": "4.9001",
      "low": "4.7612",
      "close": "4.9001",
      "average": "4.8185",
      "volume": "12704.46",
      "turnover": "61217.12",
      "trades": "40"
    },
    {
      "date": "2023-06-15",
      "bid": "4.9993",
      "ask": "5.0588",
      "open": "4.8803",
      "high": "5.158",
      "low": "4.8803",
      "close": "5.0985",
      "average": "5.0236",
      "volume": "84418.83",
      "turnover": "424088.87",
      "trades": "127"
    },
    {
      "date": "2023-06-16",
      "bid": "4.9993",
      "ask": "5.0985",
      "open": "5.158",
      "high": "5.2572",
      "low": "5.0588",
      "close": "5.0985",
      "average": "5.1689",
      "volume": "68107.28",
      "turnover": "352042.14",
      "trades": "131"
    },
    {
      "date": "2023-06-19",
      "bid": "4.91",
      "ask": "5.0588",
      "open": "4.9993",
      "high": "5.0985",
      "low": "4.8307",
      "close": "5.0588",
      "average": "4.9218",
      "volume": "87388.79",
      "turnover": "430121.53",
      "trades": "87"
    },
    {
      "date": "2023-06-20",
      "bid": "4.9299",
      "ask": "5.039",
      "open": "5.0588",
      "high": "5.158",
      "low": "4.8108",
      "close": "4.9993",
      "average": "4.9794",
      "volume": "13205.5",
      "turnover": "65755.08",
      "trades": "27"
    },
    {
      "date": "2023-06-21",
      "bid": "4.7811",
      "ask": "4.8208",
      "open": "4.9993",
      "high": "5.0588",
      "low": "4.7811",
      "close": "4.8208",
      "average": "4.8371",
      "volume": "37868.4",
      "turnover": "183174.11",
      "trades": "33"
    },
    {
      "date": "2023-06-22",
      "bid": "4.7216",
      "ask": "4.7811",
      "open": "4.8208",
      "high": "4.8704",
      "low": "4.7116",
      "close": "4.7612",
      "average": "4.7841",
      "volume": "102440.18",
      "turnover": "490080.21",
      "trades": "96"
    },
    {
      "date": "2023-06-26",
      "bid": "4.6323",
      "ask": "4.7513",
      "open": "4.7612",
      "high": "4.7612",
      "low": "4.5827",
      "close": "4.7513",
      "average": "4.675",
      "volume": "13529.11",
      "turnover": "63249.27",
      "trades": "25"
    },
    {
      "date": "2023-06-27",
      "bid": "4.6819",
      "ask": "4.7414",
      "open": "4.6224",
      "high": "4.8406",
      "low": "4.5827",
      "close": "4.7414",
      "average": "4.6803",
      "volume": "29573.51",
      "turnover": "138413.65",
      "trades": "32"
    },
    {
      "date": "2023-06-28",
      "bid": "4.6819",
      "ask": "4.7513",
      "open": "4.7414",
      "high": "4.7513",
      "low": "4.6521",
      "close": "4.7513",
      "average": "4.6983",
      "volume": "5800.78",
      "turnover": "27254.48",
      "trades": "14"
    },
    {
      "date": "2023-06-29",
      "bid": "4.91",
      "ask": "5.0191",
      "open": "4.7216",
      "high": "5.0588",
      "low": "4.7216",
      "close": "5.0191",
      "average": "4.9368",
      "volume": "57648.93",
      "turnover": "284606.7",
      "trades": "30"
    },
    {
      "date": "2023-06-30",
      "bid": "4.9596",
      "ask": "5.039",
      "open": "5.0191",
      "high": "5.039",
      "low": "4.9596",
      "close": "5.039",
      "average": "4.9834",
      "volume": "1810.6",
      "turnover": "9023.04",
      "trades": "16"
    },
    {
      "date": "2023-07-03",
      "bid": "4.9398",
      "ask": "4.9497",
      "open": "5.039",
      "high": "5.039",
      "low": "4.7811",
      "close": "4.9497",
      "average": "4.8806",
      "volume": "2157.39",
      "turnover": "10529.43",
      "trades": "16"
    },
    {
      "date": "2023-07-04",
      "bid": "4.8604",
      "ask": "4.9398",
      "open": "4.8604",
      "high": "4.8604",
      "low": "4.7612",
      "close": "4.8604",
      "average": "4.8269",
      "volume": "2797.56",
      "turnover": "13503.72",
      "trades": "20"
    },
    {
      "date": "2023-07-05",
      "bid": "4.791",
      "ask": "4.8307",
      "open": "4.7612",
      "high": "4.8505",
      "low": "4.7513",
      "close": "4.791",
      "average": "4.8037",
      "volume": "21527.62",
      "turnover": "103412.2",
      "trades": "47"
    },
    {
      "date": "2023-07-06",
      "bid": "4.7811",
      "ask": "4.791",
      "open": "4.8009",
      "high": "4.8505",
      "low": "4.7612",
      "close": "4.791",
      "average": "4.8274",
      "volume": "37239.33",
      "turnover": "179772.84",
      "trades": "17"
    },
    {
      "date": "2023-07-07",
      "bid": "4.7116",
      "ask": "4.8505",
      "open": "4.791",
      "high": "4.8803",
      "low": "4.7017",
      "close": "4.791",
      "average": "4.7963",
      "volume": "25936.17",
      "turnover": "124397.32",
      "trades": "42"
    },
    {
      "date": "2023-07-10",
      "bid": "4.6819",
      "ask": "4.791",
      "open": "4.7612",
      "high": "4.8902",
      "low": "4.6422",
      "close": "4.6819",
      "average": "4.7255",
      "volume": "13094.6",
      "turnover": "61879.84",
      "trades": "18"
    },
    {
      "date": "2023-07-11",
      "bid": "4.7116",
      "ask": "4.8604",
      "open": "4.6819",
      "high": "4.7216",
      "low": "4.662",
      "close": "4.7017",
      "average": "4.683",
      "volume": "1858.99",
      "turnover": "8705.66",
      "trades": "12"
    },
    {
      "date": "2023-07-12",
      "bid": "4.662",
      "ask": "4.7116",
      "open": "4.6819",
      "high": "4.7116",
      "low": "4.662",
      "close": "4.7116",
      "average": "4.6982",
      "volume": "14090.64",
      "turnover": "66201.21",
      "trades": "13"
    },
    {
      "date": "2023-07-13",
      "bid": "4.672",
      "ask": "4.7712",
      "open": "4.7116",
      "high": "4.8108",
      "low": "4.662",
      "close": "4.7116",
      "average": "4.713",
      "volume": "6374.4",
      "turnover": "30043.16",
      "trades": "9"
    },
    {
      "date": "2023-07-14",
      "bid": "4.7612",
      "ask": "4.8406",
      "open": "4.7414",
      "high": "4.8406",
      "low": "4.662",
      "close": "4.8406",
      "average": "4.7406",
      "volume": "36947.98",
      "turnover": "175156.17",
      "trades": "24"
    },
    {
      "date": "2023-07-17",
      "bid": "4.7116",
      "ask": "4.791",
      "open": "4.8406",
      "high": "4.8604",
      "low": "4.7116",
      "close": "4.7116",
      "average": "4.7713",
      "volume": "2213.85",
      "turnover": "10562.94",
      "trades": "18"
    },
    {
      "date": "2023-07-18",
      "bid": "4.7216",
      "ask": "4.7811",
      "open": "4.7116",
      "high": "4.7811",
      "low": "4.7116",
      "close": "4.7216",
      "average": "4.7583",
      "volume": "1834.79",
      "turnover": "8730.62",
      "trades": "11"
    },
    {
      "date": "2023-07-19",
      "bid": "4.7116",
      "ask": "4.7811",
      "open": "4.7216",
      "high": "4.8208",
      "low": "4.7116",
      "close": "4.8208",
      "average": "4.76",
      "volume": "1254.11",
      "turnover": "5969.76",
      "trades": "16"
    },
    {
      "date": "2023-07-20",
      "bid": "4.8505",
      "ask": "4.9596",
      "open": "4.7414",
      "high": "5.0191",
      "low": "4.7216",
      "close": "4.9596",
      "average": "4.9441",
      "volume": "62117.98",
      "turnover": "307120.52",
      "trades": "30"
    },
    {
      "date": "2023-07-21",
      "bid": "4.8307",
      "ask": "4.91",
      "open": "4.7414",
      "high": "4.9299",
      "low": "4.4835",
      "close": "4.91",
      "average": "4.7623",
      "volume": "9409.89",
      "turnover": "44813.89",
      "trades": "28"
    },
    {
      "date": "2023-07-24",
      "bid": "4.8604",
      "ask": "4.9398",
      "open": "4.91",
      "high": "4.9795",
      "low": "4.7315",
      "close": "4.8108",
      "average": "4.9292",
      "volume": "8291.87",
      "turnover": "40872.09",
      "trades": "14"
    },
    {
      "date": "2023-07-25",
      "bid": "4.8108",
      "ask": "4.9299",
      "open": "4.8108",
      "high": "4.9299",
      "low": "4.8108",
      "close": "4.9299",
      "average": "4.8128",
      "volume": "1189.59",
      "turnover": "5725.4",
      "trades": "15"
    },
    {
      "date": "2023-07-26",
      "bid": "4.6124",
      "ask": "4.9199",
      "open": "4.9299",
      "high": "4.9299",
      "low": "4.6124",
      "close": "4.6124",
      "average": "4.7917",
      "volume": "6517.56",
      "turnover": "31230.27",
      "trades": "48"
    },
    {
      "date": "2023-07-27",
      "bid": "4.7612",
      "ask": "4.791",
      "open": "4.6124",
      "high": "4.9299",
      "low": "4.6124",
      "close": "4.791",
      "average": "4.7447",
      "volume": "54765.68",
      "turnover": "259849.44",
      "trades": "58"
    },
    {
      "date": "2023-07-28",
      "bid": "4.7315",
      "ask": "4.7513",
      "open": "4.791",
      "high": "4.9497",
      "low": "4.7315",
      "close": "4.7315",
      "average": "4.7956",
      "volume": "67897.59",
      "turnover": "325610.09",
      "trades": "113"
    },
    {
      "date": "2023-07-31",
      "bid": "4.672",
      "ask": "4.8505",
      "open": "4.7315",
      "high": "4.7315",
      "low": "4.672",
      "close": "4.672",
      "average": "4.7116",
      "volume": "38703.14",
      "turnover": "182358.04",
      "trades": "67"
    },
    {
      "date": "2023-08-01",
      "bid": "4.7315",
      "ask": "4.8108",
      "open": "4.672",
      "high": "4.9497",
      "low": "4.672",
      "close": "4.8108",
      "average": "4.8115",
      "volume": "34653.48",
      "turnover": "166736.43",
      "trades": "19"
    },
    {
      "date": "2023-08-02",
      "bid": "4.8604",
      "ask": "4.9497",
      "open": "4.8108",
      "high": "5.158",
      "low": "4.8009",
      "close": "4.8604",
      "average": "4.9447",
      "volume": "67363.28",
      "turnover": "333096.86",
      "trades": "127"
    },
    {
      "date": "2023-08-03",
      "bid": "4.8307",
      "ask": "4.91",
      "open": "4.91",
      "high": "4.9596",
      "low": "4.8307",
      "close": "4.8307",
      "average": "4.9222",
      "volume": "29924.33",
      "turnover": "147297.04",
      "trades": "28"
    },
    {
      "date": "2023-08-04",
      "bid": "4.8307",
      "ask": "4.8803",
      "open": "4.8009",
      "high": "4.8604",
      "low": "4.8009",
      "close": "4.8307",
      "average": "4.8443",
      "volume": "8969.33",
      "turnover": "43450",
      "trades": "38"
    },
    {
      "date": "2023-08-07",
      "bid": "4.8307",
      "ask": "4.8604",
      "open": "4.8604",
      "high": "4.8604",
      "low": "4.8009",
      "close": "4.8604",
      "average": "4.8461",
      "volume": "30997.99",
      "turnover": "150223.51",
      "trades": "275"
    },
    {
      "date": "2023-08-08",
      "bid": "4.8307",
      "ask": "4.8604",
      "open": "4.8604",
      "high": "4.8604",
      "low": "4.8009",
      "close": "4.8604",
      "average": "4.8515",
      "volume": "26325.31",
      "turnover": "127718.4",
      "trades": "158"
    },
    {
      "date": "2023-08-09",
      "bid": "4.8208",
      "ask": "4.8307",
      "open": "4.8604",
      "high": "4.8604",
      "low": "4.8108",
      "close": "4.8208",
      "average": "4.8353",
      "volume": "6956.1",
      "turnover": "33635.64",
      "trades": "48"
    },
    {
      "date": "2023-08-10",
      "bid": "4.8009",
      "ask": "4.8803",
      "open": "4.8208",
      "high": "4.9001",
      "low": "4.7712",
      "close": "4.8803",
      "average": "4.8064",
      "volume": "1851.93",
      "turnover": "8901.2",
      "trades": "14"
    },
    {
      "date": "2023-08-11",
      "bid": "4.7712",
      "ask": "4.8604",
      "open": "4.8704",
      "high": "4.8803",
      "low": "4.7414",
      "close": "4.8604",
      "average": "4.7978",
      "volume": "4820.88",
      "turnover": "23130.14",
      "trades": "29"
    },
    {
      "date": "2023-08-14",
      "bid": "4.791",
      "ask": "4.8505",
      "open": "4.8208",
      "high": "4.8505",
      "low": "4.7811",
      "close": "4.8505",
      "average": "4.8084",
      "volume": "1889.23",
      "turnover": "9084.28",
      "trades": "6"
    },
    {
      "date": "2023-08-15",
      "bid": "4.8009",
      "ask": "4.8704",
      "open": "4.8108",
      "high": "4.8604",
      "low": "4.8009",
      "close": "4.8604",
      "average": "4.8465",
      "volume": "562.53",
      "turnover": "2726.4",
      "trades": "5"
    },
    {
      "date": "2023-08-16",
      "bid": "4.7811",
      "ask": "4.8704",
      "open": "4.8803",
      "high": "4.8803",
      "low": "4.7811",
      "close": "4.8604",
      "average": "4.8593",
      "volume": "4692.84",
      "turnover": "22804.6",
      "trades": "17"
    },
    {
      "date": "2023-08-17",
      "bid": "4.7811",
      "ask": "4.8505",
      "open": "4.7811",
      "high": "4.8108",
      "low": "4.7811",
      "close": "4.8108",
      "average": "4.7927",
      "volume": "1409.36",
      "turnover": "6754.72",
      "trades": "16"
    },
    {
      "date": "2023-08-18",
      "bid": "4.6819",
      "ask": "4.8009",
      "open": "4.7116",
      "high": "4.8108",
      "low": "4.672",
      "close": "4.6819",
      "average": "4.7428",
      "volume": "3670.6",
      "turnover": "17409.12",
      "trades": "19"
    },
    {
      "date": "2023-08-21",
      "bid": "4.6918",
      "ask": "4.8406",
      "open": "4.662",
      "high": "4.8604",
      "low": "4.6422",
      "close": "4.8406",
      "average": "4.7918",
      "volume": "14454.57",
      "turnover": "69264.52",
      "trades": "28"
    },
    {
      "date": "2023-08-22",
      "bid": "4.6819",
      "ask": "4.7612",
      "open": "4.7513",
      "high": "4.8108",
      "low": "4.6819",
      "close": "4.8108",
      "average": "4.7562",
      "volume": "3748.22",
      "turnover": "17827.49",
      "trades": "32"
    },
    {
      "date": "2023-08-23",
      "bid": "4.6819",
      "ask": "4.7612",
      "open": "4.8009",
      "high": "4.8009",
      "low": "4.5827",
      "close": "4.7612",
      "average": "4.756",
      "volume": "226.82",
      "turnover": "1078.8",
      "trades": "5"
    },
    {
      "date": "2023-08-24",
      "bid": "4.672",
      "ask": "4.7315",
      "open": "4.7216",
      "high": "4.7612",
      "low": "4.662",
      "close": "4.672",
      "average": "4.6811",
      "volume": "13908.16",
      "turnover": "65106.14",
      "trades": "32"
    },
    {
      "date": "2023-08-25",
      "bid": "4.5827",
      "ask": "4.6521",
      "open": "4.672",
      "high": "4.7315",
      "low": "4.5232",
      "close": "4.5827",
      "average": "4.6631",
      "volume": "5080.97",
      "turnover": "23693.78",
      "trades": "34"
    },
    {
      "date": "2023-08-28",
      "bid": "4.5728",
      "ask": "4.5827",
      "open": "4.662",
      "high": "4.7513",
      "low": "4.5629",
      "close": "4.5629",
      "average": "4.6368",
      "volume": "3426.63",
      "turnover": "15889.11",
      "trades": "22"
    },
    {
      "date": "2023-08-29",
      "bid": "4.5629",
      "ask": "4.6521",
      "open": "4.5629",
      "high": "4.5728",
      "low": "4.5232",
      "close": "4.5629",
      "average": "4.5582",
      "volume": "7593.23",
      "turnover": "34611.61",
      "trades": "8"
    },
    {
      "date": "2023-08-30",
      "bid": "4.5133",
      "ask": "4.6224",
      "open": "4.7513",
      "high": "4.7513",
      "low": "4.5033",
      "close": "4.5033",
      "average": "4.6076",
      "volume": "30944.56",
      "turnover": "142581.91",
      "trades": "28"
    },
    {
      "date": "2023-08-31",
      "bid": "4.5529",
      "ask": "4.6323",
      "open": "4.543",
      "high": "4.6323",
      "low": "4.5033",
      "close": "4.6323",
      "average": "4.5358",
      "volume": "24729.44",
      "turnover": "112168.3",
      "trades": "67"
    },
    {
      "date": "2023-09-01",
      "bid": "4.5629",
      "ask": "4.6521",
      "open": "4.6323",
      "high": "4.6521",
      "low": "4.5629",
      "close": "4.5629",
      "average": "4.6191",
      "volume": "5122.31",
      "turnover": "23660.63",
      "trades": "10"
    },
    {
      "date": "2023-09-04",
      "bid": "4.5728",
      "ask": "4.662",
      "open": "4.5629",
      "high": "4.662",
      "low": "4.4736",
      "close": "4.5728",
      "average": "4.5837",
      "volume": "2433.62",
      "turnover": "11155.12",
      "trades": "12"
    },
    {
      "date": "2023-09-05",
      "bid": "4.6124",
      "ask": "4.6422",
      "open": "4.5728",
      "high": "4.662",
      "low": "4.4835",
      "close": "4.6124",
      "average": "4.6289",
      "volume": "13948.49",
      "turnover": "64567.33",
      "trades": "14"
    },
    {
      "date": "2023-09-06",
      "bid": "4.5728",
      "ask": "4.6521",
      "open": "4.6521",
      "high": "4.662",
      "low": "4.5629",
      "close": "4.5926",
      "average": "4.6208",
      "volume": "25783.94",
      "turnover": "119143.13",
      "trades": "24"
    },
    {
      "date": "2023-09-07",
      "bid": "4.5331",
      "ask": "4.6323",
      "open": "4.5926",
      "high": "4.6422",
      "low": "4.5232",
      "close": "4.6323",
      "average": "4.5778",
      "volume": "1984",
      "turnover": "9082.43",
      "trades": "9"
    },
    {
      "date": "2023-09-08",
      "bid": "4.5133",
      "ask": "4.6025",
      "open": "4.6323",
      "high": "4.6422",
      "low": "4.5133",
      "close": "4.6224",
      "average": "4.5753",
      "volume": "2990.11",
      "turnover": "13681.03",
      "trades": "11"
    },
    {
      "date": "2023-09-11",
      "bid": "4.5232",
      "ask": "4.6025",
      "open": "4.6224",
      "high": "4.6224",
      "low": "4.5133",
      "close": "4.6025",
      "average": "4.5702",
      "volume": "9190.11",
      "turnover": "42001.05",
      "trades": "18"
    },
    {
      "date": "2023-09-12",
      "bid": "4.3843",
      "ask": "4.4736",
      "open": "4.5827",
      "high": "4.5827",
      "low": "4.4141",
      "close": "4.4736",
      "average": "4.4672",
      "volume": "42702.39",
      "turnover": "190763.98",
      "trades": "34"
    },
    {
      "date": "2023-09-13",
      "bid": "4.4637",
      "ask": "4.4736",
      "open": "4.4637",
      "high": "4.4736",
      "low": "4.4637",
      "close": "4.4736",
      "average": "4.4638",
      "volume": "4185.75",
      "turnover": "18684.42",
      "trades": "6"
    },
    {
      "date": "2023-09-14",
      "bid": "4.3744",
      "ask": "4.4637",
      "open": "4.4637",
      "high": "4.4736",
      "low": "4.1661",
      "close": "4.4637",
      "average": "4.4149",
      "volume": "1841.85",
      "turnover": "8131.55",
      "trades": "11"
    },
    {
      "date": "2023-09-15",
      "bid": "4.3744",
      "ask": "4.4637",
      "open": "4.3645",
      "high": "4.543",
      "low": "4.3347",
      "close": "4.3645",
      "average": "4.4384",
      "volume": "1882.17",
      "turnover": "8353.97",
      "trades": "11"
    },
    {
      "date": "2023-09-18",
      "bid": "4.4637",
      "ask": "4.543",
      "open": "4.4835",
      "high": "4.5629",
      "low": "4.3744",
      "close": "4.3744",
      "average": "4.5027",
      "volume": "2207.8",
      "turnover": "9941.2",
      "trades": "9"
    },
    {
      "date": "2023-09-19",
      "bid": "4.3645",
      "ask": "4.4637",
      "open": "4.543",
      "high": "4.543",
      "low": "4.3545",
      "close": "4.3545",
      "average": "4.4984",
      "volume": "6.04",
      "turnover": "27.21",
      "trades": "4"
    },
    {
      "date": "2023-09-20",
      "bid": "4.424",
      "ask": "4.5529",
      "open": "4.3545",
      "high": "4.4637",
      "low": "4.3545",
      "close": "4.4637",
      "average": "4.4372",
      "volume": "266.14",
      "turnover": "1180.96",
      "trades": "4"
    },
    {
      "date": "2023-09-21",
      "bid": "4.3645",
      "ask": "4.4537",
      "open": "4.3744",
      "high": "4.4537",
      "low": "4.3744",
      "close": "4.4537",
      "average": "4.3752",
      "volume": "321.59",
      "turnover": "1407.03",
      "trades": "2"
    },
    {
      "date": "2023-09-22",
      "bid": "4.4736",
      "ask": "4.5926",
      "open": "4.3645",
      "high": "4.6124",
      "low": "4.3645",
      "close": "4.6124",
      "average": "4.5972",
      "volume": "10860.59",
      "turnover": "49928.35",
      "trades": "28"
    },
    {
      "date": "2023-09-25",
      "bid": "4.424",
      "ask": "4.5133",
      "open": "4.4637",
      "high": "4.5133",
      "low": "4.424",
      "close": "4.5133",
      "average": "4.4774",
      "volume": "1358.96",
      "turnover": "6084.74",
      "trades": "19"
    },
    {
      "date": "2023-09-26",
      "bid": "4.424",
      "ask": "4.5133",
      "open": "4.424",
      "high": "4.5133",
      "low": "4.424",
      "close": "4.424",
      "average": "4.4418",
      "volume": "504.06",
      "turnover": "2239",
      "trades": "4"
    },
    {
      "date": "2023-09-27",
      "bid": "4.4339",
      "ask": "4.543",
      "open": "4.424",
      "high": "4.4835",
      "low": "4.424",
      "close": "4.4339",
      "average": "4.4279",
      "volume": "502.04",
      "turnover": "2223.08",
      "trades": "7"
    },
    {
      "date": "2023-09-28",
      "bid": "4.424",
      "ask": "4.5529",
      "open": "4.3645",
      "high": "4.5629",
      "low": "4.3645",
      "close": "4.5629",
      "average": "4.5479",
      "volume": "2048.52",
      "turnover": "9316.44",
      "trades": "11"
    },
    {
      "date": "2023-09-29",
      "bid": "4.3744",
      "ask": "4.4637",
      "open": "4.3645",
      "high": "4.5331",
      "low": "4.3645",
      "close": "4.4637",
      "average": "4.4223",
      "volume": "5289.66",
      "turnover": "23392.89",
      "trades": "20"
    },
    {
      "date": "2023-10-02",
      "bid": "4.3744",
      "ask": "4.4537",
      "open": "4.3347",
      "high": "4.3744",
      "low": "4.3347",
      "close": "4.3744",
      "average": "4.3501",
      "volume": "49.39",
      "turnover": "214.89",
      "trades": "2"
    },
    {
      "date": "2023-10-03",
      "bid": "4.3744",
      "ask": "4.5033",
      "open": "4.4141",
      "high": "4.5133",
      "low": "4.4141",
      "close": "4.5033",
      "average": "4.503",
      "volume": "341.75",
      "turnover": "1538.95",
      "trades": "7"
    },
    {
      "date": "2023-10-04",
      "bid": "4.4339",
      "ask": "4.543",
      "open": "4.5033",
      "high": "4.543",
      "low": "4.424",
      "close": "4.543",
      "average": "4.4893",
      "volume": "1473.88",
      "turnover": "6616.86",
      "trades": "12"
    },
    {
      "date": "2023-10-05",
      "bid": "4.3843",
      "ask": "4.4537",
      "open": "4.543",
      "high": "4.543",
      "low": "4.3645",
      "close": "4.3843",
      "average": "4.4394",
      "volume": "1500.09",
      "turnover": "6659.55",
      "trades": "10"
    },
    {
      "date": "2023-10-06",
      "bid": "4.424",
      "ask": "4.4438",
      "open": "4.3843",
      "high": "4.5033",
      "low": "4.3149",
      "close": "4.4438",
      "average": "4.4116",
      "volume": "638.14",
      "turnover": "2815.29",
      "trades": "9"
    },
    {
      "date": "2023-10-09",
      "bid": "4.424",
      "ask": "4.4438",
      "open": "4.4438",
      "high": "4.4438",
      "low": "4.424",
      "close": "4.424",
      "average": "4.4271",
      "volume": "13.1",
      "turnover": "58.02",
      "trades": "3"
    },
    {
      "date": "2023-10-10",
      "bid": "4.3248",
      "ask": "4.5133",
      "open": "4.424",
      "high": "4.5133",
      "low": "4.424",
      "close": "4.5133",
      "average": "4.4585",
      "volume": "302.43",
      "turnover": "1348.44",
      "trades": "4"
    },
    {
      "date": "2023-10-11",
      "bid": "4.4637",
      "ask": "4.4835",
      "open": "4.3645",
      "high": "4.4835",
      "low": "4.3645",
      "close": "4.4835",
      "average": "4.4565",
      "volume": "1142.21",
      "turnover": "5090.32",
      "trades": "7"
    },
    {
      "date": "2023-10-12",
      "bid": "4.424",
      "ask": "4.4537",
      "open": "4.3645",
      "high": "4.5529",
      "low": "4.2256",
      "close": "4.424",
      "average": "4.4088",
      "volume": "15090.7",
      "turnover": "66533.14",
      "trades": "40"
    },
    {
      "date": "2023-10-13",
      "bid": "4.2454",
      "ask": "4.295",
      "open": "4.3049",
      "high": "4.424",
      "low": "4.2454",
      "close": "4.295",
      "average": "4.2986",
      "volume": "25070.19",
      "turnover": "107768.67",
      "trades": "27"
    },
    {
      "date": "2023-10-16",
      "bid": "4.2653",
      "ask": "4.3149",
      "open": "4.2653",
      "high": "4.3645",
      "low": "4.2653",
      "close": "4.2752",
      "average": "4.3028",
      "volume": "6670.8",
      "turnover": "28703.04",
      "trades": "7"
    },
    {
      "date": "2023-10-17",
      "bid": "4.2653",
      "ask": "4.3149",
      "open": "4.2554",
      "high": "4.3446",
      "low": "4.2554",
      "close": "4.3446",
      "average": "4.2908",
      "volume": "2196.71",
      "turnover": "9425.65",
      "trades": "7"
    },
    {
      "date": "2023-10-18",
      "bid": "4.3149",
      "ask": "4.3645",
      "open": "4.3049",
      "high": "4.424",
      "low": "4.3049",
      "close": "4.3645",
      "average": "4.4236",
      "volume": "759.12",
      "turnover": "3358.08",
      "trades": "3"
    },
    {
      "date": "2023-10-19",
      "bid": "4.176",
      "ask": "4.2851",
      "open": "4.3545",
      "high": "4.3545",
      "low": "4.1363",
      "close": "4.2554",
      "average": "4.146",
      "volume": "4259.35",
      "turnover": "17659.45",
      "trades": "7"
    },
    {
      "date": "2023-10-20",
      "bid": "4.1661",
      "ask": "4.2851",
      "open": "4.0867",
      "high": "4.2554",
      "low": "4.0867",
      "close": "4.176",
      "average": "4.2433",
      "volume": "218.76",
      "turnover": "928.31",
      "trades": "5"
    },
    {
      "date": "2023-10-23",
      "bid": "4.2256",
      "ask": "4.2752",
      "open": "4.1165",
      "high": "4.3149",
      "low": "4.1165",
      "close": "4.2256",
      "average": "4.2244",
      "volume": "101.82",
      "turnover": "430.14",
      "trades": "5"
    },
    {
      "date": "2023-10-24",
      "bid": "4.0669",
      "ask": "4.295",
      "open": "4.2157",
      "high": "4.295",
      "low": "4.2157",
      "close": "4.295",
      "average": "4.2614",
      "volume": "894.21",
      "turnover": "3810.62",
      "trades": "6"
    },
    {
      "date": "2023-10-25",
      "bid": "4.1066",
      "ask": "4.2454",
      "open": "4.295",
      "high": "4.295",
      "low": "4.1066",
      "close": "4.1859",
      "average": "4.1529",
      "volume": "4168.61",
      "turnover": "17312.13",
      "trades": "17"
    },
    {
      "date": "2023-10-26",
      "bid": "4.047",
      "ask": "4.2454",
      "open": "4.1859",
      "high": "4.3149",
      "low": "4.0272",
      "close": "4.1661",
      "average": "4.149",
      "volume": "2929.62",
      "turnover": "12155.25",
      "trades": "12"
    },
    {
      "date": "2023-10-27",
      "bid": "4.1462",
      "ask": "4.1661",
      "open": "4.1661",
      "high": "4.1661",
      "low": "3.9776",
      "close": "4.1462",
      "average": "4.072",
      "volume": "9867.58",
      "turnover": "40181.45",
      "trades": "16"
    },
    {
      "date": "2023-10-30",
      "bid": "4.1264",
      "ask": "4.1363",
      "open": "4.057",
      "high": "4.1462",
      "low": "4.0272",
      "close": "4.0272",
      "average": "4.037",
      "volume": "7134.54",
      "turnover": "28802.51",
      "trades": "9"
    },
    {
      "date": "2023-10-31",
      "bid": "4.3645",
      "ask": "4.4637",
      "open": "4.0272",
      "high": "4.5629",
      "low": "4.0272",
      "close": "4.3645",
      "average": "4.3897",
      "volume": "28986.77",
      "turnover": "127244.35",
      "trades": "115"
    },
    {
      "date": "2023-11-01",
      "bid": "4.3645",
      "ask": "4.3843",
      "open": "4.3645",
      "high": "4.4637",
      "low": "4.3645",
      "close": "4.3843",
      "average": "4.3991",
      "volume": "4479.12",
      "turnover": "19704.04",
      "trades": "26"
    },
    {
      "date": "2023-11-02",
      "bid": "4.3843",
      "ask": "4.5529",
      "open": "4.5629",
      "high": "4.5629",
      "low": "4.3149",
      "close": "4.3843",
      "average": "4.4707",
      "volume": "1673.49",
      "turnover": "7481.79",
      "trades": "9"
    },
    {
      "date": "2023-11-03",
      "bid": "4.662",
      "ask": "4.6918",
      "open": "4.7315",
      "high": "5.4358",
      "low": "4.6422",
      "close": "4.6918",
      "average": "4.7813",
      "volume": "85205.17",
      "turnover": "407391.22",
      "trades": "105"
    },
    {
      "date": "2023-11-06",
      "bid": "4.424",
      "ask": "4.4934",
      "open": "4.6918",
      "high": "4.6918",
      "low": "4.2851",
      "close": "4.424",
      "average": "4.4763",
      "volume": "43602.65",
      "turnover": "195178.85",
      "trades": "63"
    },
    {
      "date": "2023-11-07",
      "bid": "4.3347",
      "ask": "4.4637",
      "open": "4.4041",
      "high": "4.4637",
      "low": "4.3347",
      "close": "4.4637",
      "average": "4.4031",
      "volume": "1534.37",
      "turnover": "6756.06",
      "trades": "10"
    },
    {
      "date": "2023-11-08",
      "bid": "4.1562",
      "ask": "4.3149",
      "open": "4.4637",
      "high": "4.4637",
      "low": "4.1066",
      "close": "4.1066",
      "average": "4.2465",
      "volume": "14242.86",
      "turnover": "60483.14",
      "trades": "25"
    },
    {
      "date": "2023-11-09",
      "bid": "4.3347",
      "ask": "4.3545",
      "open": "4.1066",
      "high": "4.3545",
      "low": "4.1066",
      "close": "4.3545",
      "average": "4.2509",
      "volume": "14569.5",
      "turnover": "61933.91",
      "trades": "36"
    },
    {
      "date": "2023-11-10",
      "bid": "4.1661",
      "ask": "4.3545",
      "open": "4.3545",
      "high": "4.3545",
      "low": "4.3545",
      "close": "4.3545",
      "average": "4.3545",
      "volume": "10.08",
      "turnover": "43.9",
      "trades": "1"
    },
    {
      "date": "2023-11-13",
      "bid": "4.3049",
      "ask": "4.3545",
      "open": "4.1661",
      "high": "4.3545",
      "low": "4.1661",
      "close": "4.3049",
      "average": "4.2216",
      "volume": "1104.91",
      "turnover": "4664.57",
      "trades": "13"
    },
    {
      "date": "2023-11-14",
      "bid": "4.4339",
      "ask": "4.5232",
      "open": "4.3049",
      "high": "4.6918",
      "low": "4.295",
      "close": "4.5331",
      "average": "4.462",
      "volume": "31131.07",
      "turnover": "138906.85",
      "trades": "27"
    },
    {
      "date": "2023-11-15",
      "bid": "4.3446",
      "ask": "4.3545",
      "open": "4.3645",
      "high": "4.4438",
      "low": "4.3645",
      "close": "4.3645",
      "average": "4.3695",
      "volume": "934.53",
      "turnover": "4083.56",
      "trades": "9"
    },
    {
      "date": "2023-11-16",
      "bid": "4.2752",
      "ask": "4.3645",
      "open": "4.2752",
      "high": "4.3545",
      "low": "4.2653",
      "close": "4.3545",
      "average": "4.3342",
      "volume": "1723.9",
      "turnover": "7471.9",
      "trades": "9"
    },
    {
      "date": "2023-11-17",
      "bid": "4.1958",
      "ask": "4.4041",
      "open": "4.3645",
      "high": "4.4339",
      "low": "4.2653",
      "close": "4.3843",
      "average": "4.3745",
      "volume": "13188.36",
      "turnover": "57692.91",
      "trades": "18"
    },
    {
      "date": "2023-11-20",
      "bid": "4.176",
      "ask": "4.2454",
      "open": "4.3049",
      "high": "4.3049",
      "low": "4.1165",
      "close": "4.2653",
      "average": "4.1783",
      "volume": "33329.8",
      "turnover": "139264.16",
      "trades": "57"
    },
    {
      "date": "2023-11-21",
      "bid": "4.3446",
      "ask": "4.3645",
      "open": "4.2653",
      "high": "4.4835",
      "low": "4.2554",
      "close": "4.3645",
      "average": "4.2976",
      "volume": "21463.09",
      "turnover": "92241.6",
      "trades": "16"
    },
    {
      "date": "2023-11-22",
      "bid": "4.2653",
      "ask": "4.3446",
      "open": null,
      "high": null,
      "low": null,
      "close": "4.3645",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-23",
      "bid": "4.2554",
      "ask": "4.3149",
      "open": "4.3149",
      "high": "4.3149",
      "low": "4.176",
      "close": "4.2554",
      "average": "4.2789",
      "volume": "3470.99",
      "turnover": "14851.99",
      "trades": "11"
    },
    {
      "date": "2023-11-24",
      "bid": "4.2851",
      "ask": "4.3248",
      "open": "4.1165",
      "high": "4.3446",
      "low": "4.1165",
      "close": "4.3446",
      "average": "4.1371",
      "volume": "50644.44",
      "turnover": "209525.54",
      "trades": "6"
    },
    {
      "date": "2023-11-27",
      "bid": "4.3149",
      "ask": "4.3248",
      "open": "4.3446",
      "high": "4.3446",
      "low": "4.1264",
      "close": "4.3149",
      "average": "4.3117",
      "volume": "30970.77",
      "turnover": "133537.84",
      "trades": "12"
    },
    {
      "date": "2023-11-28",
      "bid": "4.2058",
      "ask": "4.3049",
      "open": "4.3149",
      "high": "4.3149",
      "low": "4.2058",
      "close": "4.2058",
      "average": "4.3098",
      "volume": "218.76",
      "turnover": "942.85",
      "trades": "5"
    },
    {
      "date": "2023-11-29",
      "bid": "4.2653",
      "ask": "4.3545",
      "open": "4.2058",
      "high": "4.4438",
      "low": "4.2058",
      "close": "4.3545",
      "average": "4.359",
      "volume": "10882.76",
      "turnover": "47438.74",
      "trades": "12"
    },
    {
      "date": "2023-11-30",
      "bid": "4.2653",
      "ask": "4.3545",
      "open": "4.3545",
      "high": "4.3545",
      "low": "4.3545",
      "close": "4.3545",
      "average": "4.3545",
      "volume": "19.15",
      "turnover": "83.41",
      "trades": "1"
    },
    {
      "date": "2023-12-01",
      "bid": "4.1859",
      "ask": "4.2454",
      "open": "4.2256",
      "high": "4.3248",
      "low": "4.0966",
      "close": "4.2454",
      "average": "4.1533",
      "volume": "8326.15",
      "turnover": "34580.94",
      "trades": "24"
    },
    {
      "date": "2023-12-04",
      "bid": "4.176",
      "ask": "4.2454",
      "open": "4.2454",
      "high": "4.2454",
      "low": "4.2454",
      "close": "4.2454",
      "average": "4.2454",
      "volume": "94.76",
      "turnover": "402.32",
      "trades": "6"
    },
    {
      "date": "2023-12-05",
      "bid": "4.1859",
      "ask": "4.2554",
      "open": "4.1165",
      "high": "4.3149",
      "low": "4.1165",
      "close": "4.2554",
      "average": "4.2901",
      "volume": "2437.65",
      "turnover": "10457.91",
      "trades": "10"
    },
    {
      "date": "2023-12-06",
      "bid": "4.2554",
      "ask": "4.3049",
      "open": "4.1859",
      "high": "4.2554",
      "low": "4.1562",
      "close": "4.2554",
      "average": "4.2005",
      "volume": "16366.99",
      "turnover": "68749.67",
      "trades": "19"
    },
    {
      "date": "2023-12-07",
      "bid": "4.2157",
      "ask": "4.295",
      "open": "4.176",
      "high": "4.295",
      "low": "4.176",
      "close": "4.295",
      "average": "4.2941",
      "volume": "1371.05",
      "turnover": "5887.6",
      "trades": "4"
    },
    {
      "date": "2023-12-08",
      "bid": "4.2157",
      "ask": "4.3843",
      "open": "4.295",
      "high": "4.4141",
      "low": "4.1661",
      "close": "4.3149",
      "average": "4.3243",
      "volume": "30791.33",
      "turnover": "133151.07",
      "trades": "29"
    },
    {
      "date": "2023-12-11",
      "bid": "4.2256",
      "ask": "4.3446",
      "open": "4.3149",
      "high": "4.3645",
      "low": "4.2157",
      "close": "4.3645",
      "average": "4.2577",
      "volume": "2526.37",
      "turnover": "10756.82",
      "trades": "12"
    },
    {
      "date": "2023-12-12",
      "bid": "4.2058",
      "ask": "4.3149",
      "open": "4.3545",
      "high": "4.3545",
      "low": "4.2256",
      "close": "4.2256",
      "average": "4.2812",
      "volume": "1994.08",
      "turnover": "8537.25",
      "trades": "9"
    },
    {
      "date": "2023-12-13",
      "bid": "4.3545",
      "ask": "4.4141",
      "open": "4.176",
      "high": "4.4637",
      "low": "4.176",
      "close": "4.3545",
      "average": "4.3509",
      "volume": "56016.77",
      "turnover": "243727.29",
      "trades": "42"
    },
    {
      "date": "2023-12-14",
      "bid": "4.3149",
      "ask": "4.4537",
      "open": "4.3545",
      "high": "4.5629",
      "low": "4.295",
      "close": "4.3149",
      "average": "4.3917",
      "volume": "6059.87",
      "turnover": "26613.76",
      "trades": "20"
    },
    {
      "date": "2023-12-15",
      "bid": "4.4041",
      "ask": "4.4537",
      "open": "4.3843",
      "high": "4.5629",
      "low": "4.3843",
      "close": "4.4041",
      "average": "4.5246",
      "volume": "14227.74",
      "turnover": "64374.53",
      "trades": "54"
    },
    {
      "date": "2023-12-18",
      "bid": "4.4637",
      "ask": "4.6422",
      "open": "4.3645",
      "high": "4.672",
      "low": "4.3645",
      "close": "4.3744",
      "average": "4.4888",
      "volume": "4570.86",
      "turnover": "20517.84",
      "trades": "16"
    },
    {
      "date": "2023-12-19",
      "bid": "4.2454",
      "ask": "4.3149",
      "open": "4.4637",
      "high": "4.4637",
      "low": "4.2058",
      "close": "4.2058",
      "average": "4.3096",
      "volume": "13186.34",
      "turnover": "56828.63",
      "trades": "26"
    },
    {
      "date": "2023-12-20",
      "bid": "4.2653",
      "ask": "4.3645",
      "open": "4.3248",
      "high": "4.3645",
      "low": "4.2355",
      "close": "4.3645",
      "average": "4.2783",
      "volume": "20961.05",
      "turnover": "89678.49",
      "trades": "21"
    },
    {
      "date": "2023-12-21",
      "bid": "4.2752",
      "ask": "4.424",
      "open": "4.2752",
      "high": "4.4339",
      "low": "4.2157",
      "close": "4.2752",
      "average": "4.2668",
      "volume": "11167.06",
      "turnover": "47648.13",
      "trades": "19"
    },
    {
      "date": "2023-12-22",
      "bid": "4.2554",
      "ask": "4.3248",
      "open": "4.2752",
      "high": "4.3942",
      "low": "4.2653",
      "close": "4.3149",
      "average": "4.2708",
      "volume": "5078.96",
      "turnover": "21691.75",
      "trades": "17"
    },
    {
      "date": "2023-12-27",
      "bid": "4.2653",
      "ask": "4.3744",
      "open": "4.2653",
      "high": "4.3545",
      "low": "4.2454",
      "close": "4.3446",
      "average": "4.2772",
      "volume": "5470.11",
      "turnover": "23397.1",
      "trades": "20"
    },
    {
      "date": "2023-12-28",
      "bid": "4.3744",
      "ask": "4.424",
      "open": "4.2752",
      "high": "4.424",
      "low": "4.2752",
      "close": "4.4041",
      "average": "4.3485",
      "volume": "5525.56",
      "turnover": "24027.89",
      "trades": "17"
    },
    {
      "date": "2023-12-29",
      "bid": "4.3446",
      "ask": "4.4438",
      "open": "4.4041",
      "high": "4.4637",
      "low": "4.3347",
      "close": "4.3347",
      "average": "4.4202",
      "volume": "2197.72",
      "turnover": "9714.44",
      "trades": "15"
    },
    {
      "date": "2024-01-02",
      "bid": "4.3843",
      "ask": "4.6124",
      "open": "4.3347",
      "high": "4.7315",
      "low": "4.3149",
      "close": "4.4438",
      "average": "4.4502",
      "volume": "1914.43",
      "turnover": "8519.7",
      "trades": "10"
    },
    {
      "date": "2024-01-03",
      "bid": "4.3744",
      "ask": "4.5728",
      "open": "4.4438",
      "high": "4.6323",
      "low": "4.3645",
      "close": "4.5728",
      "average": "4.4312",
      "volume": "13866.83",
      "turnover": "61447.8",
      "trades": "40"
    },
    {
      "date": "2024-01-04",
      "bid": "4.4637",
      "ask": "4.5629",
      "open": "4.5728",
      "high": "5.9516",
      "low": "4.2851",
      "close": "4.5629",
      "average": "4.6677",
      "volume": "51083.99",
      "turnover": "238449.74",
      "trades": "143"
    },
    {
      "date": "2024-01-05",
      "bid": "4.4637",
      "ask": "4.6025",
      "open": "4.5629",
      "high": "4.7017",
      "low": "4.3645",
      "close": "4.3645",
      "average": "4.5441",
      "volume": "27112.66",
      "turnover": "123203.37",
      "trades": "32"
    },
    {
      "date": "2024-01-08",
      "bid": "4.3049",
      "ask": "4.4041",
      "open": "4.3645",
      "high": "4.5926",
      "low": "4.2752",
      "close": "4.2752",
      "average": "4.3714",
      "volume": "37465.15",
      "turnover": "163776.61",
      "trades": "64"
    },
    {
      "date": "2024-01-09",
      "bid": "4.672",
      "ask": "4.6819",
      "open": "4.3049",
      "high": "4.7414",
      "low": "4.3049",
      "close": "4.672",
      "average": "4.6203",
      "volume": "37298.81",
      "turnover": "172331.55",
      "trades": "70"
    },
    {
      "date": "2024-01-10",
      "bid": "4.5728",
      "ask": "4.662",
      "open": "4.672",
      "high": "4.7612",
      "low": "4.5629",
      "close": "4.662",
      "average": "4.7232",
      "volume": "36524.57",
      "turnover": "172517.14",
      "trades": "87"
    },
    {
      "date": "2024-01-11",
      "bid": "4.5629",
      "ask": "4.6124",
      "open": "4.5728",
      "high": "4.5728",
      "low": "4.543",
      "close": "4.543",
      "average": "4.5641",
      "volume": "8699.15",
      "turnover": "39704.28",
      "trades": "6"
    },
    {
      "date": "2024-01-12",
      "bid": "4.5232",
      "ask": "4.6124",
      "open": "4.5629",
      "high": "4.6124",
      "low": "4.4934",
      "close": "4.6124",
      "average": "4.5416",
      "volume": "7533.75",
      "turnover": "34216.24",
      "trades": "53"
    },
    {
      "date": "2024-01-15",
      "bid": "4.2752",
      "ask": "4.3843",
      "open": "4.4934",
      "high": "4.5629",
      "low": "4.2752",
      "close": "4.3248",
      "average": "4.3964",
      "volume": "41368.63",
      "turnover": "181875.89",
      "trades": "269"
    },
    {
      "date": "2024-01-16",
      "bid": "4.3347",
      "ask": "4.4141",
      "open": "4.2752",
      "high": "4.4141",
      "low": "4.2752",
      "close": "4.3744",
      "average": "4.3153",
      "volume": "3637.33",
      "turnover": "15696.4",
      "trades": "30"
    },
    {
      "date": "2024-01-17",
      "bid": "4.3347",
      "ask": "4.4041",
      "open": "4.4141",
      "high": "4.4438",
      "low": "4.3248",
      "close": "4.3645",
      "average": "4.3576",
      "volume": "13461.56",
      "turnover": "58661.25",
      "trades": "19"
    },
    {
      "date": "2024-01-18",
      "bid": "4.3645",
      "ask": "4.424",
      "open": "4.3645",
      "high": "4.4041",
      "low": "4.3149",
      "close": "4.3645",
      "average": "4.3599",
      "volume": "5589.07",
      "turnover": "24368.18",
      "trades": "16"
    },
    {
      "date": "2024-01-19",
      "bid": "4.3347",
      "ask": "4.4141",
      "open": "4.3645",
      "high": "4.4438",
      "low": "4.3645",
      "close": "4.3645",
      "average": "4.3685",
      "volume": "10652.91",
      "turnover": "46538.56",
      "trades": "3"
    },
    {
      "date": "2024-01-22",
      "bid": "4.5232",
      "ask": "4.5629",
      "open": "4.3645",
      "high": "5.277",
      "low": "4.3049",
      "close": "4.5629",
      "average": "4.7252",
      "volume": "147582.25",
      "turnover": "697373.26",
      "trades": "211"
    },
    {
      "date": "2024-01-23",
      "bid": "4.5033",
      "ask": "4.5926",
      "open": "4.5133",
      "high": "4.6521",
      "low": "4.5133",
      "close": "4.5926",
      "average": "4.5437",
      "volume": "42482.62",
      "turnover": "193030.99",
      "trades": "19"
    },
    {
      "date": "2024-01-24",
      "bid": "4.5133",
      "ask": "4.5629",
      "open": "4.4835",
      "high": "4.5331",
      "low": "4.4141",
      "close": "4.5133",
      "average": "4.4971",
      "volume": "9096.36",
      "turnover": "40907.14",
      "trades": "19"
    },
    {
      "date": "2024-01-25",
      "bid": "4.424",
      "ask": "4.5033",
      "open": "4.6025",
      "high": "4.6025",
      "low": "4.424",
      "close": "4.5033",
      "average": "4.4648",
      "volume": "20892.49",
      "turnover": "93282.28",
      "trades": "44"
    },
    {
      "date": "2024-01-26",
      "bid": "4.4637",
      "ask": "4.5529",
      "open": "4.7315",
      "high": "4.7315",
      "low": "4.3744",
      "close": "4.5529",
      "average": "4.4529",
      "volume": "37163.72",
      "turnover": "165543.52",
      "trades": "41"
    },
    {
      "date": "2024-01-29",
      "bid": "4.4835",
      "ask": "4.6521",
      "open": "4.5529",
      "high": "4.7017",
      "low": "4.543",
      "close": "4.5827",
      "average": "4.642",
      "volume": "6842.18",
      "turnover": "31761.54",
      "trades": "16"
    },
    {
      "date": "2024-01-30",
      "bid": "4.3645",
      "ask": "4.424",
      "open": "4.5827",
      "high": "4.6819",
      "low": "4.3248",
      "close": "4.4339",
      "average": "4.3986",
      "volume": "97649.54",
      "turnover": "429520.94",
      "trades": "69"
    },
    {
      "date": "2024-01-31",
      "bid": "4.4141",
      "ask": "4.4835",
      "open": "4.3744",
      "high": "4.4934",
      "low": "4.3744",
      "close": "4.4041",
      "average": "4.4321",
      "volume": "22955.13",
      "turnover": "101741.02",
      "trades": "33"
    },
    {
      "date": "2024-02-01",
      "bid": "4.424",
      "ask": "4.4637",
      "open": "4.3446",
      "high": "4.4141",
      "low": "4.3446",
      "close": "4.4141",
      "average": "4.3941",
      "volume": "4153.49",
      "turnover": "18251.07",
      "trades": "11"
    },
    {
      "date": "2024-02-02",
      "bid": "4.4438",
      "ask": "4.4637",
      "open": "4.4637",
      "high": "4.5529",
      "low": "4.4637",
      "close": "4.5331",
      "average": "4.4706",
      "volume": "1330.73",
      "turnover": "5949.3",
      "trades": "4"
    },
    {
      "date": "2024-02-05",
      "bid": "4.4339",
      "ask": "4.4835",
      "open": "4.5331",
      "high": "4.5331",
      "low": "4.3446",
      "close": "4.4835",
      "average": "4.4622",
      "volume": "4913.62",
      "turnover": "21925.76",
      "trades": "13"
    },
    {
      "date": "2024-02-06",
      "bid": "4.3446",
      "ask": "4.4537",
      "open": "4.3347",
      "high": "4.4637",
      "low": "4.3347",
      "close": "4.3446",
      "average": "4.4364",
      "volume": "217.75",
      "turnover": "966.07",
      "trades": "5"
    },
    {
      "date": "2024-02-07",
      "bid": "4.2355",
      "ask": "4.4041",
      "open": "4.3149",
      "high": "4.424",
      "low": "4.176",
      "close": "4.3248",
      "average": "4.2867",
      "volume": "63181.55",
      "turnover": "270844.78",
      "trades": "38"
    },
    {
      "date": "2024-02-08",
      "bid": "4.424",
      "ask": "4.4637",
      "open": "4.3149",
      "high": "4.4537",
      "low": "4.2256",
      "close": "4.4537",
      "average": "4.348",
      "volume": "15588.72",
      "turnover": "67779.98",
      "trades": "88"
    },
    {
      "date": "2024-02-09",
      "bid": "4.3248",
      "ask": "4.4537",
      "open": "4.176",
      "high": "4.3645",
      "low": "4.176",
      "close": "4.3645",
      "average": "4.3426",
      "volume": "3135.28",
      "turnover": "13615.6",
      "trades": "3"
    },
    {
      "date": "2024-02-12",
      "bid": "4.3843",
      "ask": "4.4537",
      "open": "4.3645",
      "high": "4.5529",
      "low": "4.3545",
      "close": "4.4537",
      "average": "4.3803",
      "volume": "12423.19",
      "turnover": "54418.46",
      "trades": "15"
    },
    {
      "date": "2024-02-13",
      "bid": "4.4637",
      "ask": "4.5629",
      "open": "4.2851",
      "high": "4.662",
      "low": "4.1958",
      "close": "4.5629",
      "average": "4.5635",
      "volume": "81889.43",
      "turnover": "373706.65",
      "trades": "50"
    },
    {
      "date": "2024-02-14",
      "bid": "4.5033",
      "ask": "4.6224",
      "open": "4.6422",
      "high": "4.6422",
      "low": "4.4637",
      "close": "4.6323",
      "average": "4.5384",
      "volume": "3120.16",
      "turnover": "14160.61",
      "trades": "14"
    },
    {
      "date": "2024-02-15",
      "bid": "4.5629",
      "ask": "4.6224",
      "open": "4.6323",
      "high": "4.6323",
      "low": "4.4637",
      "close": "4.5926",
      "average": "4.5287",
      "volume": "7242.41",
      "turnover": "32799.62",
      "trades": "15"
    },
    {
      "date": "2024-02-16",
      "bid": "4.4637",
      "ask": "4.5133",
      "open": "4.5033",
      "high": "4.6124",
      "low": "4.3645",
      "close": "4.6124",
      "average": "4.4803",
      "volume": "22570.02",
      "turnover": "101121.06",
      "trades": "20"
    },
    {
      "date": "2024-02-19",
      "bid": "4.4835",
      "ask": "4.543",
      "open": "4.6025",
      "high": "4.6025",
      "low": "4.4537",
      "close": "4.543",
      "average": "4.5109",
      "volume": "4462.99",
      "turnover": "20132.34",
      "trades": "31"
    },
    {
      "date": "2024-02-20",
      "bid": "4.4637",
      "ask": "4.5133",
      "open": "4.4835",
      "high": "4.5133",
      "low": "4.4537",
      "close": "4.4537",
      "average": "4.4668",
      "volume": "2799.57",
      "turnover": "12505.33",
      "trades": "7"
    },
    {
      "date": "2024-02-21",
      "bid": "4.4041",
      "ask": "4.4637",
      "open": "4.424",
      "high": "4.4934",
      "low": "4.3942",
      "close": "4.4041",
      "average": "4.4211",
      "volume": "5007.38",
      "turnover": "22138.36",
      "trades": "14"
    },
    {
      "date": "2024-02-22",
      "bid": "4.5331",
      "ask": "4.6819",
      "open": "4.3744",
      "high": "4.7116",
      "low": "4.295",
      "close": "4.5331",
      "average": "4.5876",
      "volume": "32084.76",
      "turnover": "147193.15",
      "trades": "93"
    },
    {
      "date": "2024-02-23",
      "bid": "4.4438",
      "ask": "4.6422",
      "open": "4.4537",
      "high": "4.5926",
      "low": "4.3347",
      "close": "4.5926",
      "average": "4.4766",
      "volume": "2817.72",
      "turnover": "12613.77",
      "trades": "6"
    },
    {
      "date": "2024-02-26",
      "bid": "4.5133",
      "ask": "4.5926",
      "open": "4.5926",
      "high": "4.5926",
      "low": "4.2256",
      "close": "4.5133",
      "average": "4.4941",
      "volume": "17517.27",
      "turnover": "78724.9",
      "trades": "19"
    },
    {
      "date": "2024-02-27",
      "bid": "4.5331",
      "ask": "4.6323",
      "open": "4.5133",
      "high": "4.6422",
      "low": "4.4339",
      "close": "4.6323",
      "average": "4.5773",
      "volume": "4050.66",
      "turnover": "18541.34",
      "trades": "16"
    },
    {
      "date": "2024-02-28",
      "bid": "4.4339",
      "ask": "4.5232",
      "open": "4.6918",
      "high": "4.7612",
      "low": "4.424",
      "close": "4.5331",
      "average": "4.6047",
      "volume": "68963.18",
      "turnover": "317557.98",
      "trades": "272"
    },
    {
      "date": "2024-02-29",
      "bid": "4.424",
      "ask": "4.4835",
      "open": "4.5529",
      "high": "4.662",
      "low": "4.424",
      "close": "4.4736",
      "average": "4.5804",
      "volume": "73161.04",
      "turnover": "335110.23",
      "trades": "55"
    },
    {
      "date": "2024-03-01",
      "bid": "4.424",
      "ask": "4.4438",
      "open": "4.4736",
      "high": "4.6918",
      "low": "4.424",
      "close": "4.4438",
      "average": "4.5386",
      "volume": "32604.95",
      "turnover": "147984.31",
      "trades": "64"
    },
    {
      "date": "2024-03-04",
      "bid": "4.3744",
      "ask": "4.4339",
      "open": "4.4438",
      "high": "4.4438",
      "low": "4.3149",
      "close": "4.3744",
      "average": "4.3858",
      "volume": "5798.76",
      "turnover": "25432.49",
      "trades": "20"
    },
    {
      "date": "2024-03-05",
      "bid": "4.3149",
      "ask": "4.3942",
      "open": "4.3744",
      "high": "4.3942",
      "low": "4.1958",
      "close": "4.3942",
      "average": "4.363",
      "volume": "20616.27",
      "turnover": "89948.96",
      "trades": "24"
    },
    {
      "date": "2024-03-06",
      "bid": "4.3645",
      "ask": "4.4141",
      "open": "4.3446",
      "high": "4.3942",
      "low": "4.3347",
      "close": "4.3942",
      "average": "4.3515",
      "volume": "1486.99",
      "turnover": "6470.75",
      "trades": "5"
    },
    {
      "date": "2024-03-07",
      "bid": "4.3149",
      "ask": "4.4141",
      "open": "4.3149",
      "high": "4.3248",
      "low": "4.3049",
      "close": "4.3248",
      "average": "4.3243",
      "volume": "355.87",
      "turnover": "1538.91",
      "trades": "3"
    },
    {
      "date": "2024-03-08",
      "bid": "4.3645",
      "ask": "4.3942",
      "open": "4.4041",
      "high": "4.4041",
      "low": "4.4041",
      "close": "4.4041",
      "average": "4.4041",
      "volume": "2270.31",
      "turnover": "9998.88",
      "trades": "2"
    },
    {
      "date": "2024-03-11",
      "bid": "4.3049",
      "ask": "4.4537",
      "open": "4.4041",
      "high": "4.4041",
      "low": "4.2851",
      "close": "4.3149",
      "average": "4.3459",
      "volume": "2168.48",
      "turnover": "9424.25",
      "trades": "12"
    },
    {
      "date": "2024-03-12",
      "bid": "4.3446",
      "ask": "4.4537",
      "open": "4.3149",
      "high": "4.3744",
      "low": "4.295",
      "close": "4.3545",
      "average": "4.3564",
      "volume": "24597.37",
      "turnover": "107157.91",
      "trades": "32"
    },
    {
      "date": "2024-03-13",
      "bid": "4.3446",
      "ask": "4.4141",
      "open": "4.3545",
      "high": "4.424",
      "low": "4.3446",
      "close": "4.3446",
      "average": "4.3566",
      "volume": "9588.32",
      "turnover": "41773.03",
      "trades": "15"
    },
    {
      "date": "2024-03-14",
      "bid": "4.2454",
      "ask": "4.2653",
      "open": "4.2554",
      "high": "4.4537",
      "low": "4.1958",
      "close": "4.2653",
      "average": "4.2378",
      "volume": "75578.54",
      "turnover": "320292.47",
      "trades": "44"
    },
    {
      "date": "2024-03-15",
      "bid": "4.2851",
      "ask": "4.4141",
      "open": "4.2653",
      "high": "4.3645",
      "low": "4.2355",
      "close": "4.2752",
      "average": "4.2857",
      "volume": "4851.12",
      "turnover": "20790.84",
      "trades": "10"
    },
    {
      "date": "2024-03-18",
      "bid": "4.2653",
      "ask": "4.3248",
      "open": "4.2653",
      "high": "4.3347",
      "low": "4.2554",
      "close": "4.3248",
      "average": "4.2658",
      "volume": "108601.87",
      "turnover": "463273.14",
      "trades": "26"
    },
    {
      "date": "2024-03-19",
      "bid": "4.2454",
      "ask": "4.3049",
      "open": "4.3248",
      "high": "4.3248",
      "low": "4.2355",
      "close": "4.2454",
      "average": "4.3087",
      "volume": "37891.59",
      "turnover": "163264.77",
      "trades": "21"
    },
    {
      "date": "2024-03-20",
      "bid": "4.2653",
      "ask": "4.3149",
      "open": "4.2653",
      "high": "4.3149",
      "low": "4.2653",
      "close": "4.2653",
      "average": "4.2981",
      "volume": "7642.63",
      "turnover": "32849.16",
      "trades": "47"
    },
    {
      "date": "2024-03-21",
      "bid": "4.2752",
      "ask": "4.3149",
      "open": "4.2653",
      "high": "4.3149",
      "low": "4.2653",
      "close": "4.3149",
      "average": "4.3123",
      "volume": "28182.29",
      "turnover": "121532.27",
      "trades": "20"
    },
    {
      "date": "2024-03-22",
      "bid": "4.3248",
      "ask": "4.3942",
      "open": "4.3149",
      "high": "4.6025",
      "low": "4.2355",
      "close": "4.3149",
      "average": "4.3823",
      "volume": "101783.88",
      "turnover": "446058.16",
      "trades": "46"
    },
    {
      "date": "2024-03-25",
      "bid": "4.3149",
      "ask": "4.4339",
      "open": "4.2355",
      "high": "4.4339",
      "low": "4.2355",
      "close": "4.4339",
      "average": "4.3386",
      "volume": "12055.22",
      "turnover": "52302.66",
      "trades": "16"
    },
    {
      "date": "2024-03-26",
      "bid": "4.4835",
      "ask": "4.6025",
      "open": "4.3545",
      "high": "4.6124",
      "low": "4.3545",
      "close": "4.4835",
      "average": "4.4851",
      "volume": "137850.76",
      "turnover": "618278.08",
      "trades": "217"
    },
    {
      "date": "2024-03-27",
      "bid": "4.5529",
      "ask": "4.6521",
      "open": "4.5629",
      "high": "4.6819",
      "low": "4.4637",
      "close": "4.6521",
      "average": "4.6273",
      "volume": "57337.42",
      "turnover": "265324.03",
      "trades": "107"
    },
    {
      "date": "2024-03-28",
      "bid": "4.4736",
      "ask": "4.5232",
      "open": "4.6521",
      "high": "4.6521",
      "low": "4.4637",
      "close": "4.5331",
      "average": "4.5088",
      "volume": "47229.9",
      "turnover": "212954.3",
      "trades": "33"
    },
    {
      "date": "2024-04-02",
      "bid": "4.4637",
      "ask": "4.5529",
      "open": "4.5232",
      "high": "4.5629",
      "low": "4.3645",
      "close": "4.5629",
      "average": "4.5331",
      "volume": "30133.02",
      "turnover": "136598.46",
      "trades": "54"
    },
    {
      "date": "2024-04-03",
      "bid": "4.5629",
      "ask": "4.6025",
      "open": "4.5529",
      "high": "4.6025",
      "low": "4.4934",
      "close": "4.6025",
      "average": "4.5489",
      "volume": "862.95",
      "turnover": "3925.5",
      "trades": "6"
    },
    {
      "date": "2024-04-04",
      "bid": "4.4934",
      "ask": "4.5827",
      "open": "4.6025",
      "high": "4.6025",
      "low": "4.4835",
      "close": "4.4934",
      "average": "4.5218",
      "volume": "3683.7",
      "turnover": "16657.08",
      "trades": "26"
    },
    {
      "date": "2024-04-05",
      "bid": "4.5133",
      "ask": "4.5232",
      "open": "4.4934",
      "high": "4.6819",
      "low": "4.4537",
      "close": "4.5232",
      "average": "4.586",
      "volume": "13252.88",
      "turnover": "60777.53",
      "trades": "16"
    },
    {
      "date": "2024-04-08",
      "bid": "4.5827",
      "ask": "4.672",
      "open": "4.5232",
      "high": "4.6918",
      "low": "4.5133",
      "close": "4.662",
      "average": "4.6473",
      "volume": "2846.96",
      "turnover": "13230.62",
      "trades": "9"
    },
    {
      "date": "2024-04-09",
      "bid": "4.5529",
      "ask": "4.662",
      "open": "4.5629",
      "high": "4.6521",
      "low": "4.5232",
      "close": "4.6521",
      "average": "4.5633",
      "volume": "5275.54",
      "turnover": "24074.34",
      "trades": "8"
    },
    {
      "date": "2024-04-10",
      "bid": "4.6124",
      "ask": "4.6224",
      "open": "4.5629",
      "high": "4.662",
      "low": "4.5529",
      "close": "4.6124",
      "average": "4.6243",
      "volume": "16892.23",
      "turnover": "78114.41",
      "trades": "37"
    },
    {
      "date": "2024-04-11",
      "bid": "4.6124",
      "ask": "4.662",
      "open": "4.6224",
      "high": "4.6521",
      "low": "4.5827",
      "close": "4.6521",
      "average": "4.5883",
      "volume": "5475.15",
      "turnover": "25122",
      "trades": "8"
    },
    {
      "date": "2024-04-12",
      "bid": "4.6025",
      "ask": "4.662",
      "open": "4.6521",
      "high": "4.672",
      "low": "4.5728",
      "close": "4.662",
      "average": "4.6638",
      "volume": "51097.09",
      "turnover": "238311.34",
      "trades": "23"
    },
    {
      "date": "2024-04-15",
      "bid": "4.7116",
      "ask": "4.7216",
      "open": "4.662",
      "high": "4.7216",
      "low": "4.662",
      "close": "4.7216",
      "average": "4.7054",
      "volume": "28156.07",
      "turnover": "132487.81",
      "trades": "111"
    },
    {
      "date": "2024-04-16",
      "bid": "4.5827",
      "ask": "4.6521",
      "open": "4.6124",
      "high": "4.662",
      "low": "4.5629",
      "close": "4.6521",
      "average": "4.6457",
      "volume": "23253.53",
      "turnover": "108030.02",
      "trades": "94"
    },
    {
      "date": "2024-04-17",
      "bid": "4.5926",
      "ask": "4.6521",
      "open": "4.5728",
      "high": "4.6124",
      "low": "4.5728",
      "close": "4.5926",
      "average": "4.6115",
      "volume": "2827.8",
      "turnover": "13040.39",
      "trades": "8"
    },
    {
      "date": "2024-04-18",
      "bid": "4.672",
      "ask": "4.7216",
      "open": "4.662",
      "high": "4.7216",
      "low": "4.662",
      "close": "4.7216",
      "average": "4.6919",
      "volume": "7158.73",
      "turnover": "33588.54",
      "trades": "20"
    },
    {
      "date": "2024-04-19",
      "bid": "4.7612",
      "ask": "4.9001",
      "open": "4.7216",
      "high": "4.91",
      "low": "4.7216",
      "close": "4.9001",
      "average": "4.8449",
      "volume": "70520.74",
      "turnover": "341669.24",
      "trades": "137"
    },
    {
      "date": "2024-04-22",
      "bid": "4.7612",
      "ask": "4.8406",
      "open": "4.8604",
      "high": "4.8604",
      "low": "4.7017",
      "close": "4.7612",
      "average": "4.7676",
      "volume": "2940.71",
      "turnover": "14020.18",
      "trades": "14"
    },
    {
      "date": "2024-04-23",
      "bid": "4.7315",
      "ask": "4.791",
      "open": "4.7612",
      "high": "4.7712",
      "low": "4.672",
      "close": "4.7315",
      "average": "4.7177",
      "volume": "2691.7",
      "turnover": "12698.77",
      "trades": "12"
    },
    {
      "date": "2024-04-24",
      "bid": "4.672",
      "ask": "4.7216",
      "open": "4.7513",
      "high": "4.7513",
      "low": "4.6124",
      "close": "4.672",
      "average": "4.6656",
      "volume": "9381.66",
      "turnover": "43772.1",
      "trades": "11"
    },
    {
      "date": "2024-04-25",
      "bid": "4.7017",
      "ask": "4.7612",
      "open": "4.662",
      "high": "4.8604",
      "low": "4.662",
      "close": "4.7612",
      "average": "4.8321",
      "volume": "78280.33",
      "turnover": "378262.81",
      "trades": "30"
    },
    {
      "date": "2024-04-26",
      "bid": "4.7315",
      "ask": "4.7513",
      "open": "4.7414",
      "high": "4.7612",
      "low": "4.6422",
      "close": "4.7414",
      "average": "4.7535",
      "volume": "72598.5",
      "turnover": "345097.59",
      "trades": "61"
    },
    {
      "date": "2024-04-29",
      "bid": "4.672",
      "ask": "4.7216",
      "open": "4.7315",
      "high": "4.7315",
      "low": "4.662",
      "close": "4.662",
      "average": "4.6676",
      "volume": "8889.69",
      "turnover": "41493.57",
      "trades": "11"
    },
    {
      "date": "2024-04-30",
      "bid": "4.6819",
      "ask": "4.7414",
      "open": "4.662",
      "high": "4.7513",
      "low": "4.662",
      "close": "4.7414",
      "average": "4.7108",
      "volume": "5580",
      "turnover": "26286.86",
      "trades": "11"
    },
    {
      "date": "2024-05-02",
      "bid": "4.7216",
      "ask": "4.7612",
      "open": "4.7414",
      "high": "4.7612",
      "low": "4.662",
      "close": "4.672",
      "average": "4.7515",
      "volume": "6322.99",
      "turnover": "30044.1",
      "trades": "10"
    },
    {
      "date": "2024-05-03",
      "bid": "4.6422",
      "ask": "4.662",
      "open": "4.672",
      "high": "4.672",
      "low": "4.6422",
      "close": "4.672",
      "average": "4.6702",
      "volume": "1041.39",
      "turnover": "4863.57",
      "trades": "10"
    },
    {
      "date": "2024-05-06",
      "bid": "4.7216",
      "ask": "4.8009",
      "open": "4.672",
      "high": "4.8009",
      "low": "4.672",
      "close": "4.8009",
      "average": "4.7481",
      "volume": "356.87",
      "turnover": "1694.54",
      "trades": "7"
    },
    {
      "date": "2024-05-07",
      "bid": "4.7712",
      "ask": "4.8009",
      "open": "4.8009",
      "high": "4.8009",
      "low": "4.7216",
      "close": "4.8009",
      "average": "4.7729",
      "volume": "286.3",
      "turnover": "1366.56",
      "trades": "5"
    },
    {
      "date": "2024-05-08",
      "bid": "4.7811",
      "ask": "4.8307",
      "open": "4.8009",
      "high": "4.8505",
      "low": "4.7315",
      "close": "4.7414",
      "average": "4.8036",
      "volume": "12093.53",
      "turnover": "58093.04",
      "trades": "67"
    },
    {
      "date": "2024-05-10",
      "bid": "4.7414",
      "ask": "4.8406",
      "open": "4.7414",
      "high": "4.8505",
      "low": "4.7216",
      "close": "4.8406",
      "average": "4.7882",
      "volume": "6330.05",
      "turnover": "30309.7",
      "trades": "35"
    },
    {
      "date": "2024-05-13",
      "bid": "4.791",
      "ask": "4.8406",
      "open": "4.8406",
      "high": "4.8505",
      "low": "4.7315",
      "close": "4.8406",
      "average": "4.8031",
      "volume": "4744.26",
      "turnover": "22787.54",
      "trades": "19"
    },
    {
      "date": "2024-05-14",
      "bid": "4.7811",
      "ask": "4.8604",
      "open": "4.8505",
      "high": "4.8604",
      "low": "4.8505",
      "close": "4.8604",
      "average": "4.8598",
      "volume": "2153.36",
      "turnover": "10465.04",
      "trades": "4"
    },
    {
      "date": "2024-05-15",
      "bid": "4.7811",
      "ask": "4.8604",
      "open": "4.8009",
      "high": "4.8604",
      "low": "4.7216",
      "close": "4.8604",
      "average": "4.7583",
      "volume": "25712.37",
      "turnover": "122348.46",
      "trades": "15"
    },
    {
      "date": "2024-05-16",
      "bid": "4.7414",
      "ask": "4.8307",
      "open": "4.8406",
      "high": "4.8406",
      "low": "4.7513",
      "close": "4.8208",
      "average": "4.7896",
      "volume": "1092.81",
      "turnover": "5234.18",
      "trades": "7"
    },
    {
      "date": "2024-05-17",
      "bid": "4.8307",
      "ask": "4.91",
      "open": "4.7315",
      "high": "4.9497",
      "low": "4.7315",
      "close": "4.9497",
      "average": "4.8631",
      "volume": "105477.67",
      "turnover": "512955.8",
      "trades": "21"
    },
    {
      "date": "2024-05-20",
      "bid": "4.8208",
      "ask": "4.9299",
      "open": "4.9398",
      "high": "4.9596",
      "low": "4.6918",
      "close": "4.9596",
      "average": "4.8257",
      "volume": "70590.31",
      "turnover": "340655.37",
      "trades": "69"
    },
    {
      "date": "2024-05-21",
      "bid": "4.8009",
      "ask": "4.9001",
      "open": "4.9398",
      "high": "4.9596",
      "low": "4.7712",
      "close": "4.9001",
      "average": "4.8998",
      "volume": "26719.49",
      "turnover": "130922.73",
      "trades": "47"
    },
    {
      "date": "2024-05-22",
      "bid": "4.3843",
      "ask": "4.4438",
      "open": "4.5232",
      "high": "4.5629",
      "low": "4.2157",
      "close": "4.4438",
      "average": "4.3234",
      "volume": "234174.61",
      "turnover": "1012430.3",
      "trades": "203"
    },
    {
      "date": "2024-05-23",
      "bid": "4.3049",
      "ask": "4.3347",
      "open": "4.5232",
      "high": "4.5232",
      "low": "4.3049",
      "close": "4.3645",
      "average": "4.3674",
      "volume": "77136.1",
      "turnover": "336894.54",
      "trades": "107"
    },
    {
      "date": "2024-05-24",
      "bid": "4.3149",
      "ask": "4.3645",
      "open": "4.3645",
      "high": "4.4141",
      "low": "4.3049",
      "close": "4.3645",
      "average": "4.3242",
      "volume": "25556.11",
      "turnover": "110511.39",
      "trades": "27"
    },
    {
      "date": "2024-05-27",
      "bid": "4.3645",
      "ask": "4.4141",
      "open": "4.3645",
      "high": "4.4141",
      "low": "4.3645",
      "close": "4.4141",
      "average": "4.3647",
      "volume": "1461.78",
      "turnover": "6380.3",
      "trades": "16"
    },
    {
      "date": "2024-05-28",
      "bid": "4.4141",
      "ask": "4.4438",
      "open": "4.3645",
      "high": "4.4141",
      "low": "4.2752",
      "close": "4.4141",
      "average": "4.3398",
      "volume": "24201.18",
      "turnover": "105028.85",
      "trades": "67"
    },
    {
      "date": "2024-05-29",
      "bid": "4.3446",
      "ask": "4.4339",
      "open": "4.4141",
      "high": "4.4141",
      "low": "4.3347",
      "close": "4.3843",
      "average": "4.3817",
      "volume": "6640.55",
      "turnover": "29097.41",
      "trades": "8"
    },
    {
      "date": "2024-05-30",
      "bid": "4.3545",
      "ask": "4.424",
      "open": "4.3248",
      "high": "4.4438",
      "low": "4.3248",
      "close": "4.3446",
      "average": "4.3438",
      "volume": "10830.34",
      "turnover": "47045.61",
      "trades": "13"
    },
    {
      "date": "2024-05-31",
      "bid": "4.3347",
      "ask": "4.3942",
      "open": "4.2653",
      "high": "4.3347",
      "low": "4.2653",
      "close": "4.3347",
      "average": "4.2977",
      "volume": "7477.3",
      "turnover": "32135.64",
      "trades": "12"
    },
    {
      "date": "2024-06-03",
      "bid": "4.3049",
      "ask": "4.3744",
      "open": "4.2653",
      "high": "4.3843",
      "low": "4.2653",
      "close": "4.3049",
      "average": "4.3307",
      "volume": "9173.98",
      "turnover": "39730.19",
      "trades": "29"
    },
    {
      "date": "2024-06-04",
      "bid": "4.3049",
      "ask": "4.3545",
      "open": "4.2851",
      "high": "4.3545",
      "low": "4.2752",
      "close": "4.3149",
      "average": "4.3345",
      "volume": "8618.5",
      "turnover": "37357.03",
      "trades": "13"
    },
    {
      "date": "2024-06-05",
      "bid": "4.3049",
      "ask": "4.3645",
      "open": "4.3347",
      "high": "4.3645",
      "low": "4.3049",
      "close": "4.3049",
      "average": "4.364",
      "volume": "1062.56",
      "turnover": "4637.12",
      "trades": "4"
    },
    {
      "date": "2024-06-07",
      "bid": "4.3248",
      "ask": "4.3843",
      "open": "4.2653",
      "high": "4.3843",
      "low": "4.2653",
      "close": "4.3843",
      "average": "4.3102",
      "volume": "5119.28",
      "turnover": "22065.19",
      "trades": "13"
    },
    {
      "date": "2024-06-10",
      "bid": "4.2851",
      "ask": "4.3744",
      "open": "4.3843",
      "high": "4.3843",
      "low": "4.2851",
      "close": "4.3744",
      "average": "4.294",
      "volume": "5066.86",
      "turnover": "21757.35",
      "trades": "8"
    },
    {
      "date": "2024-06-11",
      "bid": "4.2752",
      "ask": "4.3645",
      "open": "4.3149",
      "high": "4.3645",
      "low": "4.3149",
      "close": "4.3645",
      "average": "4.3631",
      "volume": "2515.28",
      "turnover": "10974.6",
      "trades": "4"
    },
    {
      "date": "2024-06-12",
      "bid": "4.2851",
      "ask": "4.3248",
      "open": "4.2851",
      "high": "4.3248",
      "low": "4.2653",
      "close": "4.3248",
      "average": "4.2825",
      "volume": "66650.53",
      "turnover": "285434.32",
      "trades": "29"
    },
    {
      "date": "2024-06-13",
      "bid": "4.2752",
      "ask": "4.3744",
      "open": "4.3248",
      "high": "4.3843",
      "low": "4.3248",
      "close": "4.3843",
      "average": "4.3615",
      "volume": "3467.96",
      "turnover": "15125.68",
      "trades": "5"
    },
    {
      "date": "2024-06-14",
      "bid": "4.295",
      "ask": "4.3645",
      "open": "4.3744",
      "high": "4.3744",
      "low": "4.2851",
      "close": "4.3744",
      "average": "4.3535",
      "volume": "5979.22",
      "turnover": "26030.51",
      "trades": "22"
    },
    {
      "date": "2024-06-17",
      "bid": "4.3049",
      "ask": "4.3248",
      "open": "4.3744",
      "high": "4.3744",
      "low": "4.2752",
      "close": "4.3149",
      "average": "4.2959",
      "volume": "732.91",
      "turnover": "3148.57",
      "trades": "8"
    },
    {
      "date": "2024-06-18",
      "bid": "4.295",
      "ask": "4.3248",
      "open": "4.2851",
      "high": "4.3248",
      "low": "4.2851",
      "close": "4.3248",
      "average": "4.3221",
      "volume": "318.56",
      "turnover": "1376.9",
      "trades": "5"
    },
    {
      "date": "2024-06-19",
      "bid": "4.2653",
      "ask": "4.3545",
      "open": "4.3248",
      "high": "4.3248",
      "low": "4.2653",
      "close": "4.2653",
      "average": "4.2826",
      "volume": "8619.51",
      "turnover": "36914.43",
      "trades": "12"
    },
    {
      "date": "2024-06-20",
      "bid": "4.176",
      "ask": "4.2554",
      "open": "4.2653",
      "high": "4.3149",
      "low": "4.176",
      "close": "4.176",
      "average": "4.2063",
      "volume": "8316.06",
      "turnover": "34980.8",
      "trades": "19"
    },
    {
      "date": "2024-06-24",
      "bid": "4.0966",
      "ask": "4.3248",
      "open": "4.176",
      "high": "4.1958",
      "low": "4.176",
      "close": "4.1958",
      "average": "4.1804",
      "volume": "653.26",
      "turnover": "2730.9",
      "trades": "4"
    },
    {
      "date": "2024-06-25",
      "bid": "4.1958",
      "ask": "4.2851",
      "open": "4.1958",
      "high": "4.2653",
      "low": "4.1958",
      "close": "4.1958",
      "average": "4.2003",
      "volume": "14883.03",
      "turnover": "62513.54",
      "trades": "16"
    },
    {
      "date": "2024-06-26",
      "bid": "4.1958",
      "ask": "4.295",
      "open": "4.1958",
      "high": "4.3149",
      "low": "4.1958",
      "close": "4.1958",
      "average": "4.3027",
      "volume": "733.91",
      "turnover": "3157.88",
      "trades": "6"
    },
    {
      "date": "2024-06-27",
      "bid": "4.1462",
      "ask": "4.1859",
      "open": "4.0173",
      "high": "4.176",
      "low": "4.0173",
      "close": "4.1462",
      "average": "4.0816",
      "volume": "15756.07",
      "turnover": "64310.48",
      "trades": "12"
    },
    {
      "date": "2024-06-28",
      "bid": "4.1066",
      "ask": "4.2058",
      "open": "4.1462",
      "high": "4.2058",
      "low": "4.0966",
      "close": "4.1462",
      "average": "4.1454",
      "volume": "4503.31",
      "turnover": "18668.49",
      "trades": "10"
    },
    {
      "date": "2024-07-01",
      "bid": "4.0173",
      "ask": "4.0768",
      "open": "4.1661",
      "high": "4.1661",
      "low": "3.9578",
      "close": "4.0272",
      "average": "3.9971",
      "volume": "62177.46",
      "turnover": "248526.88",
      "trades": "33"
    },
    {
      "date": "2024-07-02",
      "bid": "4.1661",
      "ask": "4.2157",
      "open": "3.9677",
      "high": "4.4339",
      "low": "3.9677",
      "close": "4.2355",
      "average": "4.1518",
      "volume": "49615.14",
      "turnover": "205994.82",
      "trades": "66"
    },
    {
      "date": "2024-07-03",
      "bid": "4.0867",
      "ask": "4.1562",
      "open": "4.2355",
      "high": "4.2355",
      "low": "4.0371",
      "close": "4.1363",
      "average": "4.1355",
      "volume": "7016.58",
      "turnover": "29017.63",
      "trades": "13"
    },
    {
      "date": "2024-07-04",
      "bid": "4.0966",
      "ask": "4.3049",
      "open": "4.0371",
      "high": "4.2355",
      "low": "4.0371",
      "close": "4.1562",
      "average": "4.1013",
      "volume": "6785.72",
      "turnover": "27830.54",
      "trades": "18"
    },
    {
      "date": "2024-07-05",
      "bid": "4.1661",
      "ask": "4.2653",
      "open": "4.1562",
      "high": "4.1562",
      "low": "4.1562",
      "close": "4.1562",
      "average": "4.1562",
      "volume": "895.21",
      "turnover": "3720.72",
      "trades": "5"
    },
    {
      "date": "2024-07-08",
      "bid": "4.176",
      "ask": "4.2355",
      "open": "4.1562",
      "high": "4.2157",
      "low": "3.9875",
      "close": "4.2157",
      "average": "4.193",
      "volume": "35500.31",
      "turnover": "148851.64",
      "trades": "170"
    },
    {
      "date": "2024-07-09",
      "bid": "4.1066",
      "ask": "4.2256",
      "open": "4.1562",
      "high": "4.2355",
      "low": "4.1066",
      "close": "4.2355",
      "average": "4.163",
      "volume": "1174.47",
      "turnover": "4889.35",
      "trades": "4"
    },
    {
      "date": "2024-07-10",
      "bid": "4.1363",
      "ask": "4.2256",
      "open": null,
      "high": null,
      "low": null,
      "close": "4.2355",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-11",
      "bid": "4.1462",
      "ask": "4.1661",
      "open": "4.1462",
      "high": "4.1661",
      "low": "4.1462",
      "close": "4.1462",
      "average": "4.1465",
      "volume": "315.54",
      "turnover": "1308.42",
      "trades": "4"
    },
    {
      "date": "2024-07-12",
      "bid": "4.1661",
      "ask": "4.2157",
      "open": "4.1661",
      "high": "4.1661",
      "low": "4.0867",
      "close": "4.1661",
      "average": "4.0943",
      "volume": "10788",
      "turnover": "44169.55",
      "trades": "56"
    },
    {
      "date": "2024-07-15",
      "bid": "4.0669",
      "ask": "4.1363",
      "open": "4.1859",
      "high": "4.1859",
      "low": "4.0669",
      "close": "4.0669",
      "average": "4.1222",
      "volume": "1243.02",
      "turnover": "5124.07",
      "trades": "10"
    },
    {
      "date": "2024-07-16",
      "bid": "4.1562",
      "ask": "4.1859",
      "open": "4.0669",
      "high": "4.1859",
      "low": "4.0669",
      "close": "4.1066",
      "average": "4.1745",
      "volume": "3395.38",
      "turnover": "14174.06",
      "trades": "10"
    },
    {
      "date": "2024-07-17",
      "bid": "4.3248",
      "ask": "4.4736",
      "open": "4.047",
      "high": "4.6025",
      "low": "4.047",
      "close": "4.3347",
      "average": "4.3284",
      "volume": "124564.61",
      "turnover": "539162.34",
      "trades": "200"
    },
    {
      "date": "2024-07-18",
      "bid": "4.4637",
      "ask": "4.6323",
      "open": "4.3347",
      "high": "4.3347",
      "low": "4.2355",
      "close": "4.3347",
      "average": "4.2667",
      "volume": "734.92",
      "turnover": "3135.73",
      "trades": "5"
    },
    {
      "date": "2024-07-19",
      "bid": "4.1462",
      "ask": "4.2058",
      "open": "4.3347",
      "high": "4.3347",
      "low": "4.0272",
      "close": "4.1462",
      "average": "4.1266",
      "volume": "26724.53",
      "turnover": "110283.52",
      "trades": "56"
    },
    {
      "date": "2024-07-22",
      "bid": "4.1264",
      "ask": "4.2157",
      "open": "4.1462",
      "high": "4.1958",
      "low": "4.1462",
      "close": "4.1859",
      "average": "4.1894",
      "volume": "1310.56",
      "turnover": "5490.56",
      "trades": "11"
    },
    {
      "date": "2024-07-23",
      "bid": "4.1661",
      "ask": "4.2454",
      "open": "4.1661",
      "high": "4.1661",
      "low": "4.1264",
      "close": "4.1264",
      "average": "4.1282",
      "volume": "174.4",
      "turnover": "720",
      "trades": "3"
    },
    {
      "date": "2024-07-24",
      "bid": "4.1661",
      "ask": "4.1859",
      "open": "4.1859",
      "high": "4.2058",
      "low": "4.1661",
      "close": "4.1859",
      "average": "4.1918",
      "volume": "14246.9",
      "turnover": "59720.58",
      "trades": "26"
    },
    {
      "date": "2024-07-25",
      "bid": "4.1859",
      "ask": "4.2058",
      "open": "4.3049",
      "high": "4.3049",
      "low": "4.1859",
      "close": "4.1859",
      "average": "4.2438",
      "volume": "4991.25",
      "turnover": "21182.27",
      "trades": "10"
    },
    {
      "date": "2024-07-26",
      "bid": "4.1462",
      "ask": "4.1859",
      "open": "4.1859",
      "high": "4.1859",
      "low": "4.1066",
      "close": "4.1462",
      "average": "4.1469",
      "volume": "16238.96",
      "turnover": "67342.89",
      "trades": "37"
    },
    {
      "date": "2024-07-29",
      "bid": "4.0867",
      "ask": "4.1958",
      "open": "4.1462",
      "high": "4.1958",
      "low": "4.0867",
      "close": "4.0867",
      "average": "4.1256",
      "volume": "20212",
      "turnover": "83387.92",
      "trades": "52"
    },
    {
      "date": "2024-07-30",
      "bid": "4.1264",
      "ask": "4.1661",
      "open": "4.0867",
      "high": "4.1661",
      "low": "3.7495",
      "close": "4.1661",
      "average": "4.0232",
      "volume": "5069.88",
      "turnover": "20397.5",
      "trades": "19"
    },
    {
      "date": "2024-07-31",
      "bid": "4.0867",
      "ask": "4.1165",
      "open": "3.9974",
      "high": "4.1264",
      "low": "3.9776",
      "close": "4.1264",
      "average": "4.0528",
      "volume": "7577.1",
      "turnover": "30708.97",
      "trades": "21"
    },
    {
      "date": "2024-08-01",
      "bid": "4.1066",
      "ask": "4.2157",
      "open": "4.0768",
      "high": "4.1462",
      "low": "4.0768",
      "close": "4.1165",
      "average": "4.083",
      "volume": "5452.97",
      "turnover": "22264.3",
      "trades": "6"
    },
    {
      "date": "2024-08-02",
      "bid": "4.047",
      "ask": "4.1958",
      "open": "4.2058",
      "high": "4.2058",
      "low": "4.0074",
      "close": "4.1958",
      "average": "4.0522",
      "volume": "7844.26",
      "turnover": "31787.28",
      "trades": "10"
    },
    {
      "date": "2024-08-05",
      "bid": "3.9974",
      "ask": "4.1165",
      "open": "4.0867",
      "high": "4.1264",
      "low": "3.8387",
      "close": "4.0867",
      "average": "4.0691",
      "volume": "628.06",
      "turnover": "2555.68",
      "trades": "11"
    },
    {
      "date": "2024-08-06",
      "bid": "3.8685",
      "ask": "4.1462",
      "open": "3.8387",
      "high": "4.1363",
      "low": "3.8387",
      "close": "3.928",
      "average": "3.9461",
      "volume": "12587.51",
      "turnover": "49671.98",
      "trades": "35"
    },
    {
      "date": "2024-08-07",
      "bid": "3.9578",
      "ask": "4.057",
      "open": "3.9578",
      "high": "4.057",
      "low": "3.9578",
      "close": "4.057",
      "average": "4.0148",
      "volume": "604.87",
      "turnover": "2428.5",
      "trades": "7"
    },
    {
      "date": "2024-08-08",
      "bid": "4.0669",
      "ask": "4.1363",
      "open": "4.057",
      "high": "4.1165",
      "low": "3.9677",
      "close": "4.1165",
      "average": "4.0524",
      "volume": "8102.34",
      "turnover": "32834.06",
      "trades": "6"
    },
    {
      "date": "2024-08-09",
      "bid": "4.0371",
      "ask": "4.1066",
      "open": "4.0074",
      "high": "4.1066",
      "low": "4.0074",
      "close": "4.1066",
      "average": "4.0841",
      "volume": "31.25",
      "turnover": "127.64",
      "trades": "2"
    },
    {
      "date": "2024-08-12",
      "bid": "4.047",
      "ask": "4.0966",
      "open": "4.0272",
      "high": "4.057",
      "low": "4.0272",
      "close": "4.057",
      "average": "4.0535",
      "volume": "292.35",
      "turnover": "1185.08",
      "trades": "2"
    },
    {
      "date": "2024-08-13",
      "bid": "4.0371",
      "ask": "4.0867",
      "open": "4.0371",
      "high": "4.0371",
      "low": "4.0272",
      "close": "4.0371",
      "average": "4.0369",
      "volume": "522.21",
      "turnover": "2108.16",
      "trades": "4"
    },
    {
      "date": "2024-08-14",
      "bid": "3.8784",
      "ask": "3.9379",
      "open": "4.0669",
      "high": "4.0966",
      "low": "3.8685",
      "close": "3.8685",
      "average": "3.9554",
      "volume": "53956.15",
      "turnover": "213421.31",
      "trades": "37"
    },
    {
      "date": "2024-08-15",
      "bid": "3.8983",
      "ask": "4.0272",
      "open": "3.9677",
      "high": "4.047",
      "low": "3.9578",
      "close": "4.047",
      "average": "3.9799",
      "volume": "17505.17",
      "turnover": "69668.74",
      "trades": "10"
    },
    {
      "date": "2024-08-16",
      "bid": "3.9479",
      "ask": "3.9974",
      "open": "4.0669",
      "high": "4.0669",
      "low": "3.8685",
      "close": "3.9974",
      "average": "3.9263",
      "volume": "39643.72",
      "turnover": "155657.54",
      "trades": "24"
    },
    {
      "date": "2024-08-19",
      "bid": "3.928",
      "ask": "4.057",
      "open": "3.9974",
      "high": "4.1165",
      "low": "3.928",
      "close": "4.057",
      "average": "4.058",
      "volume": "4322.86",
      "turnover": "17542.33",
      "trades": "14"
    },
    {
      "date": "2024-08-20",
      "bid": "3.9479",
      "ask": "4.0173",
      "open": "3.9677",
      "high": "4.047",
      "low": "3.9379",
      "close": "3.9379",
      "average": "3.9521",
      "volume": "8729.4",
      "turnover": "34499.86",
      "trades": "14"
    },
    {
      "date": "2024-08-21",
      "bid": "3.8983",
      "ask": "3.9776",
      "open": "3.9379",
      "high": "4.0074",
      "low": "3.8685",
      "close": "3.9776",
      "average": "3.9355",
      "volume": "4875.31",
      "turnover": "19187.04",
      "trades": "16"
    },
    {
      "date": "2024-08-22",
      "bid": "3.9776",
      "ask": "4.057",
      "open": "3.8784",
      "high": "4.0669",
      "low": "3.8685",
      "close": "4.0669",
      "average": "3.8878",
      "volume": "3505.27",
      "turnover": "13628.11",
      "trades": "10"
    },
    {
      "date": "2024-08-23",
      "bid": "3.8685",
      "ask": "3.9875",
      "open": "4.0669",
      "high": "4.0669",
      "low": "3.8685",
      "close": "3.9479",
      "average": "3.9011",
      "volume": "68115.35",
      "turnover": "265731.39",
      "trades": "73"
    },
    {
      "date": "2024-08-26",
      "bid": "3.928",
      "ask": "3.9677",
      "open": "3.9379",
      "high": "3.9677",
      "low": "3.8784",
      "close": "3.9677",
      "average": "3.9138",
      "volume": "4377.3",
      "turnover": "17132.25",
      "trades": "17"
    },
    {
      "date": "2024-08-27",
      "bid": "3.8883",
      "ask": "3.9578",
      "open": "3.9677",
      "high": "3.9677",
      "low": "3.8883",
      "close": "3.9677",
      "average": "3.9563",
      "volume": "573.62",
      "turnover": "2269.44",
      "trades": "4"
    },
    {
      "date": "2024-08-28",
      "bid": "3.9379",
      "ask": "3.9479",
      "open": "3.9379",
      "high": "3.9379",
      "low": "3.9379",
      "close": "3.9379",
      "average": "3.9379",
      "volume": "869",
      "turnover": "3422.14",
      "trades": "4"
    },
    {
      "date": "2024-08-29",
      "bid": "3.8784",
      "ask": "3.9974",
      "open": "3.9379",
      "high": "3.9974",
      "low": "3.8784",
      "close": "3.9974",
      "average": "3.9311",
      "volume": "6723.22",
      "turnover": "26430.1",
      "trades": "10"
    },
    {
      "date": "2024-08-30",
      "bid": "3.809",
      "ask": "3.928",
      "open": "3.9974",
      "high": "3.9974",
      "low": "3.7395",
      "close": "3.7792",
      "average": "3.8244",
      "volume": "67320.94",
      "turnover": "257462.42",
      "trades": "187"
    },
    {
      "date": "2024-09-02",
      "bid": "3.6503",
      "ask": "3.6899",
      "open": "3.809",
      "high": "3.809",
      "low": "3.6007",
      "close": "3.6602",
      "average": "3.6737",
      "volume": "93312.56",
      "turnover": "342809.05",
      "trades": "126"
    },
    {
      "date": "2024-09-03",
      "bid": "3.6503",
      "ask": "3.6701",
      "open": "3.6602",
      "high": "3.6701",
      "low": "3.5709",
      "close": "3.6701",
      "average": "3.6169",
      "volume": "29379.94",
      "turnover": "106267.2",
      "trades": "48"
    },
    {
      "date": "2024-09-04",
      "bid": "3.2733",
      "ask": "3.313",
      "open": "3.3031",
      "high": "3.5412",
      "low": "3.2634",
      "close": "3.3229",
      "average": "3.3158",
      "volume": "216412.36",
      "turnover": "717598.27",
      "trades": "221"
    },
    {
      "date": "2024-09-05",
      "bid": "3.2932",
      "ask": "3.3428",
      "open": "3.3229",
      "high": "3.3626",
      "low": "3.2833",
      "close": "3.313",
      "average": "3.3206",
      "volume": "22258.51",
      "turnover": "73911.01",
      "trades": "73"
    },
    {
      "date": "2024-09-06",
      "bid": "3.3527",
      "ask": "3.3824",
      "open": "3.3725",
      "high": "3.4122",
      "low": "3.3329",
      "close": "3.3824",
      "average": "3.3556",
      "volume": "49863.14",
      "turnover": "167321.74",
      "trades": "71"
    },
    {
      "date": "2024-09-09",
      "bid": "3.313",
      "ask": "3.3626",
      "open": "3.2833",
      "high": "3.3626",
      "low": "3.2733",
      "close": "3.3626",
      "average": "3.3159",
      "volume": "15918.38",
      "turnover": "52784.94",
      "trades": "33"
    },
    {
      "date": "2024-09-10",
      "bid": "3.31",
      "ask": "3.39",
      "open": "3.31",
      "high": "3.39",
      "low": "3.30",
      "close": "3.31",
      "average": "3.3359",
      "volume": "33946",
      "turnover": "113240.61",
      "trades": "30"
    },
    {
      "date": "2024-09-11",
      "bid": "3.32",
      "ask": "3.36",
      "open": "3.31",
      "high": "3.37",
      "low": "3.31",
      "close": "3.37",
      "average": "3.3254",
      "volume": "26815",
      "turnover": "89169.98",
      "trades": "18"
    },
    {
      "date": "2024-09-12",
      "bid": "3.32",
      "ask": "3.37",
      "open": "3.37",
      "high": "3.38",
      "low": "3.31",
      "close": "3.38",
      "average": "3.3233",
      "volume": "47113",
      "turnover": "156569.85",
      "trades": "55"
    },
    {
      "date": "2024-09-13",
      "bid": "3.31",
      "ask": "3.35",
      "open": "3.33",
      "high": "3.37",
      "low": "3.31",
      "close": "3.36",
      "average": "3.3239",
      "volume": "4369",
      "turnover": "14522.11",
      "trades": "12"
    },
    {
      "date": "2024-09-16",
      "bid": "3.32",
      "ask": "3.35",
      "open": "3.32",
      "high": "3.33",
      "low": "3.31",
      "close": "3.33",
      "average": "3.3138",
      "volume": "36848",
      "turnover": "122105.48",
      "trades": "8"
    },
    {
      "date": "2024-09-17",
      "bid": "3.34",
      "ask": "3.36",
      "open": "3.36",
      "high": "3.38",
      "low": "3.32",
      "close": "3.34",
      "average": "3.3278",
      "volume": "2518",
      "turnover": "8379.44",
      "trades": "9"
    },
    {
      "date": "2024-09-18",
      "bid": "3.32",
      "ask": "3.36",
      "open": "3.34",
      "high": "3.36",
      "low": "3.32",
      "close": "3.32",
      "average": "3.3366",
      "volume": "2447",
      "turnover": "8164.74",
      "trades": "11"
    },
    {
      "date": "2024-09-19",
      "bid": "3.32",
      "ask": "3.33",
      "open": "3.32",
      "high": "3.33",
      "low": "3.30",
      "close": "3.33",
      "average": "3.3072",
      "volume": "57133",
      "turnover": "188947.93",
      "trades": "15"
    },
    {
      "date": "2024-09-20",
      "bid": "3.32",
      "ask": "3.33",
      "open": "3.31",
      "high": "3.34",
      "low": "3.31",
      "close": "3.33",
      "average": "3.3295",
      "volume": "3071",
      "turnover": "10225.04",
      "trades": "4"
    },
    {
      "date": "2024-09-23",
      "bid": "3.33",
      "ask": "3.37",
      "open": "3.33",
      "high": "3.50",
      "low": "3.32",
      "close": "3.33",
      "average": "3.3698",
      "volume": "100330",
      "turnover": "338096.34",
      "trades": "47"
    },
    {
      "date": "2024-09-24",
      "bid": "3.30",
      "ask": "3.34",
      "open": "3.33",
      "high": "3.38",
      "low": "3.30",
      "close": "3.30",
      "average": "3.3289",
      "volume": "5333",
      "turnover": "17753.08",
      "trades": "12"
    },
    {
      "date": "2024-09-25",
      "bid": "3.30",
      "ask": "3.33",
      "open": "3.30",
      "high": "3.37",
      "low": "3.30",
      "close": "3.33",
      "average": "3.3263",
      "volume": "8049",
      "turnover": "26773.22",
      "trades": "14"
    },
    {
      "date": "2024-09-26",
      "bid": "3.31",
      "ask": "3.36",
      "open": "3.33",
      "high": "3.33",
      "low": "3.31",
      "close": "3.31",
      "average": "3.3281",
      "volume": "16161",
      "turnover": "53785.43",
      "trades": "8"
    },
    {
      "date": "2024-09-27",
      "bid": "3.30",
      "ask": "3.35",
      "open": "3.31",
      "high": "3.31",
      "low": "3.30",
      "close": "3.30",
      "average": "3.3003",
      "volume": "34554",
      "turnover": "114039.36",
      "trades": "8"
    },
    {
      "date": "2024-09-30",
      "bid": "3.39",
      "ask": "3.44",
      "open": "3.30",
      "high": "3.39",
      "low": "3.30",
      "close": "3.39",
      "average": "3.3789",
      "volume": "16632",
      "turnover": "56198.45",
      "trades": "19"
    },
    {
      "date": "2024-10-01",
      "bid": "3.34",
      "ask": "3.39",
      "open": "3.39",
      "high": "3.39",
      "low": "3.31",
      "close": "3.34",
      "average": "3.384",
      "volume": "17091",
      "turnover": "57836.66",
      "trades": "10"
    },
    {
      "date": "2024-10-02",
      "bid": "3.45",
      "ask": "3.54",
      "open": "3.34",
      "high": "3.53",
      "low": "3.34",
      "close": "3.44",
      "average": "3.4591",
      "volume": "4271",
      "turnover": "14773.68",
      "trades": "11"
    },
    {
      "date": "2024-10-03",
      "bid": "3.40",
      "ask": "3.45",
      "open": "3.50",
      "high": "3.62",
      "low": "3.37",
      "close": "3.41",
      "average": "3.5214",
      "volume": "81913",
      "turnover": "288449.11",
      "trades": "53"
    },
    {
      "date": "2024-10-04",
      "bid": "3.46",
      "ask": "3.49",
      "open": "3.41",
      "high": "3.50",
      "low": "3.41",
      "close": "3.50",
      "average": "3.4949",
      "volume": "73440",
      "turnover": "256662.3",
      "trades": "30"
    },
    {
      "date": "2024-10-07",
      "bid": "3.42",
      "ask": "3.47",
      "open": "3.46",
      "high": "3.48",
      "low": "3.39",
      "close": "3.47",
      "average": "3.4556",
      "volume": "1410",
      "turnover": "4872.42",
      "trades": "7"
    },
    {
      "date": "2024-10-08",
      "bid": "3.40",
      "ask": "3.43",
      "open": "3.47",
      "high": "3.47",
      "low": "3.39",
      "close": "3.47",
      "average": "3.4053",
      "volume": "12584",
      "turnover": "42851.91",
      "trades": "9"
    },
    {
      "date": "2024-10-09",
      "bid": "3.35",
      "ask": "3.37",
      "open": "3.44",
      "high": "3.44",
      "low": "3.30",
      "close": "3.35",
      "average": "3.3254",
      "volume": "22141",
      "turnover": "73628.14",
      "trades": "18"
    },
    {
      "date": "2024-10-10",
      "bid": "3.35",
      "ask": "3.40",
      "open": "3.38",
      "high": "3.44",
      "low": "3.35",
      "close": "3.40",
      "average": "3.3682",
      "volume": "22450",
      "turnover": "75616.65",
      "trades": "16"
    },
    {
      "date": "2024-10-11",
      "bid": "3.36",
      "ask": "3.40",
      "open": "3.36",
      "high": "3.40",
      "low": "3.36",
      "close": "3.40",
      "average": "3.3615",
      "volume": "26",
      "turnover": "87.4",
      "trades": "2"
    },
    {
      "date": "2024-10-14",
      "bid": "3.36",
      "ask": "3.42",
      "open": "3.40",
      "high": "3.44",
      "low": "3.36",
      "close": "3.42",
      "average": "3.378",
      "volume": "17781",
      "turnover": "60063.53",
      "trades": "14"
    },
    {
      "date": "2024-10-15",
      "bid": "3.41",
      "ask": "3.42",
      "open": "3.37",
      "high": "3.42",
      "low": "3.36",
      "close": "3.42",
      "average": "3.4015",
      "volume": "26546",
      "turnover": "90297.07",
      "trades": "15"
    },
    {
      "date": "2024-10-16",
      "bid": "3.36",
      "ask": "3.41",
      "open": "3.39",
      "high": "3.47",
      "low": "3.36",
      "close": "3.36",
      "average": "3.3768",
      "volume": "49925",
      "turnover": "168588.14",
      "trades": "15"
    },
    {
      "date": "2024-10-17",
      "bid": "3.37",
      "ask": "3.40",
      "open": "3.36",
      "high": "3.42",
      "low": "3.36",
      "close": "3.41",
      "average": "3.3834",
      "volume": "55796",
      "turnover": "188779.57",
      "trades": "32"
    },
    {
      "date": "2024-10-18",
      "bid": "3.36",
      "ask": "3.41",
      "open": "3.41",
      "high": "3.45",
      "low": "3.34",
      "close": "3.41",
      "average": "3.4217",
      "volume": "12253",
      "turnover": "41926.24",
      "trades": "9"
    },
    {
      "date": "2024-10-21",
      "bid": "3.36",
      "ask": "3.40",
      "open": "3.41",
      "high": "3.41",
      "low": "3.40",
      "close": "3.40",
      "average": "3.40",
      "volume": "32347",
      "turnover": "109981.26",
      "trades": "9"
    },
    {
      "date": "2024-10-22",
      "bid": "3.34",
      "ask": "3.40",
      "open": "3.35",
      "high": "3.41",
      "low": "3.30",
      "close": "3.40",
      "average": "3.3344",
      "volume": "138453",
      "turnover": "461661.77",
      "trades": "56"
    },
    {
      "date": "2024-10-23",
      "bid": "3.34",
      "ask": "3.38",
      "open": "3.34",
      "high": "3.39",
      "low": "3.34",
      "close": "3.38",
      "average": "3.3505",
      "volume": "2401",
      "turnover": "8044.62",
      "trades": "10"
    },
    {
      "date": "2024-10-24",
      "bid": "3.33",
      "ask": "3.37",
      "open": "3.34",
      "high": "3.47",
      "low": "3.34",
      "close": "3.34",
      "average": "3.3915",
      "volume": "61140",
      "turnover": "207359.23",
      "trades": "25"
    },
    {
      "date": "2024-10-25",
      "bid": "3.39",
      "ask": "3.42",
      "open": "3.34",
      "high": "3.46",
      "low": "3.33",
      "close": "3.39",
      "average": "3.406",
      "volume": "10718",
      "turnover": "36505.26",
      "trades": "13"
    },
    {
      "date": "2024-10-28",
      "bid": "3.38",
      "ask": "3.46",
      "open": "3.38",
      "high": "3.47",
      "low": "3.38",
      "close": "3.46",
      "average": "3.4129",
      "volume": "19282",
      "turnover": "65807.5",
      "trades": "14"
    },
    {
      "date": "2024-10-29",
      "bid": "3.37",
      "ask": "3.43",
      "open": "3.39",
      "high": "3.44",
      "low": "3.39",
      "close": "3.40",
      "average": "3.4074",
      "volume": "1923",
      "turnover": "6552.49",
      "trades": "6"
    },
    {
      "date": "2024-10-30",
      "bid": "3.42",
      "ask": "3.46",
      "open": "3.37",
      "high": "3.46",
      "low": "3.37",
      "close": "3.46",
      "average": "3.4382",
      "volume": "53243",
      "turnover": "183058.26",
      "trades": "10"
    },
    {
      "date": "2024-10-31",
      "bid": "3.37",
      "ask": "3.42",
      "open": "3.42",
      "high": "3.42",
      "low": "3.42",
      "close": "3.42",
      "average": "3.42",
      "volume": "99",
      "turnover": "338.58",
      "trades": "3"
    },
    {
      "date": "2024-11-01",
      "bid": "3.41",
      "ask": "3.46",
      "open": "3.37",
      "high": "3.46",
      "low": "3.36",
      "close": "3.41",
      "average": "3.415",
      "volume": "4815",
      "turnover": "16443.44",
      "trades": "12"
    },
    {
      "date": "2024-11-04",
      "bid": "3.56",
      "ask": "3.75",
      "open": "3.39",
      "high": "3.76",
      "low": "3.39",
      "close": "3.70",
      "average": "3.4913",
      "volume": "139021",
      "turnover": "485361.1",
      "trades": "131"
    },
    {
      "date": "2024-11-05",
      "bid": "3.57",
      "ask": "3.75",
      "open": "3.75",
      "high": "3.88",
      "low": "3.54",
      "close": "3.71",
      "average": "3.6899",
      "volume": "4908",
      "turnover": "18109.89",
      "trades": "29"
    },
    {
      "date": "2024-11-06",
      "bid": "3.70",
      "ask": "3.74",
      "open": "3.85",
      "high": "3.85",
      "low": "3.48",
      "close": "3.70",
      "average": "3.5881",
      "volume": "52238",
      "turnover": "187435.7",
      "trades": "56"
    },
    {
      "date": "2024-11-07",
      "bid": "3.54",
      "ask": "3.66",
      "open": "3.56",
      "high": "3.66",
      "low": "3.45",
      "close": "3.66",
      "average": "3.4885",
      "volume": "29402",
      "turnover": "102569.78",
      "trades": "37"
    },
    {
      "date": "2024-11-08",
      "bid": "3.60",
      "ask": "3.64",
      "open": "3.39",
      "high": "3.67",
      "low": "3.39",
      "close": "3.60",
      "average": "3.5154",
      "volume": "26691",
      "turnover": "93829.44",
      "trades": "29"
    },
    {
      "date": "2024-11-11",
      "bid": "3.50",
      "ask": "3.57",
      "open": "3.60",
      "high": "3.64",
      "low": "3.47",
      "close": "3.51",
      "average": "3.5081",
      "volume": "49731",
      "turnover": "174458.84",
      "trades": "26"
    },
    {
      "date": "2024-11-12",
      "bid": "3.50",
      "ask": "3.52",
      "open": "3.65",
      "high": "3.65",
      "low": "3.52",
      "close": "3.52",
      "average": "3.5503",
      "volume": "11774",
      "turnover": "41801.05",
      "trades": "24"
    },
    {
      "date": "2024-11-13",
      "bid": "3.56",
      "ask": "3.59",
      "open": "3.53",
      "high": "3.60",
      "low": "3.50",
      "close": "3.59",
      "average": "3.5405",
      "volume": "35092",
      "turnover": "124242.61",
      "trades": "17"
    },
    {
      "date": "2024-11-14",
      "bid": "3.54",
      "ask": "3.67",
      "open": "3.60",
      "high": "3.74",
      "low": "3.49",
      "close": "3.67",
      "average": "3.5502",
      "volume": "51002",
      "turnover": "181068.54",
      "trades": "37"
    },
    {
      "date": "2024-11-15",
      "bid": "3.51",
      "ask": "3.62",
      "open": "3.55",
      "high": "3.68",
      "low": "3.55",
      "close": "3.62",
      "average": "3.5683",
      "volume": "47406",
      "turnover": "169159.26",
      "trades": "24"
    },
    {
      "date": "2024-11-18",
      "bid": "3.56",
      "ask": "3.62",
      "open": "3.51",
      "high": "3.62",
      "low": "3.48",
      "close": "3.62",
      "average": "3.5546",
      "volume": "46486",
      "turnover": "165238.53",
      "trades": "30"
    },
    {
      "date": "2024-11-19",
      "bid": "3.43",
      "ask": "3.48",
      "open": "3.62",
      "high": "3.62",
      "low": "3.32",
      "close": "3.51",
      "average": "3.4091",
      "volume": "313613",
      "turnover": "1069142.08",
      "trades": "71"
    },
    {
      "date": "2024-11-20",
      "bid": "3.40",
      "ask": "3.47",
      "open": "3.48",
      "high": "3.54",
      "low": "3.40",
      "close": "3.50",
      "average": "3.4239",
      "volume": "82958",
      "turnover": "284037.3",
      "trades": "33"
    },
    {
      "date": "2024-11-21",
      "bid": "3.42",
      "ask": "3.50",
      "open": "3.40",
      "high": "3.54",
      "low": "3.40",
      "close": "3.54",
      "average": "3.4935",
      "volume": "6894",
      "turnover": "24083.94",
      "trades": "12"
    },
    {
      "date": "2024-11-22",
      "bid": "3.49",
      "ask": "3.62",
      "open": "3.45",
      "high": "3.58",
      "low": "3.41",
      "close": "3.57",
      "average": "3.468",
      "volume": "5322",
      "turnover": "18456.64",
      "trades": "14"
    },
    {
      "date": "2024-11-25",
      "bid": "3.47",
      "ask": "3.57",
      "open": "3.60",
      "high": "3.60",
      "low": "3.49",
      "close": "3.60",
      "average": "3.4927",
      "volume": "619",
      "turnover": "2161.96",
      "trades": "3"
    },
    {
      "date": "2024-11-26",
      "bid": "3.44",
      "ask": "3.45",
      "open": "3.47",
      "high": "3.56",
      "low": "3.45",
      "close": "3.45",
      "average": "3.4936",
      "volume": "2159",
      "turnover": "7542.64",
      "trades": "11"
    },
    {
      "date": "2024-11-27",
      "bid": "3.50",
      "ask": "3.53",
      "open": "3.45",
      "high": "3.55",
      "low": "3.44",
      "close": "3.44",
      "average": "3.5051",
      "volume": "3711",
      "turnover": "13007.26",
      "trades": "11"
    },
    {
      "date": "2024-11-28",
      "bid": "3.43",
      "ask": "3.50",
      "open": "3.45",
      "high": "3.53",
      "low": "3.45",
      "close": "3.52",
      "average": "3.4611",
      "volume": "1457",
      "turnover": "5042.83",
      "trades": "9"
    },
    {
      "date": "2024-11-29",
      "bid": "3.50",
      "ask": "3.56",
      "open": "3.35",
      "high": "3.55",
      "low": "3.35",
      "close": "3.50",
      "average": "3.4881",
      "volume": "26593",
      "turnover": "92759.22",
      "trades": "33"
    },
    {
      "date": "2024-12-02",
      "bid": "3.42",
      "ask": "3.49",
      "open": "3.38",
      "high": "3.56",
      "low": "3.35",
      "close": "3.56",
      "average": "3.4201",
      "volume": "17896",
      "turnover": "61205.55",
      "trades": "17"
    },
    {
      "date": "2024-12-03",
      "bid": "3.43",
      "ask": "3.49",
      "open": "3.50",
      "high": "3.57",
      "low": "3.44",
      "close": "3.49",
      "average": "3.4996",
      "volume": "58781",
      "turnover": "205708.32",
      "trades": "22"
    },
    {
      "date": "2024-12-04",
      "bid": "3.45",
      "ask": "3.50",
      "open": "3.49",
      "high": "3.58",
      "low": "3.41",
      "close": "3.50",
      "average": "3.4559",
      "volume": "77063",
      "turnover": "266323.79",
      "trades": "38"
    },
    {
      "date": "2024-12-05",
      "bid": "3.52",
      "ask": "3.68",
      "open": "3.49",
      "high": "3.70",
      "low": "3.48",
      "close": "3.52",
      "average": "3.5843",
      "volume": "24502",
      "turnover": "87823.57",
      "trades": "22"
    },
    {
      "date": "2024-12-06",
      "bid": "3.60",
      "ask": "3.70",
      "open": "3.50",
      "high": "3.52",
      "low": "3.50",
      "close": "3.52",
      "average": "3.5172",
      "volume": "192",
      "turnover": "675.3",
      "trades": "2"
    },
    {
      "date": "2024-12-09",
      "bid": "3.40",
      "ask": "3.46",
      "open": "3.60",
      "high": "3.69",
      "low": "3.35",
      "close": "3.46",
      "average": "3.4026",
      "volume": "109022",
      "turnover": "370953.44",
      "trades": "50"
    },
    {
      "date": "2024-12-10",
      "bid": "3.36",
      "ask": "3.39",
      "open": "3.38",
      "high": "3.52",
      "low": "3.36",
      "close": "3.40",
      "average": "3.392",
      "volume": "97350",
      "turnover": "330207.34",
      "trades": "69"
    },
    {
      "date": "2024-12-11",
      "bid": "3.40",
      "ask": "3.42",
      "open": "3.36",
      "high": "3.51",
      "low": "3.30",
      "close": "3.42",
      "average": "3.3711",
      "volume": "226699",
      "turnover": "764232.46",
      "trades": "81"
    },
    {
      "date": "2024-12-12",
      "bid": "3.40",
      "ask": "3.43",
      "open": "3.40",
      "high": "3.44",
      "low": "3.40",
      "close": "3.44",
      "average": "3.4008",
      "volume": "19962",
      "turnover": "67886.04",
      "trades": "17"
    },
    {
      "date": "2024-12-13",
      "bid": "3.45",
      "ask": "3.52",
      "open": "3.40",
      "high": "3.50",
      "low": "3.40",
      "close": "3.50",
      "average": "3.4554",
      "volume": "7486",
      "turnover": "25866.95",
      "trades": "11"
    },
    {
      "date": "2024-12-16",
      "bid": "3.39",
      "ask": "3.48",
      "open": "3.41",
      "high": "3.49",
      "low": "3.40",
      "close": "3.49",
      "average": "3.412",
      "volume": "14071",
      "turnover": "48009.68",
      "trades": "8"
    },
    {
      "date": "2024-12-17",
      "bid": "3.54",
      "ask": "3.61",
      "open": "3.39",
      "high": "3.61",
      "low": "3.39",
      "close": "3.61",
      "average": "3.4747",
      "volume": "33971",
      "turnover": "118038.29",
      "trades": "17"
    },
    {
      "date": "2024-12-18",
      "bid": "3.66",
      "ask": "3.74",
      "open": "3.50",
      "high": "3.69",
      "low": "3.49",
      "close": "3.66",
      "average": "3.5677",
      "volume": "13188",
      "turnover": "47051.24",
      "trades": "20"
    },
    {
      "date": "2024-12-19",
      "bid": "3.60",
      "ask": "3.66",
      "open": "3.74",
      "high": "3.74",
      "low": "3.48",
      "close": "3.59",
      "average": "3.5124",
      "volume": "5780",
      "turnover": "20301.94",
      "trades": "21"
    },
    {
      "date": "2024-12-20",
      "bid": "3.50",
      "ask": "3.57",
      "open": "3.46",
      "high": "3.57",
      "low": "3.46",
      "close": "3.55",
      "average": "3.5195",
      "volume": "466",
      "turnover": "1640.1",
      "trades": "4"
    },
    {
      "date": "2024-12-23",
      "bid": "3.52",
      "ask": "3.65",
      "open": "3.57",
      "high": "3.80",
      "low": "3.57",
      "close": "3.65",
      "average": "3.6753",
      "volume": "6944",
      "turnover": "25521.6",
      "trades": "19"
    },
    {
      "date": "2024-12-27",
      "bid": "3.54",
      "ask": "3.70",
      "open": "3.77",
      "high": "3.77",
      "low": "3.49",
      "close": "3.53",
      "average": "3.557",
      "volume": "7694",
      "turnover": "27367.36",
      "trades": "15"
    },
    {
      "date": "2024-12-30",
      "bid": "3.51",
      "ask": "3.71",
      "open": "3.35",
      "high": "3.71",
      "low": "3.35",
      "close": "3.62",
      "average": "3.4716",
      "volume": "8674",
      "turnover": "30112.29",
      "trades": "18"
    },
    {
      "date": "2025-01-02",
      "bid": "3.64",
      "ask": "3.75",
      "open": "3.57",
      "high": "3.80",
      "low": "3.57",
      "close": "3.80",
      "average": "3.6865",
      "volume": "3120",
      "turnover": "11501.93",
      "trades": "20"
    },
    {
      "date": "2025-01-03",
      "bid": "3.69",
      "ask": "3.79",
      "open": "3.64",
      "high": "3.80",
      "low": "3.58",
      "close": "3.80",
      "average": "3.672",
      "volume": "13820",
      "turnover": "50747.58",
      "trades": "37"
    },
    {
      "date": "2025-01-07",
      "bid": "3.68",
      "ask": "3.84",
      "open": "3.69",
      "high": "3.87",
      "low": "3.53",
      "close": "3.84",
      "average": "3.7415",
      "volume": "12297",
      "turnover": "46009.47",
      "trades": "24"
    },
    {
      "date": "2025-01-08",
      "bid": "3.68",
      "ask": "3.79",
      "open": "3.84",
      "high": "3.84",
      "low": "3.66",
      "close": "3.82",
      "average": "3.7226",
      "volume": "401",
      "turnover": "1492.75",
      "trades": "8"
    },
    {
      "date": "2025-01-09",
      "bid": "3.68",
      "ask": "3.79",
      "open": null,
      "high": null,
      "low": null,
      "close": "3.82",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-10",
      "bid": "3.53",
      "ask": "3.61",
      "open": "3.80",
      "high": "3.80",
      "low": "3.59",
      "close": "3.70",
      "average": "3.6372",
      "volume": "4246",
      "turnover": "15443.41",
      "trades": "13"
    },
    {
      "date": "2025-01-13",
      "bid": "3.59",
      "ask": "3.65",
      "open": "3.69",
      "high": "3.70",
      "low": "3.53",
      "close": "3.68",
      "average": "3.6397",
      "volume": "5923",
      "turnover": "21557.93",
      "trades": "20"
    },
    {
      "date": "2025-01-14",
      "bid": "3.59",
      "ask": "3.79",
      "open": "3.78",
      "high": "3.78",
      "low": "3.60",
      "close": "3.77",
      "average": "3.7143",
      "volume": "4350",
      "turnover": "16157.15",
      "trades": "13"
    },
    {
      "date": "2025-01-15",
      "bid": "3.65",
      "ask": "3.74",
      "open": "3.52",
      "high": "3.74",
      "low": "3.52",
      "close": "3.74",
      "average": "3.5983",
      "volume": "16865",
      "turnover": "60685.87",
      "trades": "34"
    },
    {
      "date": "2025-01-16",
      "bid": "3.58",
      "ask": "3.64",
      "open": "3.63",
      "high": "3.68",
      "low": "3.58",
      "close": "3.65",
      "average": "3.6055",
      "volume": "16020",
      "turnover": "57759.61",
      "trades": "14"
    },
    {
      "date": "2025-01-17",
      "bid": "3.65",
      "ask": "3.68",
      "open": "3.58",
      "high": "3.65",
      "low": "3.58",
      "close": "3.60",
      "average": "3.6224",
      "volume": "1472",
      "turnover": "5332.21",
      "trades": "10"
    },
    {
      "date": "2025-01-20",
      "bid": "3.60",
      "ask": "3.69",
      "open": "3.60",
      "high": "3.69",
      "low": "3.60",
      "close": "3.60",
      "average": "3.6159",
      "volume": "2179",
      "turnover": "7879.06",
      "trades": "18"
    },
    {
      "date": "2025-01-21",
      "bid": "3.57",
      "ask": "3.65",
      "open": "3.55",
      "high": "3.65",
      "low": "3.55",
      "close": "3.65",
      "average": "3.6263",
      "volume": "26309",
      "turnover": "95404.71",
      "trades": "30"
    },
    {
      "date": "2025-01-22",
      "bid": "3.55",
      "ask": "3.60",
      "open": "3.65",
      "high": "3.65",
      "low": "3.55",
      "close": "3.60",
      "average": "3.6212",
      "volume": "28194",
      "turnover": "102095.47",
      "trades": "37"
    },
    {
      "date": "2025-01-23",
      "bid": "3.38",
      "ask": "3.44",
      "open": "3.60",
      "high": "3.60",
      "low": "3.22",
      "close": "3.41",
      "average": "3.3486",
      "volume": "145388",
      "turnover": "486852.39",
      "trades": "51"
    },
    {
      "date": "2025-01-24",
      "bid": "3.39",
      "ask": "3.45",
      "open": "3.43",
      "high": "3.50",
      "low": "3.42",
      "close": "3.45",
      "average": "3.4463",
      "volume": "18726",
      "turnover": "64535.48",
      "trades": "36"
    },
    {
      "date": "2025-01-27",
      "bid": "3.45",
      "ask": "3.54",
      "open": "3.43",
      "high": "3.58",
      "low": "3.42",
      "close": "3.54",
      "average": "3.4769",
      "volume": "12647",
      "turnover": "43972.08",
      "trades": "25"
    },
    {
      "date": "2025-01-28",
      "bid": "3.45",
      "ask": "3.56",
      "open": "3.56",
      "high": "3.56",
      "low": "3.56",
      "close": "3.56",
      "average": "3.56",
      "volume": "5",
      "turnover": "17.8",
      "trades": "1"
    },
    {
      "date": "2025-01-29",
      "bid": "3.51",
      "ask": "3.59",
      "open": "3.54",
      "high": "3.63",
      "low": "3.54",
      "close": "3.63",
      "average": "3.602",
      "volume": "1995",
      "turnover": "7186.06",
      "trades": "11"
    },
    {
      "date": "2025-01-30",
      "bid": "3.54",
      "ask": "3.59",
      "open": "3.51",
      "high": "3.61",
      "low": "3.50",
      "close": "3.57",
      "average": "3.537",
      "volume": "2728",
      "turnover": "9649.06",
      "trades": "9"
    },
    {
      "date": "2025-01-31",
      "bid": "3.46",
      "ask": "3.56",
      "open": "3.59",
      "high": "3.59",
      "low": "3.48",
      "close": "3.54",
      "average": "3.4997",
      "volume": "11155",
      "turnover": "39038.67",
      "trades": "10"
    },
    {
      "date": "2025-02-03",
      "bid": "3.45",
      "ask": "3.50",
      "open": "3.48",
      "high": "3.54",
      "low": "3.43",
      "close": "3.52",
      "average": "3.4619",
      "volume": "6580",
      "turnover": "22779.23",
      "trades": "14"
    },
    {
      "date": "2025-02-04",
      "bid": "3.52",
      "ask": "3.58",
      "open": "3.52",
      "high": "3.52",
      "low": "3.51",
      "close": "3.51",
      "average": "3.5172",
      "volume": "139",
      "turnover": "488.89",
      "trades": "2"
    },
    {
      "date": "2025-02-05",
      "bid": "3.61",
      "ask": "3.69",
      "open": "3.52",
      "high": "3.77",
      "low": "3.51",
      "close": "3.69",
      "average": "3.6009",
      "volume": "30432",
      "turnover": "109583.8",
      "trades": "18"
    },
    {
      "date": "2025-02-06",
      "bid": "3.63",
      "ask": "3.67",
      "open": "3.57",
      "high": "3.68",
      "low": "3.57",
      "close": "3.68",
      "average": "3.6285",
      "volume": "17007",
      "turnover": "61709.37",
      "trades": "6"
    },
    {
      "date": "2025-02-07",
      "bid": "3.60",
      "ask": "3.62",
      "open": "3.58",
      "high": "3.65",
      "low": "3.54",
      "close": "3.65",
      "average": "3.5553",
      "volume": "9719",
      "turnover": "34553.49",
      "trades": "11"
    },
    {
      "date": "2025-02-10",
      "bid": "3.63",
      "ask": "3.77",
      "open": "3.52",
      "high": "3.75",
      "low": "3.52",
      "close": "3.70",
      "average": "3.6507",
      "volume": "182731",
      "turnover": "667100.5",
      "trades": "20"
    },
    {
      "date": "2025-02-11",
      "bid": "3.65",
      "ask": "3.76",
      "open": "3.63",
      "high": "3.79",
      "low": "3.63",
      "close": "3.70",
      "average": "3.7493",
      "volume": "2499",
      "turnover": "9369.54",
      "trades": "7"
    },
    {
      "date": "2025-02-12",
      "bid": "4.67",
      "ask": "4.77",
      "open": "4.07",
      "high": "4.79",
      "low": "4.00",
      "close": "4.70",
      "average": "4.4497",
      "volume": "536362",
      "turnover": "2386654.59",
      "trades": "525"
    },
    {
      "date": "2025-02-13",
      "bid": "5.12",
      "ask": "5.14",
      "open": "4.67",
      "high": "5.20",
      "low": "4.31",
      "close": "5.12",
      "average": "4.9613",
      "volume": "414626",
      "turnover": "2057074.55",
      "trades": "300"
    },
    {
      "date": "2025-02-14",
      "bid": "4.93",
      "ask": "5.20",
      "open": "5.16",
      "high": "5.22",
      "low": "4.85",
      "close": "5.20",
      "average": "5.013",
      "volume": "66424",
      "turnover": "332983.8",
      "trades": "137"
    },
    {
      "date": "2025-02-17",
      "bid": "5.06",
      "ask": "5.10",
      "open": "5.20",
      "high": "5.34",
      "low": "4.89",
      "close": "5.06",
      "average": "5.1757",
      "volume": "102062",
      "turnover": "528238.5",
      "trades": "99"
    },
    {
      "date": "2025-02-18",
      "bid": "4.89",
      "ask": "4.97",
      "open": "5.20",
      "high": "5.20",
      "low": "4.87",
      "close": "4.98",
      "average": "4.9914",
      "volume": "41200",
      "turnover": "205643.71",
      "trades": "56"
    },
    {
      "date": "2025-02-19",
      "bid": "4.95",
      "ask": "4.96",
      "open": "4.85",
      "high": "5.18",
      "low": "4.85",
      "close": "4.95",
      "average": "4.9378",
      "volume": "27554",
      "turnover": "136055.32",
      "trades": "64"
    },
    {
      "date": "2025-02-20",
      "bid": "4.92",
      "ask": "5.00",
      "open": "4.95",
      "high": "5.24",
      "low": "4.94",
      "close": "5.04",
      "average": "5.0258",
      "volume": "34425",
      "turnover": "173012.77",
      "trades": "45"
    },
    {
      "date": "2025-02-21",
      "bid": "5.08",
      "ask": "5.24",
      "open": "4.92",
      "high": "5.24",
      "low": "4.92",
      "close": "5.24",
      "average": "5.1848",
      "volume": "66751",
      "turnover": "346090.18",
      "trades": "66"
    },
    {
      "date": "2025-02-24",
      "bid": "5.22",
      "ask": "5.24",
      "open": "5.24",
      "high": "5.24",
      "low": "4.97",
      "close": "5.24",
      "average": "5.2005",
      "volume": "16144",
      "turnover": "83957.1",
      "trades": "36"
    },
    {
      "date": "2025-02-25",
      "bid": "5.22",
      "ask": "5.24",
      "open": "5.22",
      "high": "5.24",
      "low": "5.12",
      "close": "5.24",
      "average": "5.229",
      "volume": "15354",
      "turnover": "80286.02",
      "trades": "31"
    },
    {
      "date": "2025-02-26",
      "bid": "5.32",
      "ask": "5.38",
      "open": "5.24",
      "high": "5.50",
      "low": "5.24",
      "close": "5.38",
      "average": "5.3792",
      "volume": "89909",
      "turnover": "483635.4",
      "trades": "85"
    },
    {
      "date": "2025-02-27",
      "bid": "5.24",
      "ask": "5.26",
      "open": "5.20",
      "high": "5.60",
      "low": "5.02",
      "close": "5.24",
      "average": "5.4367",
      "volume": "165573",
      "turnover": "900168.96",
      "trades": "90"
    },
    {
      "date": "2025-02-28",
      "bid": "5.46",
      "ask": "5.50",
      "open": "5.38",
      "high": "5.56",
      "low": "5.32",
      "close": "5.50",
      "average": "5.4814",
      "volume": "86794",
      "turnover": "475772.68",
      "trades": "89"
    },
    {
      "date": "2025-03-03",
      "bid": "5.56",
      "ask": "5.64",
      "open": "5.50",
      "high": "5.72",
      "low": "5.46",
      "close": "5.56",
      "average": "5.5714",
      "volume": "75756",
      "turnover": "421896.07",
      "trades": "97"
    },
    {
      "date": "2025-03-04",
      "bid": "5.10",
      "ask": "5.20",
      "open": "5.64",
      "high": "5.64",
      "low": "5.00",
      "close": "5.24",
      "average": "5.2681",
      "volume": "279878",
      "turnover": "1474843.44",
      "trades": "256"
    },
    {
      "date": "2025-03-05",
      "bid": "5.36",
      "ask": "5.42",
      "open": "5.24",
      "high": "5.46",
      "low": "5.24",
      "close": "5.42",
      "average": "5.4121",
      "volume": "43764",
      "turnover": "236855.9",
      "trades": "50"
    },
    {
      "date": "2025-03-06",
      "bid": "5.40",
      "ask": "5.48",
      "open": "5.46",
      "high": "5.58",
      "low": "5.36",
      "close": "5.48",
      "average": "5.4685",
      "volume": "95110",
      "turnover": "520107.54",
      "trades": "68"
    },
    {
      "date": "2025-03-07",
      "bid": "5.44",
      "ask": "5.56",
      "open": "5.52",
      "high": "5.60",
      "low": "5.42",
      "close": "5.56",
      "average": "5.513",
      "volume": "31918",
      "turnover": "175964.24",
      "trades": "34"
    },
    {
      "date": "2025-03-10",
      "bid": "5.52",
      "ask": "5.68",
      "open": "5.56",
      "high": "5.70",
      "low": "5.52",
      "close": "5.68",
      "average": "5.6137",
      "volume": "49302",
      "turnover": "276764.62",
      "trades": "53"
    },
    {
      "date": "2025-03-11",
      "bid": "5.42",
      "ask": "5.46",
      "open": "5.70",
      "high": "5.70",
      "low": "5.42",
      "close": "5.48",
      "average": "5.6019",
      "volume": "44026",
      "turnover": "246582.68",
      "trades": "41"
    },
    {
      "date": "2025-03-12",
      "bid": "5.50",
      "ask": "5.62",
      "open": "5.50",
      "high": "5.60",
      "low": "5.50",
      "close": "5.54",
      "average": "5.5685",
      "volume": "75657",
      "turnover": "421292.34",
      "trades": "48"
    },
    {
      "date": "2025-03-13",
      "bid": "5.50",
      "ask": "5.56",
      "open": "5.70",
      "high": "5.70",
      "low": "5.40",
      "close": "5.56",
      "average": "5.5077",
      "volume": "31837",
      "turnover": "175347.26",
      "trades": "55"
    },
    {
      "date": "2025-03-14",
      "bid": "5.52",
      "ask": "5.64",
      "open": "5.56",
      "high": "5.68",
      "low": "5.50",
      "close": "5.64",
      "average": "5.533",
      "volume": "23008",
      "turnover": "127302.6",
      "trades": "30"
    },
    {
      "date": "2025-03-17",
      "bid": "5.58",
      "ask": "5.68",
      "open": "5.64",
      "high": "5.74",
      "low": "5.50",
      "close": "5.58",
      "average": "5.6082",
      "volume": "14863",
      "turnover": "83354.24",
      "trades": "48"
    },
    {
      "date": "2025-03-18",
      "bid": "5.44",
      "ask": "5.50",
      "open": "5.72",
      "high": "5.72",
      "low": "5.44",
      "close": "5.44",
      "average": "5.5118",
      "volume": "14498",
      "turnover": "79910.12",
      "trades": "24"
    },
    {
      "date": "2025-03-19",
      "bid": "5.44",
      "ask": "5.52",
      "open": "5.70",
      "high": "5.70",
      "low": "5.50",
      "close": "5.50",
      "average": "5.5762",
      "volume": "8805",
      "turnover": "49098.36",
      "trades": "29"
    },
    {
      "date": "2025-03-20",
      "bid": "5.52",
      "ask": "5.60",
      "open": "5.54",
      "high": "5.64",
      "low": "5.52",
      "close": "5.54",
      "average": "5.5388",
      "volume": "5582",
      "turnover": "30917.82",
      "trades": "17"
    },
    {
      "date": "2025-03-21",
      "bid": "5.56",
      "ask": "5.60",
      "open": "5.60",
      "high": "5.64",
      "low": "5.50",
      "close": "5.60",
      "average": "5.5639",
      "volume": "4682",
      "turnover": "26050.12",
      "trades": "21"
    },
    {
      "date": "2025-03-24",
      "bid": "5.74",
      "ask": "5.84",
      "open": "5.60",
      "high": "5.88",
      "low": "5.60",
      "close": "5.84",
      "average": "5.7663",
      "volume": "146911",
      "turnover": "847134.38",
      "trades": "116"
    },
    {
      "date": "2025-03-25",
      "bid": "5.80",
      "ask": "5.84",
      "open": "5.84",
      "high": "5.90",
      "low": "5.70",
      "close": "5.84",
      "average": "5.7643",
      "volume": "33085",
      "turnover": "190712.94",
      "trades": "35"
    },
    {
      "date": "2025-03-26",
      "bid": "5.68",
      "ask": "5.80",
      "open": "5.90",
      "high": "6.00",
      "low": "5.76",
      "close": "5.80",
      "average": "5.8929",
      "volume": "86091",
      "turnover": "507328.34",
      "trades": "78"
    },
    {
      "date": "2025-03-27",
      "bid": "5.82",
      "ask": "5.94",
      "open": "5.80",
      "high": "5.98",
      "low": "5.74",
      "close": "5.94",
      "average": "5.8691",
      "volume": "32896",
      "turnover": "193069.68",
      "trades": "54"
    },
    {
      "date": "2025-03-28",
      "bid": "5.84",
      "ask": "5.98",
      "open": "6.00",
      "high": "6.00",
      "low": "5.84",
      "close": "6.00",
      "average": "5.9842",
      "volume": "22406",
      "turnover": "134083.02",
      "trades": "40"
    },
    {
      "date": "2025-03-31",
      "bid": "5.46",
      "ask": "5.56",
      "open": "5.98",
      "high": "6.00",
      "low": "5.48",
      "close": "5.60",
      "average": "5.7105",
      "volume": "70120",
      "turnover": "400423.14",
      "trades": "99"
    },
    {
      "date": "2025-04-01",
      "bid": "5.62",
      "ask": "5.68",
      "open": "5.78",
      "high": "5.80",
      "low": "5.54",
      "close": "5.68",
      "average": "5.6306",
      "volume": "106211",
      "turnover": "598031.78",
      "trades": "72"
    },
    {
      "date": "2025-04-02",
      "bid": "5.62",
      "ask": "5.78",
      "open": "5.76",
      "high": "5.76",
      "low": "5.30",
      "close": "5.68",
      "average": "5.5859",
      "volume": "111438",
      "turnover": "622477.94",
      "trades": "86"
    },
    {
      "date": "2025-04-03",
      "bid": "5.64",
      "ask": "5.76",
      "open": "5.90",
      "high": "6.42",
      "low": "5.64",
      "close": "5.72",
      "average": "6.0094",
      "volume": "208368",
      "turnover": "1252191.44",
      "trades": "298"
    },
    {
      "date": "2025-04-04",
      "bid": "6.10",
      "ask": "6.22",
      "open": "5.72",
      "high": "6.36",
      "low": "5.30",
      "close": "6.10",
      "average": "6.0632",
      "volume": "169725",
      "turnover": "1029042.9",
      "trades": "241"
    },
    {
      "date": "2025-04-07",
      "bid": "5.70",
      "ask": "5.78",
      "open": "6.00",
      "high": "6.06",
      "low": "5.32",
      "close": "5.72",
      "average": "5.6901",
      "volume": "58858",
      "turnover": "334907.48",
      "trades": "144"
    },
    {
      "date": "2025-04-08",
      "bid": "6.10",
      "ask": "6.18",
      "open": "5.82",
      "high": "6.30",
      "low": "5.82",
      "close": "6.10",
      "average": "6.0867",
      "volume": "120455",
      "turnover": "733146.24",
      "trades": "184"
    },
    {
      "date": "2025-04-09",
      "bid": "5.78",
      "ask": "5.84",
      "open": "6.16",
      "high": "6.16",
      "low": "5.66",
      "close": "5.86",
      "average": "5.8943",
      "volume": "94799",
      "turnover": "558753.1",
      "trades": "144"
    },
    {
      "date": "2025-04-10",
      "bid": "6.14",
      "ask": "6.28",
      "open": "5.94",
      "high": "6.30",
      "low": "5.94",
      "close": "6.28",
      "average": "6.2045",
      "volume": "103803",
      "turnover": "644043",
      "trades": "135"
    },
    {
      "date": "2025-04-11",
      "bid": "6.10",
      "ask": "6.24",
      "open": "6.28",
      "high": "6.30",
      "low": "6.02",
      "close": "6.24",
      "average": "6.1472",
      "volume": "62726",
      "turnover": "385519.24",
      "trades": "79"
    },
    {
      "date": "2025-04-14",
      "bid": "6.30",
      "ask": "6.38",
      "open": "6.38",
      "high": "6.60",
      "low": "6.26",
      "close": "6.38",
      "average": "6.3645",
      "volume": "35470",
      "turnover": "225747.64",
      "trades": "62"
    },
    {
      "date": "2025-04-15",
      "bid": "6.34",
      "ask": "6.42",
      "open": "6.30",
      "high": "6.44",
      "low": "6.22",
      "close": "6.42",
      "average": "6.3466",
      "volume": "71385",
      "turnover": "453080.76",
      "trades": "117"
    },
    {
      "date": "2025-04-16",
      "bid": "6.40",
      "ask": "6.48",
      "open": "6.46",
      "high": "6.54",
      "low": "6.42",
      "close": "6.42",
      "average": "6.4861",
      "volume": "29356",
      "turnover": "190407.28",
      "trades": "63"
    },
    {
      "date": "2025-04-17",
      "bid": "6.50",
      "ask": "6.56",
      "open": "6.48",
      "high": "6.62",
      "low": "6.10",
      "close": "6.50",
      "average": "6.3575",
      "volume": "82305",
      "turnover": "523254.88",
      "trades": "109"
    },
    {
      "date": "2025-04-22",
      "bid": "6.40",
      "ask": "6.50",
      "open": "6.58",
      "high": "6.84",
      "low": "6.36",
      "close": "6.50",
      "average": "6.5237",
      "volume": "60383",
      "turnover": "393843.96",
      "trades": "88"
    },
    {
      "date": "2025-04-23",
      "bid": "6.42",
      "ask": "6.50",
      "open": "6.50",
      "high": "7.00",
      "low": "6.34",
      "close": "6.50",
      "average": "6.6561",
      "volume": "85826",
      "turnover": "571270.52",
      "trades": "132"
    },
    {
      "date": "2025-04-24",
      "bid": "6.62",
      "ask": "6.70",
      "open": "6.50",
      "high": "6.82",
      "low": "6.34",
      "close": "6.70",
      "average": "6.5449",
      "volume": "25205",
      "turnover": "164963.16",
      "trades": "61"
    },
    {
      "date": "2025-04-25",
      "bid": "6.54",
      "ask": "6.66",
      "open": "6.70",
      "high": "6.70",
      "low": "6.54",
      "close": "6.66",
      "average": "6.6709",
      "volume": "24312",
      "turnover": "162183.06",
      "trades": "53"
    },
    {
      "date": "2025-04-28",
      "bid": "6.72",
      "ask": "6.84",
      "open": "6.54",
      "high": "6.88",
      "low": "6.50",
      "close": "6.84",
      "average": "6.7007",
      "volume": "101457",
      "turnover": "679827.94",
      "trades": "85"
    },
    {
      "date": "2025-04-29",
      "bid": "6.58",
      "ask": "6.70",
      "open": "6.84",
      "high": "6.84",
      "low": "6.34",
      "close": "6.70",
      "average": "6.581",
      "volume": "111033",
      "turnover": "730849.64",
      "trades": "158"
    },
    {
      "date": "2025-04-30",
      "bid": "6.40",
      "ask": "6.46",
      "open": "6.58",
      "high": "6.58",
      "low": "6.28",
      "close": "6.46",
      "average": "6.3899",
      "volume": "59006",
      "turnover": "377040.92",
      "trades": "91"
    },
    {
      "date": "2025-05-02",
      "bid": "6.10",
      "ask": "6.26",
      "open": "6.46",
      "high": "6.48",
      "low": "6.08",
      "close": "6.14",
      "average": "6.1622",
      "volume": "66036",
      "turnover": "406930",
      "trades": "109"
    },
    {
      "date": "2025-05-05",
      "bid": "5.94",
      "ask": "6.00",
      "open": "6.24",
      "high": "6.30",
      "low": "5.94",
      "close": "5.94",
      "average": "6.1093",
      "volume": "40605",
      "turnover": "248068.08",
      "trades": "76"
    },
    {
      "date": "2025-05-06",
      "bid": "6.12",
      "ask": "6.18",
      "open": "5.94",
      "high": "6.20",
      "low": "5.94",
      "close": "6.18",
      "average": "6.1241",
      "volume": "7966",
      "turnover": "48784.64",
      "trades": "34"
    },
    {
      "date": "2025-05-07",
      "bid": "5.90",
      "ask": "5.98",
      "open": "6.12",
      "high": "6.28",
      "low": "5.86",
      "close": "5.98",
      "average": "6.0033",
      "volume": "43108",
      "turnover": "258791.62",
      "trades": "87"
    },
    {
      "date": "2025-05-08",
      "bid": "5.80",
      "ask": "5.92",
      "open": "5.90",
      "high": "6.02",
      "low": "5.78",
      "close": "5.78",
      "average": "5.9024",
      "volume": "23345",
      "turnover": "137791.24",
      "trades": "57"
    },
    {
      "date": "2025-05-09",
      "bid": "5.68",
      "ask": "5.74",
      "open": "5.90",
      "high": "5.90",
      "low": "5.60",
      "close": "5.70",
      "average": "5.6841",
      "volume": "50105",
      "turnover": "284803.12",
      "trades": "55"
    },
    {
      "date": "2025-05-12",
      "bid": "5.72",
      "ask": "5.80",
      "open": "5.68",
      "high": "5.78",
      "low": "5.60",
      "close": "5.78",
      "average": "5.7028",
      "volume": "16945",
      "turnover": "96633.22",
      "trades": "43"
    },
    {
      "date": "2025-05-13",
      "bid": "5.82",
      "ask": "5.86",
      "open": "5.80",
      "high": "5.94",
      "low": "5.72",
      "close": "5.82",
      "average": "5.8065",
      "volume": "54493",
      "turnover": "316411.94",
      "trades": "60"
    },
    {
      "date": "2025-05-14",
      "bid": "5.70",
      "ask": "5.74",
      "open": "5.80",
      "high": "5.90",
      "low": "5.58",
      "close": "5.72",
      "average": "5.7347",
      "volume": "112769",
      "turnover": "646694.48",
      "trades": "105"
    },
    {
      "date": "2025-05-15",
      "bid": "5.92",
      "ask": "6.06",
      "open": "5.68",
      "high": "6.08",
      "low": "5.60",
      "close": "6.06",
      "average": "5.8597",
      "volume": "42326",
      "turnover": "248017.24",
      "trades": "70"
    },
    {
      "date": "2025-05-16",
      "bid": "5.80",
      "ask": "5.86",
      "open": "6.06",
      "high": "6.08",
      "low": "5.80",
      "close": "5.90",
      "average": "5.9376",
      "volume": "12140",
      "turnover": "72082.06",
      "trades": "42"
    },
    {
      "date": "2025-05-19",
      "bid": "5.76",
      "ask": "5.80",
      "open": "5.86",
      "high": "5.86",
      "low": "5.64",
      "close": "5.80",
      "average": "5.7526",
      "volume": "65860",
      "turnover": "378866.86",
      "trades": "64"
    },
    {
      "date": "2025-05-20",
      "bid": "5.80",
      "ask": "5.88",
      "open": "5.80",
      "high": "6.02",
      "low": "5.62",
      "close": "5.80",
      "average": "5.8112",
      "volume": "141195",
      "turnover": "820519.04",
      "trades": "71"
    },
    {
      "date": "2025-05-21",
      "bid": "5.94",
      "ask": "5.98",
      "open": "5.80",
      "high": "5.98",
      "low": "5.80",
      "close": "5.94",
      "average": "5.9321",
      "volume": "7213",
      "turnover": "42787.88",
      "trades": "19"
    },
    {
      "date": "2025-05-22",
      "bid": "5.90",
      "ask": "5.92",
      "open": "5.98",
      "high": "6.28",
      "low": "5.76",
      "close": "5.90",
      "average": "6.0358",
      "volume": "91593",
      "turnover": "552836.34",
      "trades": "96"
    },
    {
      "date": "2025-05-23",
      "bid": "5.90",
      "ask": "6.10",
      "open": "5.90",
      "high": "6.04",
      "low": "5.82",
      "close": "5.90",
      "average": "5.9275",
      "volume": "8045",
      "turnover": "47686.9",
      "trades": "26"
    },
    {
      "date": "2025-05-26",
      "bid": "6.06",
      "ask": "6.10",
      "open": "5.90",
      "high": "6.18",
      "low": "5.90",
      "close": "6.00",
      "average": "5.9838",
      "volume": "5100",
      "turnover": "30517.44",
      "trades": "18"
    },
    {
      "date": "2025-05-27",
      "bid": "5.94",
      "ask": "6.08",
      "open": "6.00",
      "high": "6.00",
      "low": "5.84",
      "close": "5.94",
      "average": "5.9142",
      "volume": "15906",
      "turnover": "94070.52",
      "trades": "26"
    },
    {
      "date": "2025-05-28",
      "bid": "5.82",
      "ask": "6.04",
      "open": "5.94",
      "high": "6.02",
      "low": "5.82",
      "close": "5.88",
      "average": "5.9275",
      "volume": "16729",
      "turnover": "99161.62",
      "trades": "21"
    },
    {
      "date": "2025-05-30",
      "bid": "5.76",
      "ask": "5.86",
      "open": "5.82",
      "high": "5.94",
      "low": "5.82",
      "close": "5.82",
      "average": "5.8628",
      "volume": "11293",
      "turnover": "66208.9",
      "trades": "34"
    },
    {
      "date": "2025-06-02",
      "bid": "5.90",
      "ask": "6.08",
      "open": "5.86",
      "high": "6.08",
      "low": "5.78",
      "close": "6.08",
      "average": "5.908",
      "volume": "14137",
      "turnover": "83521.16",
      "trades": "24"
    },
    {
      "date": "2025-06-03",
      "bid": "6.08",
      "ask": "6.12",
      "open": "5.92",
      "high": "6.20",
      "low": "5.92",
      "close": "6.08",
      "average": "6.1352",
      "volume": "27944",
      "turnover": "171442.26",
      "trades": "50"
    },
    {
      "date": "2025-06-04",
      "bid": "6.18",
      "ask": "6.28",
      "open": "6.12",
      "high": "6.74",
      "low": "6.12",
      "close": "6.24",
      "average": "6.362",
      "volume": "19085",
      "turnover": "121419.08",
      "trades": "56"
    },
    {
      "date": "2025-06-05",
      "bid": "6.02",
      "ask": "6.08",
      "open": "6.24",
      "high": "6.24",
      "low": "5.90",
      "close": "6.08",
      "average": "5.9841",
      "volume": "45054",
      "turnover": "269608.36",
      "trades": "82"
    },
    {
      "date": "2025-06-09",
      "bid": "6.08",
      "ask": "6.12",
      "open": "6.02",
      "high": "6.32",
      "low": "5.92",
      "close": "6.12",
      "average": "6.0934",
      "volume": "36514",
      "turnover": "222495.92",
      "trades": "82"
    },
    {
      "date": "2025-06-10",
      "bid": "5.98",
      "ask": "6.10",
      "open": "6.08",
      "high": "6.10",
      "low": "6.00",
      "close": "6.04",
      "average": "6.0418",
      "volume": "3969",
      "turnover": "23979.84",
      "trades": "17"
    },
    {
      "date": "2025-06-11",
      "bid": "6.00",
      "ask": "6.10",
      "open": "6.08",
      "high": "6.16",
      "low": "6.00",
      "close": "6.10",
      "average": "6.0349",
      "volume": "16338",
      "turnover": "98598.92",
      "trades": "29"
    },
    {
      "date": "2025-06-12",
      "bid": "5.90",
      "ask": "5.96",
      "open": "6.00",
      "high": "6.02",
      "low": "5.90",
      "close": "5.92",
      "average": "5.9579",
      "volume": "17850",
      "turnover": "106348.28",
      "trades": "27"
    },
    {
      "date": "2025-06-13",
      "bid": "5.90",
      "ask": "5.96",
      "open": "5.76",
      "high": "6.10",
      "low": "5.60",
      "close": "5.90",
      "average": "5.7361",
      "volume": "18838",
      "turnover": "108057.1",
      "trades": "31"
    },
    {
      "date": "2025-06-16",
      "bid": "6.00",
      "ask": "6.08",
      "open": "5.96",
      "high": "6.12",
      "low": "5.90",
      "close": "6.02",
      "average": "5.9602",
      "volume": "11546",
      "turnover": "68816.38",
      "trades": "24"
    },
    {
      "date": "2025-06-17",
      "bid": "5.92",
      "ask": "5.98",
      "open": "6.00",
      "high": "6.02",
      "low": "5.86",
      "close": "5.94",
      "average": "5.9594",
      "volume": "9282",
      "turnover": "55315.12",
      "trades": "18"
    },
    {
      "date": "2025-06-18",
      "bid": "5.90",
      "ask": "6.02",
      "open": "6.12",
      "high": "6.18",
      "low": "5.92",
      "close": "6.02",
      "average": "6.0746",
      "volume": "34835",
      "turnover": "211607.76",
      "trades": "75"
    },
    {
      "date": "2025-06-19",
      "bid": "6.10",
      "ask": "6.20",
      "open": "6.14",
      "high": "6.46",
      "low": "5.92",
      "close": "6.20",
      "average": "6.202",
      "volume": "32512",
      "turnover": "201638.1",
      "trades": "92"
    },
    {
      "date": "2025-06-23",
      "bid": "6.02",
      "ask": "6.24",
      "open": "6.22",
      "high": "6.28",
      "low": "6.00",
      "close": "6.16",
      "average": "6.1582",
      "volume": "41973",
      "turnover": "258477.74",
      "trades": "57"
    },
    {
      "date": "2025-06-24",
      "bid": "6.18",
      "ask": "6.30",
      "open": "6.24",
      "high": "6.30",
      "low": "6.10",
      "close": "6.28",
      "average": "6.2834",
      "volume": "31189",
      "turnover": "195973.9",
      "trades": "69"
    },
    {
      "date": "2025-06-25",
      "bid": "6.04",
      "ask": "6.18",
      "open": "6.28",
      "high": "6.30",
      "low": "6.00",
      "close": "6.18",
      "average": "6.1083",
      "volume": "53131",
      "turnover": "324539.1",
      "trades": "58"
    },
    {
      "date": "2025-06-26",
      "bid": "6.22",
      "ask": "6.28",
      "open": "6.18",
      "high": "6.28",
      "low": "6.04",
      "close": "6.22",
      "average": "6.1324",
      "volume": "12301",
      "turnover": "75434.44",
      "trades": "27"
    },
    {
      "date": "2025-06-27",
      "bid": "6.12",
      "ask": "6.16",
      "open": "6.30",
      "high": "6.30",
      "low": "6.12",
      "close": "6.16",
      "average": "6.2021",
      "volume": "10318",
      "turnover": "63993.76",
      "trades": "49"
    },
    {
      "date": "2025-06-30",
      "bid": "5.92",
      "ask": "6.00",
      "open": "6.22",
      "high": "6.30",
      "low": "5.82",
      "close": "6.00",
      "average": "5.9501",
      "volume": "210796",
      "turnover": "1254258.48",
      "trades": "125"
    },
    {
      "date": "2025-07-01",
      "bid": "5.92",
      "ask": "5.96",
      "open": "5.92",
      "high": "6.00",
      "low": "5.86",
      "close": "6.00",
      "average": "5.9569",
      "volume": "13774",
      "turnover": "82049.98",
      "trades": "30"
    },
    {
      "date": "2025-07-02",
      "bid": "5.96",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.06",
      "low": "5.92",
      "close": "5.96",
      "average": "5.9796",
      "volume": "9388",
      "turnover": "56136.28",
      "trades": "29"
    },
    {
      "date": "2025-07-03",
      "bid": "6.00",
      "ask": "6.04",
      "open": "5.98",
      "high": "6.08",
      "low": "5.92",
      "close": "6.00",
      "average": "5.9998",
      "volume": "9730",
      "turnover": "58377.96",
      "trades": "30"
    },
    {
      "date": "2025-07-04",
      "bid": "6.02",
      "ask": "6.06",
      "open": "6.00",
      "high": "6.20",
      "low": "5.92",
      "close": "6.20",
      "average": "6.0297",
      "volume": "8251",
      "turnover": "49750.96",
      "trades": "23"
    },
    {
      "date": "2025-07-07",
      "bid": "6.00",
      "ask": "6.08",
      "open": "6.18",
      "high": "6.18",
      "low": "5.96",
      "close": "6.08",
      "average": "6.0705",
      "volume": "28107",
      "turnover": "170622.48",
      "trades": "36"
    },
    {
      "date": "2025-07-08",
      "bid": "6.12",
      "ask": "6.16",
      "open": "6.08",
      "high": "6.18",
      "low": "6.02",
      "close": "6.10",
      "average": "6.0943",
      "volume": "3654",
      "turnover": "22268.54",
      "trades": "25"
    },
    {
      "date": "2025-07-09",
      "bid": "5.96",
      "ask": "6.02",
      "open": "6.16",
      "high": "6.20",
      "low": "5.92",
      "close": "5.92",
      "average": "6.0172",
      "volume": "15403",
      "turnover": "92682.38",
      "trades": "33"
    },
    {
      "date": "2025-07-10",
      "bid": "5.88",
      "ask": "5.98",
      "open": "5.96",
      "high": "6.20",
      "low": "5.86",
      "close": "6.00",
      "average": "6.0852",
      "volume": "34147",
      "turnover": "207789.96",
      "trades": "41"
    },
    {
      "date": "2025-07-11",
      "bid": "6.04",
      "ask": "6.16",
      "open": "5.98",
      "high": "6.20",
      "low": "5.92",
      "close": "6.14",
      "average": "6.0992",
      "volume": "11407",
      "turnover": "69574.04",
      "trades": "27"
    },
    {
      "date": "2025-07-14",
      "bid": "6.06",
      "ask": "6.12",
      "open": "6.16",
      "high": "6.16",
      "low": "5.90",
      "close": "6.06",
      "average": "6.0159",
      "volume": "2356",
      "turnover": "14173.48",
      "trades": "26"
    },
    {
      "date": "2025-07-15",
      "bid": "6.16",
      "ask": "6.20",
      "open": "5.94",
      "high": "6.20",
      "low": "5.94",
      "close": "6.12",
      "average": "6.1447",
      "volume": "34030",
      "turnover": "209105.58",
      "trades": "37"
    },
    {
      "date": "2025-07-16",
      "bid": "6.22",
      "ask": "6.26",
      "open": "6.20",
      "high": "6.26",
      "low": "6.00",
      "close": "6.22",
      "average": "6.0594",
      "volume": "15587",
      "turnover": "94448.5",
      "trades": "29"
    },
    {
      "date": "2025-07-17",
      "bid": "6.26",
      "ask": "6.38",
      "open": "6.00",
      "high": "6.38",
      "low": "6.00",
      "close": "6.36",
      "average": "6.3271",
      "volume": "20622",
      "turnover": "130478.28",
      "trades": "42"
    },
    {
      "date": "2025-07-18",
      "bid": "7.14",
      "ask": "7.22",
      "open": "6.56",
      "high": "7.62",
      "low": "6.44",
      "close": "7.22",
      "average": "6.8084",
      "volume": "431497",
      "turnover": "2937792.66",
      "trades": "262"
    },
    {
      "date": "2025-07-21",
      "bid": "7.56",
      "ask": "7.58",
      "open": "7.20",
      "high": "7.58",
      "low": "6.92",
      "close": "7.58",
      "average": "7.4201",
      "volume": "247053",
      "turnover": "1833169.3",
      "trades": "212"
    },
    {
      "date": "2025-07-22",
      "bid": "7.64",
      "ask": "7.70",
      "open": "7.50",
      "high": "7.70",
      "low": "7.28",
      "close": "7.64",
      "average": "7.5825",
      "volume": "168654",
      "turnover": "1278821.86",
      "trades": "98"
    },
    {
      "date": "2025-07-23",
      "bid": "7.50",
      "ask": "7.60",
      "open": "7.64",
      "high": "7.70",
      "low": "7.38",
      "close": "7.42",
      "average": "7.582",
      "volume": "29175",
      "turnover": "221176.62",
      "trades": "81"
    },
    {
      "date": "2025-07-24",
      "bid": "7.66",
      "ask": "7.68",
      "open": "7.60",
      "high": "7.70",
      "low": "7.50",
      "close": "7.66",
      "average": "7.6138",
      "volume": "43101",
      "turnover": "328149.36",
      "trades": "90"
    },
    {
      "date": "2025-07-25",
      "bid": "7.74",
      "ask": "7.90",
      "open": "7.68",
      "high": "8.00",
      "low": "7.68",
      "close": "7.90",
      "average": "7.8418",
      "volume": "65399",
      "turnover": "512844.06",
      "trades": "100"
    },
    {
      "date": "2025-07-28",
      "bid": "8.02",
      "ask": "8.12",
      "open": "7.90",
      "high": "8.12",
      "low": "7.78",
      "close": "8.12",
      "average": "7.9862",
      "volume": "111988",
      "turnover": "894347.44",
      "trades": "156"
    },
    {
      "date": "2025-07-29",
      "bid": "8.06",
      "ask": "8.22",
      "open": "8.24",
      "high": "8.30",
      "low": "7.94",
      "close": "8.22",
      "average": "8.1187",
      "volume": "33592",
      "turnover": "272724",
      "trades": "67"
    },
    {
      "date": "2025-07-30",
      "bid": "8.10",
      "ask": "8.30",
      "open": "8.22",
      "high": "8.30",
      "low": "8.10",
      "close": "8.10",
      "average": "8.2111",
      "volume": "18371",
      "turnover": "150845.34",
      "trades": "62"
    },
    {
      "date": "2025-07-31",
      "bid": "7.72",
      "ask": "7.86",
      "open": "8.32",
      "high": "8.34",
      "low": "7.80",
      "close": "7.90",
      "average": "8.0725",
      "volume": "42921",
      "turnover": "346478.54",
      "trades": "107"
    },
    {
      "date": "2025-08-01",
      "bid": "7.54",
      "ask": "7.70",
      "open": "7.76",
      "high": "7.94",
      "low": "7.52",
      "close": "7.70",
      "average": "7.651",
      "volume": "32935",
      "turnover": "251987.2",
      "trades": "90"
    },
    {
      "date": "2025-08-04",
      "bid": "7.50",
      "ask": "7.58",
      "open": "7.70",
      "high": "7.76",
      "low": "7.30",
      "close": "7.58",
      "average": "7.4509",
      "volume": "64457",
      "turnover": "480262.88",
      "trades": "109"
    },
    {
      "date": "2025-08-05",
      "bid": "7.40",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.52",
      "low": "7.38",
      "close": "7.40",
      "average": "7.4392",
      "volume": "64511",
      "turnover": "479909.1",
      "trades": "63"
    },
    {
      "date": "2025-08-06",
      "bid": "7.32",
      "ask": "7.42",
      "open": "7.50",
      "high": "7.50",
      "low": "7.26",
      "close": "7.42",
      "average": "7.3739",
      "volume": "34733",
      "turnover": "256116.02",
      "trades": "49"
    },
    {
      "date": "2025-08-07",
      "bid": "7.22",
      "ask": "7.32",
      "open": "7.42",
      "high": "7.56",
      "low": "7.16",
      "close": "7.32",
      "average": "7.2998",
      "volume": "68826",
      "turnover": "502413.54",
      "trades": "85"
    },
    {
      "date": "2025-08-08",
      "bid": "7.42",
      "ask": "7.48",
      "open": "7.22",
      "high": "7.56",
      "low": "7.22",
      "close": "7.46",
      "average": "7.4397",
      "volume": "21926",
      "turnover": "163122.76",
      "trades": "43"
    },
    {
      "date": "2025-08-11",
      "bid": "7.20",
      "ask": "7.36",
      "open": "7.48",
      "high": "7.48",
      "low": "7.12",
      "close": "7.36",
      "average": "7.2458",
      "volume": "70800",
      "turnover": "513001.22",
      "trades": "94"
    },
    {
      "date": "2025-08-12",
      "bid": "7.36",
      "ask": "7.44",
      "open": "7.20",
      "high": "7.44",
      "low": "7.20",
      "close": "7.44",
      "average": "7.3386",
      "volume": "12655",
      "turnover": "92945.18",
      "trades": "63"
    },
    {
      "date": "2025-08-13",
      "bid": "7.32",
      "ask": "7.38",
      "open": "7.48",
      "high": "7.50",
      "low": "7.30",
      "close": "7.40",
      "average": "7.3958",
      "volume": "18015",
      "turnover": "133234.84",
      "trades": "57"
    },
    {
      "date": "2025-08-14",
      "bid": "7.40",
      "ask": "7.50",
      "open": "7.32",
      "high": "7.60",
      "low": "6.98",
      "close": "7.50",
      "average": "7.307",
      "volume": "140160",
      "turnover": "1024145.23",
      "trades": "295"
    },
    {
      "date": "2025-08-15",
      "bid": "7.72",
      "ask": "7.80",
      "open": "7.60",
      "high": "8.00",
      "low": "7.54",
      "close": "7.80",
      "average": "7.7779",
      "volume": "130396",
      "turnover": "1014327.41",
      "trades": "177"
    },
    {
      "date": "2025-08-18",
      "bid": "7.68",
      "ask": "7.76",
      "open": "7.82",
      "high": "7.96",
      "low": "7.68",
      "close": "7.76",
      "average": "7.8171",
      "volume": "95637",
      "turnover": "747604.94",
      "trades": "87"
    },
    {
      "date": "2025-08-19",
      "bid": "7.50",
      "ask": "7.58",
      "open": "7.76",
      "high": "7.88",
      "low": "7.50",
      "close": "7.60",
      "average": "7.6225",
      "volume": "51694",
      "turnover": "394038.72",
      "trades": "52"
    },
    {
      "date": "2025-08-20",
      "bid": "7.38",
      "ask": "7.42",
      "open": "7.52",
      "high": "7.56",
      "low": "7.30",
      "close": "7.42",
      "average": "7.414",
      "volume": "48790",
      "turnover": "361731.34",
      "trades": "59"
    },
    {
      "date": "2025-08-21",
      "bid": "7.34",
      "ask": "7.40",
      "open": "7.44",
      "high": "7.52",
      "low": "7.28",
      "close": "7.40",
      "average": "7.3765",
      "volume": "17657",
      "turnover": "130246.86",
      "trades": "31"
    },
    {
      "date": "2025-08-22",
      "bid": "7.30",
      "ask": "7.44",
      "open": "7.40",
      "high": "7.48",
      "low": "7.24",
      "close": "7.46",
      "average": "7.3326",
      "volume": "31149",
      "turnover": "228403.34",
      "trades": "64"
    },
    {
      "date": "2025-08-25",
      "bid": "7.50",
      "ask": "7.60",
      "open": "7.44",
      "high": "7.68",
      "low": "7.44",
      "close": "7.50",
      "average": "7.5935",
      "volume": "338207",
      "turnover": "2568166.74",
      "trades": "80"
    },
    {
      "date": "2025-08-26",
      "bid": "7.46",
      "ask": "7.52",
      "open": "7.60",
      "high": "7.60",
      "low": "7.40",
      "close": "7.58",
      "average": "7.4838",
      "volume": "29029",
      "turnover": "217247.6",
      "trades": "55"
    },
    {
      "date": "2025-08-27",
      "bid": "7.50",
      "ask": "7.60",
      "open": "7.68",
      "high": "7.68",
      "low": "7.50",
      "close": "7.60",
      "average": "7.5593",
      "volume": "21695",
      "turnover": "163999.8",
      "trades": "31"
    },
    {
      "date": "2025-08-28",
      "bid": "7.40",
      "ask": "7.48",
      "open": "7.62",
      "high": "7.64",
      "low": "7.36",
      "close": "7.50",
      "average": "7.4826",
      "volume": "12494",
      "turnover": "93487.52",
      "trades": "43"
    },
    {
      "date": "2025-08-29",
      "bid": "7.42",
      "ask": "7.50",
      "open": "7.40",
      "high": "7.66",
      "low": "7.38",
      "close": "7.50",
      "average": "7.4829",
      "volume": "29865",
      "turnover": "223475.54",
      "trades": "43"
    },
    {
      "date": "2025-09-01",
      "bid": "7.54",
      "ask": "7.60",
      "open": "7.50",
      "high": "7.70",
      "low": "7.48",
      "close": "7.54",
      "average": "7.6326",
      "volume": "35896",
      "turnover": "273978.84",
      "trades": "49"
    },
    {
      "date": "2025-09-02",
      "bid": "7.40",
      "ask": "7.64",
      "open": "7.68",
      "high": "7.70",
      "low": "7.38",
      "close": "7.38",
      "average": "7.5009",
      "volume": "19718",
      "turnover": "147906.3",
      "trades": "55"
    },
    {
      "date": "2025-09-03",
      "bid": "7.42",
      "ask": "7.46",
      "open": "7.32",
      "high": "7.68",
      "low": "7.32",
      "close": "7.42",
      "average": "7.4523",
      "volume": "15414",
      "turnover": "114869.92",
      "trades": "37"
    },
    {
      "date": "2025-09-04",
      "bid": "7.50",
      "ask": "7.68",
      "open": "7.46",
      "high": "7.50",
      "low": "7.42",
      "close": "7.50",
      "average": "7.4666",
      "volume": "9002",
      "turnover": "67214.6",
      "trades": "29"
    },
    {
      "date": "2025-09-05",
      "bid": "7.48",
      "ask": "7.56",
      "open": "7.68",
      "high": "7.70",
      "low": "7.40",
      "close": "7.48",
      "average": "7.5175",
      "volume": "26400",
      "turnover": "198461.04",
      "trades": "45"
    },
    {
      "date": "2025-09-08",
      "bid": "7.36",
      "ask": "7.46",
      "open": "7.48",
      "high": "7.94",
      "low": "7.36",
      "close": "7.94",
      "average": "7.7906",
      "volume": "69555",
      "turnover": "541875.78",
      "trades": "57"
    },
    {
      "date": "2025-09-09",
      "bid": "7.64",
      "ask": "7.76",
      "open": "7.64",
      "high": "8.00",
      "low": "7.40",
      "close": "7.64",
      "average": "7.7317",
      "volume": "101799",
      "turnover": "787077.3",
      "trades": "98"
    },
    {
      "date": "2025-09-10",
      "bid": "7.92",
      "ask": "7.94",
      "open": "7.80",
      "high": "7.98",
      "low": "7.64",
      "close": "7.94",
      "average": "7.858",
      "volume": "57592",
      "turnover": "452550.5",
      "trades": "80"
    },
    {
      "date": "2025-09-11",
      "bid": "7.58",
      "ask": "7.74",
      "open": "7.92",
      "high": "7.92",
      "low": "7.58",
      "close": "7.74",
      "average": "7.7971",
      "volume": "31280",
      "turnover": "243891.78",
      "trades": "85"
    },
    {
      "date": "2025-09-12",
      "bid": "8.08",
      "ask": "8.14",
      "open": "7.76",
      "high": "8.08",
      "low": "7.74",
      "close": "8.08",
      "average": "7.9085",
      "volume": "46806",
      "turnover": "370163",
      "trades": "68"
    },
    {
      "date": "2025-09-15",
      "bid": "7.76",
      "ask": "7.98",
      "open": "8.00",
      "high": "8.00",
      "low": "7.64",
      "close": "7.98",
      "average": "7.8237",
      "volume": "30764",
      "turnover": "240688.32",
      "trades": "79"
    },
    {
      "date": "2025-09-16",
      "bid": "7.82",
      "ask": "7.92",
      "open": "7.98",
      "high": "8.00",
      "low": "7.76",
      "close": "7.82",
      "average": "7.8912",
      "volume": "11419",
      "turnover": "90109.46",
      "trades": "41"
    },
    {
      "date": "2025-09-17",
      "bid": "7.72",
      "ask": "7.80",
      "open": "8.00",
      "high": "8.00",
      "low": "7.68",
      "close": "7.80",
      "average": "7.8001",
      "volume": "40464",
      "turnover": "315625.24",
      "trades": "51"
    },
    {
      "date": "2025-09-18",
      "bid": "7.70",
      "ask": "7.80",
      "open": "7.72",
      "high": "8.00",
      "low": "7.52",
      "close": "7.76",
      "average": "7.6871",
      "volume": "110494",
      "turnover": "849398.69",
      "trades": "78"
    },
    {
      "date": "2025-09-19",
      "bid": "7.54",
      "ask": "7.66",
      "open": "7.78",
      "high": "7.84",
      "low": "7.52",
      "close": "7.64",
      "average": "7.5954",
      "volume": "57900",
      "turnover": "439785.43",
      "trades": "56"
    },
    {
      "date": "2025-09-22",
      "bid": "7.62",
      "ask": "7.68",
      "open": "7.96",
      "high": "7.98",
      "low": "7.60",
      "close": "7.60",
      "average": "7.6762",
      "volume": "37146",
      "turnover": "285159.23",
      "trades": "50"
    },
    {
      "date": "2025-09-23",
      "bid": "7.48",
      "ask": "7.58",
      "open": "7.52",
      "high": "7.60",
      "low": "7.48",
      "close": "7.56",
      "average": "7.5041",
      "volume": "16604",
      "turnover": "124597.94",
      "trades": "34"
    },
    {
      "date": "2025-09-24",
      "bid": "7.42",
      "ask": "7.52",
      "open": "7.48",
      "high": "7.60",
      "low": "7.30",
      "close": "7.48",
      "average": "7.4744",
      "volume": "49958",
      "turnover": "373416.1",
      "trades": "53"
    },
    {
      "date": "2025-09-25",
      "bid": "7.60",
      "ask": "7.78",
      "open": "7.42",
      "high": "7.80",
      "low": "7.42",
      "close": "7.78",
      "average": "7.6898",
      "volume": "15280",
      "turnover": "117500.56",
      "trades": "36"
    },
    {
      "date": "2025-09-26",
      "bid": "7.72",
      "ask": "7.80",
      "open": "7.58",
      "high": "7.80",
      "low": "7.58",
      "close": "7.72",
      "average": "7.6743",
      "volume": "15773",
      "turnover": "121046.64",
      "trades": "23"
    },
    {
      "date": "2025-09-29",
      "bid": "7.64",
      "ask": "7.80",
      "open": "7.72",
      "high": "7.80",
      "low": "7.56",
      "close": "7.74",
      "average": "7.7358",
      "volume": "5138",
      "turnover": "39746.36",
      "trades": "34"
    },
    {
      "date": "2025-09-30",
      "bid": "7.56",
      "ask": "7.66",
      "open": "7.58",
      "high": "7.74",
      "low": "7.52",
      "close": "7.60",
      "average": "7.6123",
      "volume": "27156",
      "turnover": "206718.94",
      "trades": "36"
    },
    {
      "date": "2025-10-01",
      "bid": "7.56",
      "ask": "7.58",
      "open": "7.62",
      "high": "7.74",
      "low": "7.50",
      "close": "7.56",
      "average": "7.5843",
      "volume": "13859",
      "turnover": "105110.54",
      "trades": "26"
    },
    {
      "date": "2025-10-02",
      "bid": "7.40",
      "ask": "7.44",
      "open": "7.56",
      "high": "7.56",
      "low": "7.14",
      "close": "7.32",
      "average": "7.2948",
      "volume": "150947",
      "turnover": "1101125.13",
      "trades": "113"
    },
    {
      "date": "2025-10-03",
      "bid": "7.36",
      "ask": "7.48",
      "open": "7.36",
      "high": "7.60",
      "low": "7.24",
      "close": "7.48",
      "average": "7.459",
      "volume": "24268",
      "turnover": "181015.12",
      "trades": "50"
    },
    {
      "date": "2025-10-06",
      "bid": "7.42",
      "ask": "7.48",
      "open": "7.48",
      "high": "7.58",
      "low": "7.42",
      "close": "7.48",
      "average": "7.5087",
      "volume": "6426",
      "turnover": "48261.66",
      "trades": "26"
    },
    {
      "date": "2025-10-07",
      "bid": "7.30",
      "ask": "7.40",
      "open": "7.30",
      "high": "7.60",
      "low": "7.30",
      "close": "7.42",
      "average": "7.3963",
      "volume": "21380",
      "turnover": "158132.3",
      "trades": "37"
    },
    {
      "date": "2025-10-08",
      "bid": "7.36",
      "ask": "7.46",
      "open": "7.22",
      "high": "7.50",
      "low": "7.22",
      "close": "7.40",
      "average": "7.3649",
      "volume": "15754",
      "turnover": "116027.1",
      "trades": "20"
    },
    {
      "date": "2025-10-09",
      "bid": "7.40",
      "ask": "7.44",
      "open": "7.46",
      "high": "7.46",
      "low": "7.32",
      "close": "7.44",
      "average": "7.365",
      "volume": "3220",
      "turnover": "23715.22",
      "trades": "11"
    },
    {
      "date": "2025-10-10",
      "bid": "7.36",
      "ask": "7.44",
      "open": "7.42",
      "high": "7.44",
      "low": "7.32",
      "close": "7.44",
      "average": "7.3678",
      "volume": "20350",
      "turnover": "149934.36",
      "trades": "27"
    },
    {
      "date": "2025-10-13",
      "bid": "7.38",
      "ask": "7.46",
      "open": "7.34",
      "high": "7.46",
      "low": "7.20",
      "close": "7.46",
      "average": "7.3819",
      "volume": "17388",
      "turnover": "128356.06",
      "trades": "36"
    },
    {
      "date": "2025-10-14",
      "bid": "7.34",
      "ask": "7.48",
      "open": "7.22",
      "high": "7.60",
      "low": "7.22",
      "close": "7.46",
      "average": "7.4699",
      "volume": "39772",
      "turnover": "297091.36",
      "trades": "42"
    },
    {
      "date": "2025-10-15",
      "bid": "7.42",
      "ask": "7.48",
      "open": "7.48",
      "high": "7.54",
      "low": "7.38",
      "close": "7.42",
      "average": "7.4589",
      "volume": "8399",
      "turnover": "62647.34",
      "trades": "12"
    },
    {
      "date": "2025-10-16",
      "bid": "7.50",
      "ask": "7.70",
      "open": "7.42",
      "high": "7.70",
      "low": "7.32",
      "close": "7.60",
      "average": "7.6101",
      "volume": "15146",
      "turnover": "115261.88",
      "trades": "25"
    },
    {
      "date": "2025-10-17",
      "bid": "7.42",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.56",
      "low": "7.36",
      "close": "7.44",
      "average": "7.3816",
      "volume": "123306",
      "turnover": "910194.34",
      "trades": "31"
    },
    {
      "date": "2025-10-20",
      "bid": "7.28",
      "ask": "7.34",
      "open": "7.30",
      "high": "7.50",
      "low": "7.26",
      "close": "7.32",
      "average": "7.3063",
      "volume": "23428",
      "turnover": "171170.94",
      "trades": "40"
    },
    {
      "date": "2025-10-21",
      "bid": "7.34",
      "ask": "7.38",
      "open": "7.32",
      "high": "7.34",
      "low": "7.22",
      "close": "7.34",
      "average": "7.2675",
      "volume": "79348",
      "turnover": "576664.64",
      "trades": "50"
    },
    {
      "date": "2025-10-22",
      "bid": "7.32",
      "ask": "7.48",
      "open": "7.34",
      "high": "7.48",
      "low": "7.28",
      "close": "7.48",
      "average": "7.3981",
      "volume": "48467",
      "turnover": "358562.18",
      "trades": "24"
    },
    {
      "date": "2025-10-23",
      "bid": "7.38",
      "ask": "7.48",
      "open": "7.34",
      "high": "7.66",
      "low": "7.30",
      "close": "7.38",
      "average": "7.4357",
      "volume": "12390",
      "turnover": "92175.36",
      "trades": "26"
    },
    {
      "date": "2025-10-24",
      "bid": "7.58",
      "ask": "7.70",
      "open": "7.48",
      "high": "7.80",
      "low": "7.48",
      "close": "7.70",
      "average": "7.6654",
      "volume": "39373",
      "turnover": "301810.3",
      "trades": "52"
    },
    {
      "date": "2025-10-27",
      "bid": "7.70",
      "ask": "7.76",
      "open": "7.58",
      "high": "7.90",
      "low": "7.58",
      "close": "7.70",
      "average": "7.7861",
      "volume": "52366",
      "turnover": "407725.84",
      "trades": "55"
    },
    {
      "date": "2025-10-28",
      "bid": "7.84",
      "ask": "7.88",
      "open": "7.76",
      "high": "8.00",
      "low": "7.70",
      "close": "7.84",
      "average": "7.8942",
      "volume": "61299",
      "turnover": "483903.9",
      "trades": "44"
    },
    {
      "date": "2025-10-29",
      "bid": "7.84",
      "ask": "7.90",
      "open": "7.84",
      "high": "8.00",
      "low": "7.84",
      "close": "7.90",
      "average": "7.9449",
      "volume": "37708",
      "turnover": "299584.94",
      "trades": "25"
    },
    {
      "date": "2025-10-30",
      "bid": "7.92",
      "ask": "8.06",
      "open": "7.90",
      "high": "8.30",
      "low": "7.90",
      "close": "7.96",
      "average": "7.9298",
      "volume": "218020",
      "turnover": "1728849.34",
      "trades": "90"
    },
    {
      "date": "2025-10-31",
      "bid": "7.10",
      "ask": "7.24",
      "open": "8.02",
      "high": "8.02",
      "low": "7.00",
      "close": "7.26",
      "average": "7.2773",
      "volume": "500557",
      "turnover": "3642702.08",
      "trades": "177"
    },
    {
      "date": "2025-11-03",
      "bid": "6.90",
      "ask": "7.04",
      "open": "7.18",
      "high": "7.18",
      "low": "6.80",
      "close": "7.02",
      "average": "7.0044",
      "volume": "236447",
      "turnover": "1656075.7",
      "trades": "126"
    },
    {
      "date": "2025-11-04",
      "bid": "6.84",
      "ask": "6.90",
      "open": "6.90",
      "high": "7.02",
      "low": "6.76",
      "close": "6.90",
      "average": "6.8871",
      "volume": "110384",
      "turnover": "760214.32",
      "trades": "104"
    },
    {
      "date": "2025-11-05",
      "bid": "7.02",
      "ask": "7.04",
      "open": "6.84",
      "high": "7.20",
      "low": "6.70",
      "close": "7.10",
      "average": "6.9366",
      "volume": "58496",
      "turnover": "405765.8",
      "trades": "48"
    },
    {
      "date": "2025-11-06",
      "bid": "6.88",
      "ask": "6.94",
      "open": "7.00",
      "high": "7.04",
      "low": "6.82",
      "close": "6.94",
      "average": "6.9182",
      "volume": "41758",
      "turnover": "288889.62",
      "trades": "142"
    },
    {
      "date": "2025-11-07",
      "bid": "6.80",
      "ask": "6.84",
      "open": "6.88",
      "high": "6.98",
      "low": "6.64",
      "close": "6.78",
      "average": "6.7527",
      "volume": "32854",
      "turnover": "221854.6",
      "trades": "45"
    },
    {
      "date": "2025-11-10",
      "bid": "6.68",
      "ask": "6.74",
      "open": "6.80",
      "high": "6.80",
      "low": "6.60",
      "close": "6.68",
      "average": "6.7207",
      "volume": "45550",
      "turnover": "306129.04",
      "trades": "144"
    },
    {
      "date": "2025-11-11",
      "bid": "6.56",
      "ask": "6.64",
      "open": "6.68",
      "high": "6.82",
      "low": "6.56",
      "close": "6.60",
      "average": "6.6398",
      "volume": "51765",
      "turnover": "343708.56",
      "trades": "37"
    },
    {
      "date": "2025-11-12",
      "bid": "6.38",
      "ask": "6.42",
      "open": "6.60",
      "high": "6.66",
      "low": "6.26",
      "close": "6.40",
      "average": "6.4846",
      "volume": "43578",
      "turnover": "282586.3",
      "trades": "46"
    },
    {
      "date": "2025-11-13",
      "bid": "6.48",
      "ask": "6.60",
      "open": "6.38",
      "high": "6.60",
      "low": "6.30",
      "close": "6.58",
      "average": "6.5342",
      "volume": "110919",
      "turnover": "724939",
      "trades": "87"
    },
    {
      "date": "2025-11-14",
      "bid": "6.44",
      "ask": "6.54",
      "open": "6.60",
      "high": "6.60",
      "low": "6.26",
      "close": "6.56",
      "average": "6.4623",
      "volume": "55447",
      "turnover": "358316.98",
      "trades": "59"
    },
    {
      "date": "2025-11-17",
      "bid": "6.42",
      "ask": "6.44",
      "open": "6.42",
      "high": "6.60",
      "low": "6.26",
      "close": "6.48",
      "average": "6.4405",
      "volume": "94314",
      "turnover": "608486.8",
      "trades": "102"
    },
    {
      "date": "2025-11-18",
      "bid": "6.16",
      "ask": "6.24",
      "open": "6.42",
      "high": "6.44",
      "low": "6.22",
      "close": "6.30",
      "average": "6.277",
      "volume": "26281",
      "turnover": "164966.06",
      "trades": "58"
    },
    {
      "date": "2025-11-19",
      "bid": "6.30",
      "ask": "6.36",
      "open": "6.22",
      "high": "6.30",
      "low": "6.12",
      "close": "6.30",
      "average": "6.207",
      "volume": "56578",
      "turnover": "351262.97",
      "trades": "80"
    },
    {
      "date": "2025-11-20",
      "bid": "6.20",
      "ask": "6.32",
      "open": "6.24",
      "high": "6.38",
      "low": "6.22",
      "close": "6.30",
      "average": "6.2393",
      "volume": "8183",
      "turnover": "51056.18",
      "trades": "59"
    },
    {
      "date": "2025-11-21",
      "bid": "6.22",
      "ask": "6.36",
      "open": "6.00",
      "high": "6.46",
      "low": "6.00",
      "close": "6.22",
      "average": "6.2765",
      "volume": "124266",
      "turnover": "779952.9",
      "trades": "78"
    },
    {
      "date": "2025-11-24",
      "bid": "6.18",
      "ask": "6.30",
      "open": "6.02",
      "high": "6.34",
      "low": "6.02",
      "close": "6.22",
      "average": "6.2132",
      "volume": "33933",
      "turnover": "210833.34",
      "trades": "111"
    },
    {
      "date": "2025-11-25",
      "bid": "6.16",
      "ask": "6.24",
      "open": "6.04",
      "high": "6.48",
      "low": "6.04",
      "close": "6.26",
      "average": "6.1918",
      "volume": "7134",
      "turnover": "44172.06",
      "trades": "30"
    },
    {
      "date": "2025-11-26",
      "bid": "5.96",
      "ask": "6.06",
      "open": "6.16",
      "high": "6.16",
      "low": "5.90",
      "close": "6.00",
      "average": "6.0426",
      "volume": "83755",
      "turnover": "506228.45",
      "trades": "87"
    },
    {
      "date": "2025-11-27",
      "bid": "6.00",
      "ask": "6.12",
      "open": "5.96",
      "high": "6.10",
      "low": "5.96",
      "close": "6.00",
      "average": "5.9997",
      "volume": "79458",
      "turnover": "476725.2",
      "trades": "49"
    },
    {
      "date": "2025-11-28",
      "bid": "6.46",
      "ask": "6.60",
      "open": "6.02",
      "high": "6.60",
      "low": "6.00",
      "close": "6.60",
      "average": "6.3413",
      "volume": "57090",
      "turnover": "362024.78",
      "trades": "54"
    },
    {
      "date": "2025-12-01",
      "bid": "6.48",
      "ask": "6.56",
      "open": "6.44",
      "high": "6.56",
      "low": "6.08",
      "close": "6.56",
      "average": "6.3945",
      "volume": "45058",
      "turnover": "288123.62",
      "trades": "67"
    },
    {
      "date": "2025-12-02",
      "bid": "6.74",
      "ask": "6.90",
      "open": "6.56",
      "high": "7.12",
      "low": "6.42",
      "close": "7.12",
      "average": "6.5237",
      "volume": "11897",
      "turnover": "77612.28",
      "trades": "30"
    },
    {
      "date": "2025-12-03",
      "bid": "6.50",
      "ask": "6.72",
      "open": "7.12",
      "high": "7.12",
      "low": "6.42",
      "close": "6.72",
      "average": "6.6145",
      "volume": "51896",
      "turnover": "343268.58",
      "trades": "87"
    },
    {
      "date": "2025-12-04",
      "bid": "6.50",
      "ask": "6.68",
      "open": "6.72",
      "high": "6.72",
      "low": "6.36",
      "close": "6.50",
      "average": "6.531",
      "volume": "16531",
      "turnover": "107963.4",
      "trades": "31"
    },
    {
      "date": "2025-12-05",
      "bid": "6.40",
      "ask": "6.48",
      "open": "6.50",
      "high": "6.76",
      "low": "6.32",
      "close": "6.40",
      "average": "6.4007",
      "volume": "46902",
      "turnover": "300205.58",
      "trades": "42"
    },
    {
      "date": "2025-12-08",
      "bid": "6.26",
      "ask": "6.40",
      "open": "6.40",
      "high": "6.52",
      "low": "6.14",
      "close": "6.40",
      "average": "6.3291",
      "volume": "14208",
      "turnover": "89923.32",
      "trades": "29"
    },
    {
      "date": "2025-12-09",
      "bid": "6.22",
      "ask": "6.36",
      "open": "6.26",
      "high": "6.50",
      "low": "6.12",
      "close": "6.32",
      "average": "6.2679",
      "volume": "10961",
      "turnover": "68701.92",
      "trades": "30"
    },
    {
      "date": "2025-12-10",
      "bid": "6.26",
      "ask": "6.38",
      "open": "6.26",
      "high": "6.38",
      "low": "6.22",
      "close": "6.26",
      "average": "6.2731",
      "volume": "11541",
      "turnover": "72398.3",
      "trades": "24"
    },
    {
      "date": "2025-12-11",
      "bid": "6.16",
      "ask": "6.24",
      "open": "6.38",
      "high": "6.56",
      "low": "6.14",
      "close": "6.16",
      "average": "6.2891",
      "volume": "32660",
      "turnover": "205402.88",
      "trades": "49"
    },
    {
      "date": "2025-12-12",
      "bid": "6.14",
      "ask": "6.30",
      "open": "6.16",
      "high": "6.34",
      "low": "6.16",
      "close": "6.20",
      "average": "6.2227",
      "volume": "3838",
      "turnover": "23882.74",
      "trades": "13"
    },
    {
      "date": "2025-12-15",
      "bid": "6.18",
      "ask": "6.36",
      "open": "6.14",
      "high": "6.34",
      "low": "6.14",
      "close": "6.34",
      "average": "6.2441",
      "volume": "12349",
      "turnover": "77108.18",
      "trades": "27"
    },
    {
      "date": "2025-12-16",
      "bid": "6.30",
      "ask": "6.46",
      "open": "6.20",
      "high": "6.46",
      "low": "6.20",
      "close": "6.46",
      "average": "6.2678",
      "volume": "3868",
      "turnover": "24243.7",
      "trades": "13"
    },
    {
      "date": "2025-12-17",
      "bid": "6.36",
      "ask": "6.50",
      "open": "6.30",
      "high": "6.50",
      "low": "6.30",
      "close": "6.50",
      "average": "6.3955",
      "volume": "8485",
      "turnover": "54265.46",
      "trades": "20"
    },
    {
      "date": "2025-12-18",
      "bid": "6.32",
      "ask": "6.42",
      "open": "6.50",
      "high": "6.50",
      "low": "6.34",
      "close": "6.42",
      "average": "6.4184",
      "volume": "3704",
      "turnover": "23773.76",
      "trades": "14"
    },
    {
      "date": "2025-12-19",
      "bid": "6.30",
      "ask": "6.38",
      "open": "6.32",
      "high": "6.42",
      "low": "6.24",
      "close": "6.40",
      "average": "6.3255",
      "volume": "3076",
      "turnover": "19457.38",
      "trades": "17"
    },
    {
      "date": "2025-12-22",
      "bid": "6.32",
      "ask": "6.54",
      "open": "6.32",
      "high": "6.60",
      "low": "6.30",
      "close": "6.32",
      "average": "6.3912",
      "volume": "24108",
      "turnover": "154078.08",
      "trades": "38"
    },
    {
      "date": "2025-12-23",
      "bid": "6.30",
      "ask": "6.40",
      "open": "6.54",
      "high": "6.54",
      "low": "6.30",
      "close": "6.40",
      "average": "6.3675",
      "volume": "6079",
      "turnover": "38708.3",
      "trades": "18"
    },
    {
      "date": "2025-12-29",
      "bid": "6.32",
      "ask": "6.38",
      "open": "6.38",
      "high": "6.40",
      "low": "6.30",
      "close": "6.38",
      "average": "6.3439",
      "volume": "7428",
      "turnover": "47122.34",
      "trades": "24"
    },
    {
      "date": "2025-12-30",
      "bid": "6.54",
      "ask": "6.90",
      "open": "6.32",
      "high": "6.50",
      "low": "6.32",
      "close": "6.50",
      "average": "6.4138",
      "volume": "16660",
      "turnover": "106853.86",
      "trades": "21"
    },
    {
      "date": "2026-01-02",
      "bid": "6.66",
      "ask": "6.78",
      "open": "6.48",
      "high": "6.92",
      "low": "6.40",
      "close": "6.80",
      "average": "6.7236",
      "volume": "24390",
      "turnover": "163988.28",
      "trades": "25"
    },
    {
      "date": "2026-01-05",
      "bid": "6.82",
      "ask": "6.98",
      "open": "6.72",
      "high": "7.22",
      "low": "6.72",
      "close": "6.82",
      "average": "6.7863",
      "volume": "3736",
      "turnover": "25353.7",
      "trades": "22"
    },
    {
      "date": "2026-01-07",
      "bid": "6.82",
      "ask": "6.92",
      "open": "6.82",
      "high": "6.88",
      "low": "6.68",
      "close": "6.82",
      "average": "6.7607",
      "volume": "9341",
      "turnover": "63151.68",
      "trades": "25"
    },
    {
      "date": "2026-01-08",
      "bid": "6.66",
      "ask": "6.82",
      "open": "6.82",
      "high": "7.40",
      "low": "6.66",
      "close": "6.86",
      "average": "6.9277",
      "volume": "19025",
      "turnover": "131799.84",
      "trades": "37"
    },
    {
      "date": "2026-01-09",
      "bid": "7.26",
      "ask": "7.46",
      "open": "6.66",
      "high": "7.46",
      "low": "6.66",
      "close": "7.36",
      "average": "7.1776",
      "volume": "196318",
      "turnover": "1409093.46",
      "trades": "136"
    },
    {
      "date": "2026-01-12",
      "bid": "7.30",
      "ask": "7.42",
      "open": "7.28",
      "high": "7.44",
      "low": "7.26",
      "close": "7.30",
      "average": "7.3394",
      "volume": "24690",
      "turnover": "181210.04",
      "trades": "56"
    },
    {
      "date": "2026-01-13",
      "bid": "7.18",
      "ask": "7.28",
      "open": "7.42",
      "high": "7.44",
      "low": "7.16",
      "close": "7.38",
      "average": "7.213",
      "volume": "9404",
      "turnover": "67831.42",
      "trades": "18"
    },
    {
      "date": "2026-01-14",
      "bid": "7.18",
      "ask": "7.30",
      "open": "7.42",
      "high": "7.42",
      "low": "7.14",
      "close": "7.24",
      "average": "7.2866",
      "volume": "11024",
      "turnover": "80327.86",
      "trades": "28"
    },
    {
      "date": "2026-01-15",
      "bid": "7.36",
      "ask": "7.42",
      "open": "7.18",
      "high": "7.46",
      "low": "7.10",
      "close": "7.42",
      "average": "7.4034",
      "volume": "30266",
      "turnover": "224070.36",
      "trades": "36"
    },
    {
      "date": "2026-01-16",
      "bid": "7.54",
      "ask": "7.62",
      "open": "7.42",
      "high": "7.88",
      "low": "7.24",
      "close": "7.60",
      "average": "7.6096",
      "volume": "60053",
      "turnover": "456980.34",
      "trades": "63"
    },
    {
      "date": "2026-01-19",
      "bid": "7.50",
      "ask": "7.68",
      "open": "7.62",
      "high": "7.68",
      "low": "7.26",
      "close": "7.68",
      "average": "7.4571",
      "volume": "34865",
      "turnover": "259991.58",
      "trades": "49"
    },
    {
      "date": "2026-01-20",
      "bid": "7.64",
      "ask": "7.76",
      "open": "7.86",
      "high": "7.86",
      "low": "7.40",
      "close": "7.76",
      "average": "7.6248",
      "volume": "27086",
      "turnover": "206521.1",
      "trades": "41"
    },
    {
      "date": "2026-01-21",
      "bid": "7.58",
      "ask": "7.80",
      "open": "7.76",
      "high": "8.00",
      "low": "7.48",
      "close": "7.78",
      "average": "7.751",
      "volume": "26662",
      "turnover": "206657.24",
      "trades": "56"
    },
    {
      "date": "2026-01-22",
      "bid": "7.56",
      "ask": "7.76",
      "open": "7.58",
      "high": "7.88",
      "low": "7.58",
      "close": "7.80",
      "average": "7.7816",
      "volume": "44514",
      "turnover": "346389.12",
      "trades": "45"
    },
    {
      "date": "2026-01-23",
      "bid": "7.66",
      "ask": "7.74",
      "open": "7.86",
      "high": "8.00",
      "low": "7.56",
      "close": "7.74",
      "average": "7.8394",
      "volume": "15639",
      "turnover": "122601.76",
      "trades": "58"
    },
    {
      "date": "2026-01-26",
      "bid": "7.54",
      "ask": "7.64",
      "open": "7.66",
      "high": "7.78",
      "low": "7.48",
      "close": "7.64",
      "average": "7.5936",
      "volume": "11594",
      "turnover": "88040.64",
      "trades": "38"
    },
    {
      "date": "2026-01-27",
      "bid": "7.52",
      "ask": "7.72",
      "open": "7.84",
      "high": "7.84",
      "low": "7.56",
      "close": "7.72",
      "average": "7.5995",
      "volume": "11856",
      "turnover": "90099.32",
      "trades": "21"
    },
    {
      "date": "2026-01-28",
      "bid": "7.56",
      "ask": "7.58",
      "open": "7.72",
      "high": "7.80",
      "low": "7.42",
      "close": "7.56",
      "average": "7.6005",
      "volume": "23708",
      "turnover": "180191.86",
      "trades": "39"
    },
    {
      "date": "2026-01-29",
      "bid": "7.40",
      "ask": "7.52",
      "open": "7.56",
      "high": "7.60",
      "low": "7.40",
      "close": "7.50",
      "average": "7.4855",
      "volume": "16669",
      "turnover": "124775.42",
      "trades": "34"
    },
    {
      "date": "2026-01-30",
      "bid": "7.56",
      "ask": "7.60",
      "open": "7.44",
      "high": "7.66",
      "low": "7.44",
      "close": "7.58",
      "average": "7.6348",
      "volume": "4257",
      "turnover": "32501.46",
      "trades": "20"
    },
    {
      "date": "2026-02-02",
      "bid": "7.54",
      "ask": "7.62",
      "open": "7.56",
      "high": "7.62",
      "low": "7.46",
      "close": "7.54",
      "average": "7.5517",
      "volume": "3898",
      "turnover": "29436.68",
      "trades": "28"
    },
    {
      "date": "2026-02-03",
      "bid": "7.32",
      "ask": "7.46",
      "open": "7.46",
      "high": "7.60",
      "low": "7.46",
      "close": "7.46",
      "average": "7.4911",
      "volume": "1599",
      "turnover": "11978.2",
      "trades": "8"
    },
    {
      "date": "2026-02-04",
      "bid": "7.40",
      "ask": "7.76",
      "open": "7.46",
      "high": "7.80",
      "low": "7.40",
      "close": "7.64",
      "average": "7.5047",
      "volume": "29065",
      "turnover": "218124.08",
      "trades": "31"
    },
    {
      "date": "2026-02-05",
      "bid": "7.48",
      "ask": "7.60",
      "open": "7.70",
      "high": "7.70",
      "low": "7.42",
      "close": "7.58",
      "average": "7.544",
      "volume": "9553",
      "turnover": "72067.74",
      "trades": "22"
    },
    {
      "date": "2026-02-06",
      "bid": "7.52",
      "ask": "7.68",
      "open": "7.68",
      "high": "7.68",
      "low": "7.50",
      "close": "7.68",
      "average": "7.5681",
      "volume": "12243",
      "turnover": "92656.16",
      "trades": "17"
    },
    {
      "date": "2026-02-09",
      "bid": "7.48",
      "ask": "7.56",
      "open": "7.52",
      "high": "7.64",
      "low": "7.06",
      "close": "7.56",
      "average": "7.3748",
      "volume": "11491",
      "turnover": "84744.3",
      "trades": "68"
    },
    {
      "date": "2026-02-10",
      "bid": "7.50",
      "ask": "7.62",
      "open": "7.48",
      "high": "7.64",
      "low": "7.24",
      "close": "7.64",
      "average": "7.4491",
      "volume": "19618",
      "turnover": "146137.1",
      "trades": "44"
    },
    {
      "date": "2026-02-11",
      "bid": "7.50",
      "ask": "7.80",
      "open": "7.34",
      "high": "8.00",
      "low": "7.30",
      "close": "7.68",
      "average": "7.6096",
      "volume": "60156",
      "turnover": "457765.18",
      "trades": "56"
    },
    {
      "date": "2026-02-12",
      "bid": "6.70",
      "ask": "6.88",
      "open": "7.38",
      "high": "7.38",
      "low": "6.14",
      "close": "6.90",
      "average": "6.5729",
      "volume": "125942",
      "turnover": "827969.51",
      "trades": "144"
    },
    {
      "date": "2026-02-13",
      "bid": "6.64",
      "ask": "6.70",
      "open": "6.92",
      "high": "7.30",
      "low": "6.56",
      "close": "6.86",
      "average": "6.8007",
      "volume": "30808",
      "turnover": "209515.64",
      "trades": "41"
    },
    {
      "date": "2026-02-16",
      "bid": "6.66",
      "ask": "6.98",
      "open": "6.52",
      "high": "7.14",
      "low": "6.42",
      "close": "7.00",
      "average": "6.6573",
      "volume": "39702",
      "turnover": "264307.88",
      "trades": "43"
    },
    {
      "date": "2026-02-17",
      "bid": "6.90",
      "ask": "7.00",
      "open": "6.66",
      "high": "7.08",
      "low": "6.66",
      "close": "7.02",
      "average": "7.0216",
      "volume": "3711",
      "turnover": "26057.34",
      "trades": "9"
    },
    {
      "date": "2026-02-18",
      "bid": "6.92",
      "ask": "7.04",
      "open": "7.10",
      "high": "7.10",
      "low": "6.82",
      "close": "7.04",
      "average": "7.0411",
      "volume": "7819",
      "turnover": "55054.64",
      "trades": "15"
    },
    {
      "date": "2026-02-19",
      "bid": "6.78",
      "ask": "6.88",
      "open": "6.92",
      "high": "7.16",
      "low": "6.70",
      "close": "6.90",
      "average": "6.8053",
      "volume": "47507",
      "turnover": "323299.1",
      "trades": "54"
    },
    {
      "date": "2026-02-20",
      "bid": "6.70",
      "ask": "7.20",
      "open": "6.78",
      "high": "7.30",
      "low": "6.64",
      "close": "7.10",
      "average": "7.0844",
      "volume": "231584",
      "turnover": "1640650.16",
      "trades": "294"
    },
    {
      "date": "2026-02-23",
      "bid": "7.02",
      "ask": "7.28",
      "open": "6.80",
      "high": "7.30",
      "low": "6.80",
      "close": "7.02",
      "average": "7.0197",
      "volume": "11317",
      "turnover": "79442.02",
      "trades": "39"
    },
    {
      "date": "2026-02-24",
      "bid": "7.02",
      "ask": "7.22",
      "open": "7.02",
      "high": "7.12",
      "low": "6.98",
      "close": "7.12",
      "average": "7.0318",
      "volume": "7444",
      "turnover": "52344.56",
      "trades": "18"
    },
    {
      "date": "2026-02-25",
      "bid": "7.02",
      "ask": "7.10",
      "open": "7.18",
      "high": "7.18",
      "low": "7.02",
      "close": "7.02",
      "average": "7.0614",
      "volume": "5568",
      "turnover": "39318.06",
      "trades": "16"
    },
    {
      "date": "2026-02-26",
      "bid": "7.02",
      "ask": "7.10",
      "open": "7.04",
      "high": "7.10",
      "low": "7.00",
      "close": "7.02",
      "average": "7.0202",
      "volume": "18405",
      "turnover": "129206.32",
      "trades": "25"
    },
    {
      "date": "2026-02-27",
      "bid": "6.76",
      "ask": "6.86",
      "open": "7.04",
      "high": "7.18",
      "low": "6.76",
      "close": "6.82",
      "average": "6.9964",
      "volume": "119528",
      "turnover": "836271.06",
      "trades": "48"
    },
    {
      "date": "2026-03-02",
      "bid": "6.52",
      "ask": "6.62",
      "open": "6.62",
      "high": "6.72",
      "low": "6.56",
      "close": "6.60",
      "average": "6.5918",
      "volume": "10443",
      "turnover": "68850.68",
      "trades": "18"
    },
    {
      "date": "2026-03-03",
      "bid": "6.20",
      "ask": "6.32",
      "open": "6.52",
      "high": "6.52",
      "low": "6.02",
      "close": "6.20",
      "average": "6.1522",
      "volume": "39184",
      "turnover": "241067.9",
      "trades": "41"
    },
    {
      "date": "2026-03-04",
      "bid": "6.20",
      "ask": "6.26",
      "open": "6.04",
      "high": "6.40",
      "low": "6.00",
      "close": "6.30",
      "average": "6.1983",
      "volume": "13108",
      "turnover": "81247.52",
      "trades": "36"
    },
    {
      "date": "2026-03-05",
      "bid": "6.20",
      "ask": "6.54",
      "open": "6.26",
      "high": "6.38",
      "low": "6.12",
      "close": "6.30",
      "average": "6.2026",
      "volume": "6419",
      "turnover": "39814.3",
      "trades": "11"
    },
    {
      "date": "2026-03-06",
      "bid": "6.24",
      "ask": "6.56",
      "open": "6.20",
      "high": "6.58",
      "low": "6.20",
      "close": "6.58",
      "average": "6.3179",
      "volume": "4001",
      "turnover": "25277.78",
      "trades": "16"
    },
    {
      "date": "2026-03-09",
      "bid": "6.02",
      "ask": "6.08",
      "open": "6.24",
      "high": "6.48",
      "low": "6.00",
      "close": "6.14",
      "average": "6.1155",
      "volume": "3829",
      "turnover": "23416.4",
      "trades": "29"
    },
    {
      "date": "2026-03-10",
      "bid": "6.06",
      "ask": "6.22",
      "open": "6.24",
      "high": "6.30",
      "low": "6.24",
      "close": "6.24",
      "average": "6.2622",
      "volume": "6420",
      "turnover": "40203.6",
      "trades": "9"
    },
    {
      "date": "2026-03-11",
      "bid": "6.10",
      "ask": "6.28",
      "open": "6.22",
      "high": "6.28",
      "low": "6.04",
      "close": "6.28",
      "average": "6.1448",
      "volume": "2508",
      "turnover": "15411.22",
      "trades": "7"
    },
    {
      "date": "2026-03-12",
      "bid": "6.22",
      "ask": "6.32",
      "open": "6.10",
      "high": "6.38",
      "low": "6.10",
      "close": "6.32",
      "average": "6.3376",
      "volume": "287",
      "turnover": "1818.9",
      "trades": "5"
    },
    {
      "date": "2026-03-13",
      "bid": "6.16",
      "ask": "6.40",
      "open": "6.44",
      "high": "6.44",
      "low": "6.44",
      "close": "6.44",
      "average": "6.44",
      "volume": "900",
      "turnover": "5796",
      "trades": "4"
    },
    {
      "date": "2026-03-16",
      "bid": "6.10",
      "ask": "6.26",
      "open": "6.40",
      "high": "6.40",
      "low": "6.16",
      "close": "6.26",
      "average": "6.2132",
      "volume": "11154",
      "turnover": "69302.56",
      "trades": "25"
    },
    {
      "date": "2026-03-17",
      "bid": "6.10",
      "ask": "6.18",
      "open": "6.10",
      "high": "6.30",
      "low": "6.10",
      "close": "6.22",
      "average": "6.1103",
      "volume": "33648",
      "turnover": "205599.44",
      "trades": "26"
    },
    {
      "date": "2026-03-18",
      "bid": "5.92",
      "ask": "6.00",
      "open": "6.26",
      "high": "6.28",
      "low": "5.94",
      "close": "6.04",
      "average": "6.0958",
      "volume": "21227",
      "turnover": "129396.42",
      "trades": "24"
    },
    {
      "date": "2026-03-19",
      "bid": "5.98",
      "ask": "6.04",
      "open": "5.86",
      "high": "6.08",
      "low": "5.86",
      "close": "6.02",
      "average": "5.9769",
      "volume": "3170",
      "turnover": "18946.84",
      "trades": "14"
    },
    {
      "date": "2026-03-20",
      "bid": "6.48",
      "ask": "6.68",
      "open": "5.88",
      "high": "6.68",
      "low": "5.88",
      "close": "6.58",
      "average": "6.3707",
      "volume": "35654",
      "turnover": "227139.98",
      "trades": "30"
    },
    {
      "date": "2026-03-23",
      "bid": "6.64",
      "ask": "6.78",
      "open": "6.84",
      "high": "6.84",
      "low": "6.14",
      "close": "6.78",
      "average": "6.5926",
      "volume": "7672",
      "turnover": "50578.78",
      "trades": "37"
    },
    {
      "date": "2026-03-24",
      "bid": "6.62",
      "ask": "6.78",
      "open": "6.78",
      "high": "6.86",
      "low": "6.52",
      "close": "6.78",
      "average": "6.7725",
      "volume": "17629",
      "turnover": "119393.08",
      "trades": "20"
    },
    {
      "date": "2026-03-25",
      "bid": "6.58",
      "ask": "6.84",
      "open": "6.78",
      "high": "6.86",
      "low": "6.58",
      "close": "6.58",
      "average": "6.8275",
      "volume": "7231",
      "turnover": "49369.3",
      "trades": "17"
    },
    {
      "date": "2026-03-26",
      "bid": "6.68",
      "ask": "6.80",
      "open": "6.78",
      "high": "6.86",
      "low": "6.62",
      "close": "6.80",
      "average": "6.7693",
      "volume": "24139",
      "turnover": "163403.92",
      "trades": "22"
    },
    {
      "date": "2026-03-27",
      "bid": "6.40",
      "ask": "6.48",
      "open": "6.80",
      "high": "6.88",
      "low": "6.38",
      "close": "6.48",
      "average": "6.461",
      "volume": "67940",
      "turnover": "438960.34",
      "trades": "40"
    },
    {
      "date": "2026-03-30",
      "bid": "6.48",
      "ask": "6.60",
      "open": "6.44",
      "high": "6.68",
      "low": "6.38",
      "close": "6.60",
      "average": "6.4491",
      "volume": "113163",
      "turnover": "729797.92",
      "trades": "144"
    },
    {
      "date": "2026-03-31",
      "bid": "6.54",
      "ask": "6.70",
      "open": "6.60",
      "high": "6.82",
      "low": "6.60",
      "close": "6.68",
      "average": "6.6816",
      "volume": "16225",
      "turnover": "108408.62",
      "trades": "38"
    },
    {
      "date": "2026-04-01",
      "bid": "6.80",
      "ask": "6.88",
      "open": "7.02",
      "high": "7.18",
      "low": "6.64",
      "close": "6.86",
      "average": "6.846",
      "volume": "30430",
      "turnover": "208325",
      "trades": "40"
    },
    {
      "date": "2026-04-02",
      "bid": "6.44",
      "ask": "6.60",
      "open": "6.54",
      "high": "6.76",
      "low": "6.44",
      "close": "6.62",
      "average": "6.5438",
      "volume": "46484",
      "turnover": "304181.66",
      "trades": "44"
    },
    {
      "date": "2026-04-07",
      "bid": "6.40",
      "ask": "6.60",
      "open": "6.58",
      "high": "6.88",
      "low": "6.40",
      "close": "6.60",
      "average": "6.6319",
      "volume": "37712",
      "turnover": "250102",
      "trades": "51"
    },
    {
      "date": "2026-04-08",
      "bid": "6.60",
      "ask": "6.74",
      "open": "6.42",
      "high": "7.00",
      "low": "6.42",
      "close": "6.66",
      "average": "6.6951",
      "volume": "39695",
      "turnover": "265763.12",
      "trades": "44"
    },
    {
      "date": "2026-04-09",
      "bid": "6.54",
      "ask": "6.62",
      "open": "6.60",
      "high": "6.76",
      "low": "6.54",
      "close": "6.62",
      "average": "6.6508",
      "volume": "32127",
      "turnover": "213671.32",
      "trades": "47"
    },
    {
      "date": "2026-04-10",
      "bid": "6.44",
      "ask": "6.64",
      "open": "6.52",
      "high": "6.62",
      "low": "6.40",
      "close": "6.62",
      "average": "6.4973",
      "volume": "27828",
      "turnover": "180805.98",
      "trades": "47"
    },
    {
      "date": "2026-04-13",
      "bid": "6.48",
      "ask": "6.56",
      "open": "6.44",
      "high": "6.74",
      "low": "6.44",
      "close": "6.52",
      "average": "6.5585",
      "volume": "21938",
      "turnover": "143957.64",
      "trades": "26"
    },
    {
      "date": "2026-04-14",
      "bid": "6.52",
      "ask": "6.70",
      "open": "6.48",
      "high": "6.80",
      "low": "6.44",
      "close": "6.70",
      "average": "6.5617",
      "volume": "14762",
      "turnover": "96915.36",
      "trades": "22"
    },
    {
      "date": "2026-04-15",
      "bid": "6.70",
      "ask": "6.82",
      "open": "6.70",
      "high": "6.86",
      "low": "6.70",
      "close": "6.76",
      "average": "6.7879",
      "volume": "19640",
      "turnover": "133314.7",
      "trades": "26"
    },
    {
      "date": "2026-04-16",
      "bid": "6.76",
      "ask": "6.94",
      "open": "7.06",
      "high": "7.06",
      "low": "6.82",
      "close": "6.94",
      "average": "6.9434",
      "volume": "8482",
      "turnover": "58893.56",
      "trades": "14"
    },
    {
      "date": "2026-04-17",
      "bid": "6.76",
      "ask": "6.90",
      "open": "6.94",
      "high": "6.94",
      "low": "6.76",
      "close": "6.88",
      "average": "6.7948",
      "volume": "865",
      "turnover": "5877.52",
      "trades": "8"
    },
    {
      "date": "2026-04-20",
      "bid": "6.52",
      "ask": "6.64",
      "open": "6.76",
      "high": "7.02",
      "low": "6.60",
      "close": "6.60",
      "average": "6.7562",
      "volume": "24216",
      "turnover": "163607.12",
      "trades": "40"
    },
    {
      "date": "2026-04-21",
      "bid": "6.42",
      "ask": "6.52",
      "open": "6.52",
      "high": "6.92",
      "low": "6.48",
      "close": "6.52",
      "average": "6.5469",
      "volume": "84627",
      "turnover": "554048.46",
      "trades": "60"
    },
    {
      "date": "2026-04-22",
      "bid": "6.34",
      "ask": "6.52",
      "open": "6.24",
      "high": "6.54",
      "low": "6.24",
      "close": "6.48",
      "average": "6.452",
      "volume": "66948",
      "turnover": "431948.9",
      "trades": "54"
    },
    {
      "date": "2026-04-23",
      "bid": "6.30",
      "ask": "6.36",
      "open": "6.48",
      "high": "6.88",
      "low": "6.28",
      "close": "6.38",
      "average": "6.4405",
      "volume": "119696",
      "turnover": "770906.12",
      "trades": "114"
    },
    {
      "date": "2026-04-24",
      "bid": "6.18",
      "ask": "6.22",
      "open": "6.36",
      "high": "6.38",
      "low": "6.00",
      "close": "6.22",
      "average": "6.2519",
      "volume": "103421",
      "turnover": "646580.5",
      "trades": "77"
    },
    {
      "date": "2026-04-27",
      "bid": "6.14",
      "ask": "6.24",
      "open": "6.18",
      "high": "6.30",
      "low": "6.18",
      "close": "6.24",
      "average": "6.267",
      "volume": "30444",
      "turnover": "190763.7",
      "trades": "36"
    },
    {
      "date": "2026-04-28",
      "bid": "6.20",
      "ask": "6.24",
      "open": "6.34",
      "high": "6.40",
      "low": "6.04",
      "close": "6.24",
      "average": "6.1679",
      "volume": "64956",
      "turnover": "400642.04",
      "trades": "59"
    },
    {
      "date": "2026-04-29",
      "bid": "5.96",
      "ask": "6.12",
      "open": "6.24",
      "high": "6.50",
      "low": "6.00",
      "close": "6.10",
      "average": "6.1969",
      "volume": "59114",
      "turnover": "366324.92",
      "trades": "48"
    },
    {
      "date": "2026-04-30",
      "bid": "6.10",
      "ask": "6.18",
      "open": "6.16",
      "high": "6.22",
      "low": "6.08",
      "close": "6.20",
      "average": "6.1881",
      "volume": "15968",
      "turnover": "98811.9",
      "trades": "27"
    },
    {
      "date": "2026-05-04",
      "bid": "6.20",
      "ask": "6.30",
      "open": "6.24",
      "high": "6.50",
      "low": "6.00",
      "close": "6.00",
      "average": "6.139",
      "volume": "40251",
      "turnover": "247101.18",
      "trades": "58"
    },
    {
      "date": "2026-05-05",
      "bid": "5.52",
      "ask": "5.68",
      "open": "5.80",
      "high": "5.84",
      "low": "5.34",
      "close": "5.70",
      "average": "5.6432",
      "volume": "172551",
      "turnover": "973740.26",
      "trades": "119"
    },
    {
      "date": "2026-05-06",
      "bid": "5.72",
      "ask": "5.80",
      "open": "5.54",
      "high": "5.90",
      "low": "5.54",
      "close": "5.80",
      "average": "5.793",
      "volume": "89579",
      "turnover": "518916.84",
      "trades": "107"
    },
    {
      "date": "2026-05-07",
      "bid": "5.94",
      "ask": "6.04",
      "open": "5.72",
      "high": "6.10",
      "low": "5.72",
      "close": "6.04",
      "average": "5.9283",
      "volume": "49184",
      "turnover": "291579.96",
      "trades": "49"
    },
    {
      "date": "2026-05-08",
      "bid": "6.04",
      "ask": "6.30",
      "open": "6.04",
      "high": "6.50",
      "low": "5.86",
      "close": "6.50",
      "average": "6.0695",
      "volume": "48783",
      "turnover": "296090.54",
      "trades": "50"
    },
    {
      "date": "2026-05-11",
      "bid": "6.48",
      "ask": "6.64",
      "open": "6.32",
      "high": "7.24",
      "low": "6.32",
      "close": "6.64",
      "average": "6.5708",
      "volume": "35434",
      "turnover": "232829.92",
      "trades": "67"
    },
    {
      "date": "2026-05-12",
      "bid": "6.10",
      "ask": "6.18",
      "open": "6.64",
      "high": "6.86",
      "low": "6.10",
      "close": "6.20",
      "average": "6.3345",
      "volume": "46641",
      "turnover": "295446.66",
      "trades": "48"
    },
    {
      "date": "2026-05-13",
      "bid": "6.08",
      "ask": "6.20",
      "open": "6.18",
      "high": "6.22",
      "low": "6.10",
      "close": "6.16",
      "average": "6.1733",
      "volume": "34068",
      "turnover": "210310.38",
      "trades": "19"
    },
    {
      "date": "2026-05-15",
      "bid": "6.26",
      "ask": "6.36",
      "open": "6.26",
      "high": "6.64",
      "low": "6.20",
      "close": "6.20",
      "average": "6.3451",
      "volume": "29122",
      "turnover": "184782.14",
      "trades": "48"
    },
    {
      "date": "2026-05-18",
      "bid": "6.06",
      "ask": "6.38",
      "open": "6.20",
      "high": "6.52",
      "low": "6.18",
      "close": "6.26",
      "average": "6.2669",
      "volume": "19858",
      "turnover": "124447.78",
      "trades": "23"
    },
    {
      "date": "2026-05-19",
      "bid": "6.32",
      "ask": "6.40",
      "open": "6.24",
      "high": "6.46",
      "low": "6.22",
      "close": "6.46",
      "average": "6.3387",
      "volume": "13086",
      "turnover": "82947.66",
      "trades": "33"
    },
    {
      "date": "2026-05-20",
      "bid": "6.38",
      "ask": "6.56",
      "open": "6.62",
      "high": "6.64",
      "low": "6.28",
      "close": "6.52",
      "average": "6.4109",
      "volume": "35043",
      "turnover": "224656.26",
      "trades": "34"
    },
    {
      "date": "2026-05-21",
      "bid": "6.36",
      "ask": "6.44",
      "open": "6.52",
      "high": "6.68",
      "low": "6.32",
      "close": "6.42",
      "average": "6.4618",
      "volume": "45788",
      "turnover": "295870.68",
      "trades": "43"
    },
    {
      "date": "2026-05-22",
      "bid": "6.28",
      "ask": "6.38",
      "open": "6.32",
      "high": "6.40",
      "low": "6.22",
      "close": "6.32",
      "average": "6.3728",
      "volume": "8304",
      "turnover": "52919.32",
      "trades": "20"
    },
    {
      "date": "2026-05-25",
      "bid": "6.22",
      "ask": "6.50",
      "open": "6.28",
      "high": "6.50",
      "low": "6.20",
      "close": "6.36",
      "average": "6.2587",
      "volume": "20810",
      "turnover": "130243.58",
      "trades": "45"
    },
    {
      "date": "2026-05-26",
      "bid": "6.30",
      "ask": "6.62",
      "open": "6.22",
      "high": "6.62",
      "low": "6.22",
      "close": "6.62",
      "average": "6.3891",
      "volume": "19217",
      "turnover": "122780.14",
      "trades": "40"
    },
    {
      "date": "2026-05-27",
      "bid": "6.58",
      "ask": "6.78",
      "open": "6.78",
      "high": "6.80",
      "low": "6.46",
      "close": "6.80",
      "average": "6.7005",
      "volume": "14232",
      "turnover": "95361.54",
      "trades": "44"
    },
    {
      "date": "2026-05-28",
      "bid": "6.50",
      "ask": "6.62",
      "open": "6.76",
      "high": "6.76",
      "low": "6.46",
      "close": "6.52",
      "average": "6.5737",
      "volume": "38287",
      "turnover": "251686.6",
      "trades": "35"
    },
    {
      "date": "2026-05-29",
      "bid": "6.36",
      "ask": "6.50",
      "open": "6.48",
      "high": "6.50",
      "low": "6.36",
      "close": "6.50",
      "average": "6.4588",
      "volume": "14113",
      "turnover": "91152.7",
      "trades": "24"
    },
    {
      "date": "2026-06-01",
      "bid": "6.40",
      "ask": "6.68",
      "open": "6.50",
      "high": "6.70",
      "low": "6.38",
      "close": "6.70",
      "average": "6.5003",
      "volume": "19693",
      "turnover": "128011.06",
      "trades": "26"
    },
    {
      "date": "2026-06-02",
      "bid": "6.66",
      "ask": "6.82",
      "open": "6.70",
      "high": "6.90",
      "low": "6.60",
      "close": "6.82",
      "average": "6.703",
      "volume": "173178",
      "turnover": "1160817.12",
      "trades": "61"
    },
    {
      "date": "2026-06-03",
      "bid": "6.48",
      "ask": "6.58",
      "open": "6.66",
      "high": "6.90",
      "low": "6.52",
      "close": "6.60",
      "average": "6.65",
      "volume": "37165",
      "turnover": "247145.8",
      "trades": "25"
    },
    {
      "date": "2026-06-04",
      "bid": "6.44",
      "ask": "6.58",
      "open": "6.36",
      "high": "6.62",
      "low": "6.36",
      "close": "6.62",
      "average": "6.5053",
      "volume": "13874",
      "turnover": "90254.72",
      "trades": "21"
    },
    {
      "date": "2026-06-05",
      "bid": "6.42",
      "ask": "6.50",
      "open": "6.16",
      "high": "6.60",
      "low": "6.16",
      "close": "6.50",
      "average": "6.474",
      "volume": "26640",
      "turnover": "172467.72",
      "trades": "32"
    },
    {
      "date": "2026-06-08",
      "bid": "6.28",
      "ask": "6.42",
      "open": "6.20",
      "high": "6.68",
      "low": "6.20",
      "close": "6.44",
      "average": "6.3792",
      "volume": "6110",
      "turnover": "39001.06",
      "trades": "20"
    },
    {
      "date": "2026-06-09",
      "bid": "6.28",
      "ask": "6.42",
      "open": "6.28",
      "high": "6.36",
      "low": "6.20",
      "close": "6.36",
      "average": "6.2843",
      "volume": "21626",
      "turnover": "135903.24",
      "trades": "13"
    },
    {
      "date": "2026-06-10",
      "bid": "6.16",
      "ask": "6.28",
      "open": "6.22",
      "high": "6.28",
      "low": "6.18",
      "close": "6.28",
      "average": "6.2172",
      "volume": "10946",
      "turnover": "68054",
      "trades": "11"
    },
    {
      "date": "2026-06-11",
      "bid": "6.26",
      "ask": "6.40",
      "open": "6.30",
      "high": "6.42",
      "low": "6.20",
      "close": "6.40",
      "average": "6.243",
      "volume": "5410",
      "turnover": "33774.7",
      "trades": "12"
    },
    {
      "date": "2026-06-12",
      "bid": "6.38",
      "ask": "6.50",
      "open": "6.40",
      "high": "6.66",
      "low": "6.26",
      "close": "6.34",
      "average": "6.4316",
      "volume": "19704",
      "turnover": "126728.64",
      "trades": "24"
    },
    {
      "date": "2026-06-15",
      "bid": "6.14",
      "ask": "6.26",
      "open": "6.38",
      "high": "6.50",
      "low": "6.04",
      "close": "6.26",
      "average": "6.2056",
      "volume": "6506",
      "turnover": "40373.68",
      "trades": "14"
    },
    {
      "date": "2026-06-16",
      "bid": "6.18",
      "ask": "6.40",
      "open": "6.28",
      "high": "6.34",
      "low": "6.28",
      "close": "6.34",
      "average": "6.3143",
      "volume": "8108",
      "turnover": "51196.06",
      "trades": "10"
    },
    {
      "date": "2026-06-17",
      "bid": "6.26",
      "ask": "6.34",
      "open": "6.18",
      "high": "6.50",
      "low": "6.18",
      "close": "6.32",
      "average": "6.3036",
      "volume": "20366",
      "turnover": "128379.06",
      "trades": "22"
    },
    {
      "date": "2026-06-18",
      "bid": "6.18",
      "ask": "6.40",
      "open": "6.48",
      "high": "6.50",
      "low": "6.34",
      "close": "6.36",
      "average": "6.4859",
      "volume": "8484",
      "turnover": "55025.96",
      "trades": "16"
    },
    {
      "date": "2026-06-22",
      "bid": "6.18",
      "ask": "6.28",
      "open": "6.20",
      "high": "6.36",
      "low": "6.18",
      "close": "6.28",
      "average": "6.2397",
      "volume": "12934",
      "turnover": "80704.54",
      "trades": "23"
    },
    {
      "date": "2026-06-23",
      "bid": "6.16",
      "ask": "6.30",
      "open": "6.28",
      "high": "6.28",
      "low": "6.28",
      "close": "6.28",
      "average": "6.28",
      "volume": "4500",
      "turnover": "28260",
      "trades": "7"
    },
    {
      "date": "2026-06-24",
      "bid": "6.20",
      "ask": "6.28",
      "open": "6.16",
      "high": "6.36",
      "low": "6.04",
      "close": "6.26",
      "average": "6.2036",
      "volume": "10850",
      "turnover": "67309.42",
      "trades": "17"
    },
    {
      "date": "2026-06-25",
      "bid": "6.22",
      "ask": "6.26",
      "open": "6.28",
      "high": "6.28",
      "low": "6.10",
      "close": "6.18",
      "average": "6.2112",
      "volume": "10386",
      "turnover": "64509.58",
      "trades": "12"
    },
    {
      "date": "2026-06-26",
      "bid": "5.96",
      "ask": "6.38",
      "open": "6.24",
      "high": "6.32",
      "low": "6.12",
      "close": "6.32",
      "average": "6.2382",
      "volume": "7904",
      "turnover": "49306.94",
      "trades": "18"
    },
    {
      "date": "2026-06-29",
      "bid": "6.22",
      "ask": "6.34",
      "open": "6.02",
      "high": "6.36",
      "low": "6.02",
      "close": "6.36",
      "average": "6.2973",
      "volume": "12098",
      "turnover": "76185.28",
      "trades": "22"
    },
    {
      "date": "2026-06-30",
      "bid": "6.26",
      "ask": "6.38",
      "open": "6.36",
      "high": "6.38",
      "low": "6.36",
      "close": "6.38",
      "average": "6.3615",
      "volume": "6487",
      "turnover": "41267.06",
      "trades": "6"
    },
    {
      "date": "2026-07-01",
      "bid": "6.32",
      "ask": "6.42",
      "open": "6.24",
      "high": "6.42",
      "low": "6.22",
      "close": "6.32",
      "average": "6.3462",
      "volume": "1435",
      "turnover": "9106.78",
      "trades": "11"
    },
    {
      "date": "2026-07-02",
      "bid": "6.26",
      "ask": "6.34",
      "open": "6.24",
      "high": "6.44",
      "low": "6.20",
      "close": "6.32",
      "average": "6.2781",
      "volume": "25384",
      "turnover": "159363.04",
      "trades": "21"
    },
    {
      "date": "2026-07-03",
      "bid": "6.30",
      "ask": "6.32",
      "open": "6.30",
      "high": "6.34",
      "low": "6.30",
      "close": "6.32",
      "average": "6.3171",
      "volume": "6957",
      "turnover": "43948.3",
      "trades": "9"
    },
    {
      "date": "2026-07-06",
      "bid": "6.18",
      "ask": "6.28",
      "open": "6.20",
      "high": "6.30",
      "low": "6.08",
      "close": "6.30",
      "average": "6.1668",
      "volume": "10866",
      "turnover": "67008.86",
      "trades": "26"
    },
    {
      "date": "2026-07-07",
      "bid": "6.20",
      "ask": "6.28",
      "open": "6.30",
      "high": "6.30",
      "low": "6.16",
      "close": "6.18",
      "average": "6.1816",
      "volume": "1457",
      "turnover": "9006.6",
      "trades": "5"
    },
    {
      "date": "2026-07-08",
      "bid": "6.20",
      "ask": "6.30",
      "open": "6.16",
      "high": "6.30",
      "low": "6.16",
      "close": "6.30",
      "average": "6.2004",
      "volume": "6557",
      "turnover": "40656.14",
      "trades": "8"
    },
    {
      "date": "2026-07-09",
      "bid": "6.30",
      "ask": "6.40",
      "open": "6.44",
      "high": "6.48",
      "low": "6.28",
      "close": "6.38",
      "average": "6.4265",
      "volume": "16380",
      "turnover": "105266.02",
      "trades": "23"
    },
    {
      "date": "2026-07-10",
      "bid": "6.40",
      "ask": "6.46",
      "open": "6.48",
      "high": "6.48",
      "low": "6.40",
      "close": "6.46",
      "average": "6.4618",
      "volume": "4627",
      "turnover": "29898.92",
      "trades": "12"
    },
    {
      "date": "2026-07-13",
      "bid": "6.30",
      "ask": "6.38",
      "open": "6.46",
      "high": "6.46",
      "low": "6.40",
      "close": "6.40",
      "average": "6.4448",
      "volume": "909",
      "turnover": "5858.28",
      "trades": "5"
    },
    {
      "date": "2026-07-14",
      "bid": "6.30",
      "ask": "6.38",
      "open": "6.30",
      "high": "6.38",
      "low": "6.30",
      "close": "6.38",
      "average": "6.3736",
      "volume": "3676",
      "turnover": "23429.2",
      "trades": "8"
    },
    {
      "date": "2026-07-15",
      "bid": "6.26",
      "ask": "6.38",
      "open": "6.38",
      "high": "6.38",
      "low": "6.38",
      "close": "6.38",
      "average": "6.38",
      "volume": "2361",
      "turnover": "15063.18",
      "trades": "3"
    },
    {
      "date": "2026-07-16",
      "bid": "6.34",
      "ask": "6.46",
      "open": "6.26",
      "high": "6.48",
      "low": "6.26",
      "close": "6.46",
      "average": "6.3978",
      "volume": "8644",
      "turnover": "55302.4",
      "trades": "12"
    },
    {
      "date": "2026-07-17",
      "bid": "5.96",
      "ask": "6.30",
      "open": "5.82",
      "high": "6.36",
      "low": "5.82",
      "close": "6.32",
      "average": "6.177",
      "volume": "8058",
      "turnover": "49774.12",
      "trades": "26"
    },
    {
      "date": "2026-07-20",
      "bid": "6.26",
      "ask": "6.40",
      "open": "5.90",
      "high": "6.40",
      "low": "5.90",
      "close": "6.40",
      "average": "6.2814",
      "volume": "5104",
      "turnover": "32060.04",
      "trades": "11"
    },
    {
      "date": "2026-07-21",
      "bid": "6.36",
      "ask": "6.46",
      "open": "6.26",
      "high": "6.50",
      "low": "6.18",
      "close": "6.46",
      "average": "6.3002",
      "volume": "6997",
      "turnover": "44082.32",
      "trades": "17"
    },
    {
      "date": "2026-07-22",
      "bid": "6.12",
      "ask": "6.30",
      "open": "6.48",
      "high": "6.50",
      "low": "5.90",
      "close": "6.30",
      "average": "6.2822",
      "volume": "6179",
      "turnover": "38817.44",
      "trades": "12"
    },
    {
      "date": "2026-07-23",
      "bid": "6.24",
      "ask": "6.46",
      "open": "6.30",
      "high": "6.48",
      "low": "6.24",
      "close": "6.48",
      "average": "6.3021",
      "volume": "4069",
      "turnover": "25643.36",
      "trades": "14"
    },
    {
      "date": "2026-07-24",
      "bid": "6.30",
      "ask": "6.44",
      "open": "6.20",
      "high": "6.38",
      "low": "6.20",
      "close": "6.38",
      "average": "6.2865",
      "volume": "905",
      "turnover": "5689.3",
      "trades": "5"
    },
    {
      "date": "2026-07-27",
      "bid": "6.28",
      "ask": "6.34",
      "open": "6.40",
      "high": "6.40",
      "low": "6.20",
      "close": "6.34",
      "average": "6.2287",
      "volume": "50443",
      "turnover": "314194.4",
      "trades": "32"
    },
    {
      "date": "2026-07-28",
      "bid": "6.18",
      "ask": "6.34",
      "open": "6.34",
      "high": "6.34",
      "low": "6.20",
      "close": "6.34",
      "average": "6.2501",
      "volume": "6232",
      "turnover": "38950.88",
      "trades": "8"
    },
    {
      "date": "2026-07-29",
      "bid": "6.08",
      "ask": "6.16",
      "open": "6.34",
      "high": "6.34",
      "low": "5.98",
      "close": "6.16",
      "average": "6.0592",
      "volume": "74998",
      "turnover": "454424.24",
      "trades": "40"
    },
    {
      "date": "2026-07-30",
      "bid": "6.02",
      "ask": "6.16",
      "open": "6.16",
      "high": "6.24",
      "low": "6.00",
      "close": "6.16",
      "average": "6.0456",
      "volume": "118073",
      "turnover": "713817.88",
      "trades": "46"
    },
    {
      "date": "2026-07-31",
      "bid": "6.48",
      "ask": "6.56",
      "open": "6.16",
      "high": "6.80",
      "low": "6.16",
      "close": "6.58",
      "average": "6.4894",
      "volume": "23213",
      "turnover": "150639.46",
      "trades": "31"
    },
    {
      "date": "2026-08-03",
      "bid": "6.38",
      "ask": "6.54",
      "open": "6.56",
      "high": "6.70",
      "low": "6.30",
      "close": "6.50",
      "average": "6.5433",
      "volume": "8059",
      "turnover": "52732.56",
      "trades": "20"
    },
    {
      "date": "2026-08-04",
      "bid": "6.26",
      "ask": "6.42",
      "open": "6.38",
      "high": "6.42",
      "low": "6.30",
      "close": "6.40",
      "average": "6.3601",
      "volume": "7560",
      "turnover": "48082.04",
      "trades": "17"
    },
    {
      "date": "2026-08-05",
      "bid": "6.18",
      "ask": "6.34",
      "open": "6.14",
      "high": "6.70",
      "low": "6.14",
      "close": "6.28",
      "average": "6.3045",
      "volume": "51965",
      "turnover": "327615.76",
      "trades": "49"
    },
    {
      "date": "2026-08-06",
      "bid": "6.10",
      "ask": "6.22",
      "open": "6.30",
      "high": "6.30",
      "low": "6.06",
      "close": "6.16",
      "average": "6.1767",
      "volume": "30888",
      "turnover": "190787.2",
      "trades": "25"
    }
  ]
}