{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX294/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/pion-b?id=TX294",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX294",
    "asset_class": "SHARES",
    "isin": "SE0000567539",
    "symbol": "PION B",
    "company": "PION Group B",
    "market": null,
    "last_sale_price": "SEK 6.10",
    "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": "12.45",
      "ask": "12.55",
      "open": "12.35",
      "high": "12.75",
      "low": "12.05",
      "close": "12.60",
      "average": "12.4089",
      "volume": "71774",
      "turnover": "890637.15",
      "trades": "102"
    },
    {
      "date": "2021-08-10",
      "bid": "12.40",
      "ask": "12.45",
      "open": "12.60",
      "high": "12.65",
      "low": "12.40",
      "close": "12.45",
      "average": "12.549",
      "volume": "13870",
      "turnover": "174055.2",
      "trades": "51"
    },
    {
      "date": "2021-08-11",
      "bid": "12.60",
      "ask": "12.65",
      "open": "12.40",
      "high": "12.75",
      "low": "12.40",
      "close": "12.60",
      "average": "12.6117",
      "volume": "21507",
      "turnover": "271239.45",
      "trades": "75"
    },
    {
      "date": "2021-08-12",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.60",
      "high": "12.65",
      "low": "12.50",
      "close": "12.65",
      "average": "12.5837",
      "volume": "17531",
      "turnover": "220604.45",
      "trades": "58"
    },
    {
      "date": "2021-08-13",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.85",
      "high": "12.85",
      "low": "12.35",
      "close": "12.45",
      "average": "12.5331",
      "volume": "11517",
      "turnover": "144344",
      "trades": "46"
    },
    {
      "date": "2021-08-16",
      "bid": "12.45",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.90",
      "low": "12.25",
      "close": "12.45",
      "average": "12.6592",
      "volume": "20306",
      "turnover": "257058.15",
      "trades": "78"
    },
    {
      "date": "2021-08-17",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.65",
      "high": "12.65",
      "low": "12.30",
      "close": "12.40",
      "average": "12.4043",
      "volume": "12847",
      "turnover": "159357.65",
      "trades": "80"
    },
    {
      "date": "2021-08-18",
      "bid": "12.30",
      "ask": "12.35",
      "open": "12.00",
      "high": "12.65",
      "low": "11.80",
      "close": "12.35",
      "average": "12.2104",
      "volume": "40620",
      "turnover": "495986.6",
      "trades": "94"
    },
    {
      "date": "2021-08-19",
      "bid": "12.15",
      "ask": "12.25",
      "open": "12.35",
      "high": "12.35",
      "low": "12.10",
      "close": "12.15",
      "average": "12.1881",
      "volume": "60641",
      "turnover": "739097.65",
      "trades": "32"
    },
    {
      "date": "2021-08-20",
      "bid": "12.35",
      "ask": "12.40",
      "open": "12.15",
      "high": "12.40",
      "low": "12.05",
      "close": "12.35",
      "average": "12.2927",
      "volume": "28402",
      "turnover": "349137.2",
      "trades": "82"
    },
    {
      "date": "2021-08-23",
      "bid": "12.60",
      "ask": "12.80",
      "open": "12.40",
      "high": "12.60",
      "low": "12.10",
      "close": "12.60",
      "average": "12.3849",
      "volume": "32677",
      "turnover": "404700.5",
      "trades": "81"
    },
    {
      "date": "2021-08-24",
      "bid": "12.90",
      "ask": "13.05",
      "open": "12.90",
      "high": "13.10",
      "low": "12.60",
      "close": "13.05",
      "average": "12.9342",
      "volume": "114888",
      "turnover": "1485981.65",
      "trades": "196"
    },
    {
      "date": "2021-08-25",
      "bid": "12.80",
      "ask": "12.95",
      "open": "13.05",
      "high": "13.20",
      "low": "12.80",
      "close": "12.95",
      "average": "13.018",
      "volume": "22730",
      "turnover": "295898.5",
      "trades": "97"
    },
    {
      "date": "2021-08-26",
      "bid": "12.60",
      "ask": "12.65",
      "open": "12.95",
      "high": "12.95",
      "low": "12.45",
      "close": "12.65",
      "average": "12.6697",
      "volume": "57677",
      "turnover": "730748.15",
      "trades": "88"
    },
    {
      "date": "2021-08-27",
      "bid": "12.80",
      "ask": "12.85",
      "open": "12.65",
      "high": "12.90",
      "low": "12.20",
      "close": "12.80",
      "average": "12.6586",
      "volume": "37237",
      "turnover": "471367.6",
      "trades": "93"
    },
    {
      "date": "2021-08-30",
      "bid": "13.50",
      "ask": "13.80",
      "open": "13.00",
      "high": "13.90",
      "low": "12.80",
      "close": "13.50",
      "average": "13.2101",
      "volume": "124374",
      "turnover": "1642986.8",
      "trades": "218"
    },
    {
      "date": "2021-08-31",
      "bid": "14.30",
      "ask": "14.35",
      "open": "13.60",
      "high": "14.65",
      "low": "13.60",
      "close": "14.50",
      "average": "14.2048",
      "volume": "183229",
      "turnover": "2602442.15",
      "trades": "297"
    },
    {
      "date": "2021-09-01",
      "bid": "14.85",
      "ask": "14.90",
      "open": "14.50",
      "high": "15.00",
      "low": "14.00",
      "close": "14.90",
      "average": "14.7767",
      "volume": "243266",
      "turnover": "3594667",
      "trades": "365"
    },
    {
      "date": "2021-09-02",
      "bid": "14.85",
      "ask": "15.00",
      "open": "14.90",
      "high": "15.00",
      "low": "14.75",
      "close": "15.00",
      "average": "14.9664",
      "volume": "113852",
      "turnover": "1703957",
      "trades": "185"
    },
    {
      "date": "2021-09-03",
      "bid": "14.95",
      "ask": "15.15",
      "open": "15.00",
      "high": "15.25",
      "low": "14.70",
      "close": "15.00",
      "average": "15.1379",
      "volume": "67607",
      "turnover": "1023428",
      "trades": "162"
    },
    {
      "date": "2021-09-06",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.05",
      "high": "15.40",
      "low": "14.70",
      "close": "15.00",
      "average": "15.1777",
      "volume": "102584",
      "turnover": "1556987.25",
      "trades": "175"
    },
    {
      "date": "2021-09-07",
      "bid": "14.50",
      "ask": "14.60",
      "open": "15.05",
      "high": "15.10",
      "low": "14.50",
      "close": "14.60",
      "average": "14.7739",
      "volume": "85879",
      "turnover": "1268763.75",
      "trades": "117"
    },
    {
      "date": "2021-09-08",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.60",
      "high": "14.60",
      "low": "13.80",
      "close": "14.20",
      "average": "14.1432",
      "volume": "58521",
      "turnover": "827674.35",
      "trades": "102"
    },
    {
      "date": "2021-09-09",
      "bid": "13.95",
      "ask": "14.00",
      "open": "14.20",
      "high": "14.20",
      "low": "13.65",
      "close": "14.05",
      "average": "13.8945",
      "volume": "61819",
      "turnover": "858943.6",
      "trades": "84"
    },
    {
      "date": "2021-09-10",
      "bid": "13.90",
      "ask": "14.05",
      "open": "14.05",
      "high": "14.10",
      "low": "13.75",
      "close": "14.05",
      "average": "13.9028",
      "volume": "25756",
      "turnover": "358080.8",
      "trades": "77"
    },
    {
      "date": "2021-09-13",
      "bid": "13.90",
      "ask": "14.05",
      "open": "14.10",
      "high": "14.50",
      "low": "13.90",
      "close": "14.05",
      "average": "14.1664",
      "volume": "37322",
      "turnover": "528717.8",
      "trades": "112"
    },
    {
      "date": "2021-09-14",
      "bid": "14.05",
      "ask": "14.20",
      "open": "14.05",
      "high": "14.25",
      "low": "13.70",
      "close": "14.20",
      "average": "14.0405",
      "volume": "26988",
      "turnover": "378924.85",
      "trades": "61"
    },
    {
      "date": "2021-09-15",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.20",
      "high": "14.20",
      "low": "13.90",
      "close": "14.20",
      "average": "14.0677",
      "volume": "30788",
      "turnover": "433117.45",
      "trades": "56"
    },
    {
      "date": "2021-09-16",
      "bid": "13.95",
      "ask": "14.10",
      "open": "14.20",
      "high": "14.25",
      "low": "13.90",
      "close": "14.10",
      "average": "14.091",
      "volume": "51604",
      "turnover": "727152.65",
      "trades": "74"
    },
    {
      "date": "2021-09-17",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.85",
      "high": "14.05",
      "low": "13.75",
      "close": "13.90",
      "average": "13.8896",
      "volume": "46013",
      "turnover": "639102.2",
      "trades": "79"
    },
    {
      "date": "2021-09-20",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.90",
      "high": "13.95",
      "low": "12.75",
      "close": "13.30",
      "average": "13.3364",
      "volume": "143331",
      "turnover": "1911524",
      "trades": "181"
    },
    {
      "date": "2021-09-21",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.30",
      "high": "13.30",
      "low": "12.90",
      "close": "12.95",
      "average": "13.0236",
      "volume": "48292",
      "turnover": "628933.5",
      "trades": "84"
    },
    {
      "date": "2021-09-22",
      "bid": "13.40",
      "ask": "13.45",
      "open": "12.95",
      "high": "13.70",
      "low": "12.95",
      "close": "13.40",
      "average": "13.4059",
      "volume": "16482",
      "turnover": "220956.1",
      "trades": "75"
    },
    {
      "date": "2021-09-23",
      "bid": "13.60",
      "ask": "13.65",
      "open": "13.40",
      "high": "13.90",
      "low": "13.40",
      "close": "13.65",
      "average": "13.7046",
      "volume": "21817",
      "turnover": "298992.2",
      "trades": "78"
    },
    {
      "date": "2021-09-24",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.65",
      "high": "13.95",
      "low": "13.40",
      "close": "13.45",
      "average": "13.6162",
      "volume": "22758",
      "turnover": "309877.6",
      "trades": "72"
    },
    {
      "date": "2021-09-27",
      "bid": "13.00",
      "ask": "13.15",
      "open": "13.80",
      "high": "13.95",
      "low": "12.95",
      "close": "13.15",
      "average": "13.1604",
      "volume": "120093",
      "turnover": "1580475.05",
      "trades": "187"
    },
    {
      "date": "2021-09-28",
      "bid": "12.70",
      "ask": "12.75",
      "open": "13.00",
      "high": "13.15",
      "low": "12.50",
      "close": "12.75",
      "average": "12.8089",
      "volume": "131043",
      "turnover": "1678513.95",
      "trades": "159"
    },
    {
      "date": "2021-09-29",
      "bid": "12.55",
      "ask": "12.75",
      "open": "12.50",
      "high": "12.80",
      "low": "12.45",
      "close": "12.60",
      "average": "12.7065",
      "volume": "18061",
      "turnover": "229492.2",
      "trades": "87"
    },
    {
      "date": "2021-09-30",
      "bid": "12.85",
      "ask": "12.90",
      "open": "12.60",
      "high": "12.95",
      "low": "12.55",
      "close": "12.70",
      "average": "12.8197",
      "volume": "64352",
      "turnover": "824970.65",
      "trades": "93"
    },
    {
      "date": "2021-10-01",
      "bid": "13.05",
      "ask": "13.10",
      "open": "12.70",
      "high": "13.10",
      "low": "12.45",
      "close": "13.10",
      "average": "12.9182",
      "volume": "10613",
      "turnover": "137101.3",
      "trades": "51"
    },
    {
      "date": "2021-10-04",
      "bid": "13.45",
      "ask": "13.50",
      "open": "13.10",
      "high": "13.65",
      "low": "13.00",
      "close": "13.45",
      "average": "13.385",
      "volume": "28653",
      "turnover": "383520.55",
      "trades": "76"
    },
    {
      "date": "2021-10-05",
      "bid": "13.60",
      "ask": "13.80",
      "open": "13.45",
      "high": "13.75",
      "low": "13.45",
      "close": "13.75",
      "average": "13.685",
      "volume": "13538",
      "turnover": "185266.95",
      "trades": "64"
    },
    {
      "date": "2021-10-06",
      "bid": "14.05",
      "ask": "14.15",
      "open": "13.75",
      "high": "14.55",
      "low": "13.75",
      "close": "14.15",
      "average": "14.188",
      "volume": "175604",
      "turnover": "2491469.85",
      "trades": "226"
    },
    {
      "date": "2021-10-07",
      "bid": "14.00",
      "ask": "14.25",
      "open": "14.15",
      "high": "14.45",
      "low": "14.05",
      "close": "14.05",
      "average": "14.2272",
      "volume": "24942",
      "turnover": "354855.65",
      "trades": "99"
    },
    {
      "date": "2021-10-08",
      "bid": "13.95",
      "ask": "14.00",
      "open": "14.05",
      "high": "14.05",
      "low": "13.80",
      "close": "13.95",
      "average": "13.9037",
      "volume": "15592",
      "turnover": "216786.45",
      "trades": "51"
    },
    {
      "date": "2021-10-11",
      "bid": "14.15",
      "ask": "14.30",
      "open": "13.95",
      "high": "14.45",
      "low": "13.95",
      "close": "14.30",
      "average": "14.1826",
      "volume": "38875",
      "turnover": "551348.55",
      "trades": "105"
    },
    {
      "date": "2021-10-12",
      "bid": "14.20",
      "ask": "14.25",
      "open": "14.30",
      "high": "14.45",
      "low": "14.15",
      "close": "14.25",
      "average": "14.2456",
      "volume": "13011",
      "turnover": "185350",
      "trades": "50"
    },
    {
      "date": "2021-10-13",
      "bid": "14.10",
      "ask": "14.25",
      "open": "14.25",
      "high": "14.45",
      "low": "14.10",
      "close": "14.25",
      "average": "14.2059",
      "volume": "12483",
      "turnover": "177332.05",
      "trades": "62"
    },
    {
      "date": "2021-10-14",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.25",
      "high": "14.35",
      "low": "14.00",
      "close": "14.35",
      "average": "14.1916",
      "volume": "37797",
      "turnover": "536400.25",
      "trades": "80"
    },
    {
      "date": "2021-10-15",
      "bid": "13.85",
      "ask": "14.15",
      "open": "14.35",
      "high": "14.45",
      "low": "13.90",
      "close": "14.15",
      "average": "14.2447",
      "volume": "40085",
      "turnover": "570999",
      "trades": "83"
    },
    {
      "date": "2021-10-18",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.15",
      "high": "14.15",
      "low": "13.65",
      "close": "13.90",
      "average": "13.8664",
      "volume": "42380",
      "turnover": "587659.75",
      "trades": "92"
    },
    {
      "date": "2021-10-19",
      "bid": "13.75",
      "ask": "13.90",
      "open": "13.90",
      "high": "13.95",
      "low": "13.60",
      "close": "13.75",
      "average": "13.7549",
      "volume": "37754",
      "turnover": "519303.95",
      "trades": "77"
    },
    {
      "date": "2021-10-20",
      "bid": "13.60",
      "ask": "13.75",
      "open": "14.00",
      "high": "14.00",
      "low": "13.60",
      "close": "13.75",
      "average": "13.7361",
      "volume": "33809",
      "turnover": "464404.4",
      "trades": "66"
    },
    {
      "date": "2021-10-21",
      "bid": "14.05",
      "ask": "14.20",
      "open": "13.75",
      "high": "14.35",
      "low": "13.60",
      "close": "14.35",
      "average": "13.9639",
      "volume": "49256",
      "turnover": "687806.4",
      "trades": "76"
    },
    {
      "date": "2021-10-22",
      "bid": "14.90",
      "ask": "14.95",
      "open": "14.35",
      "high": "15.25",
      "low": "14.25",
      "close": "15.25",
      "average": "14.7212",
      "volume": "58182",
      "turnover": "856508.15",
      "trades": "128"
    },
    {
      "date": "2021-10-25",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.40",
      "high": "16.00",
      "low": "15.25",
      "close": "15.40",
      "average": "15.653",
      "volume": "108319",
      "turnover": "1695519.3",
      "trades": "247"
    },
    {
      "date": "2021-10-26",
      "bid": "15.95",
      "ask": "16.00",
      "open": "16.00",
      "high": "17.25",
      "low": "15.80",
      "close": "15.95",
      "average": "16.2916",
      "volume": "432052",
      "turnover": "7038832.55",
      "trades": "524"
    },
    {
      "date": "2021-10-27",
      "bid": "15.70",
      "ask": "15.90",
      "open": "15.95",
      "high": "16.05",
      "low": "15.40",
      "close": "15.90",
      "average": "15.7397",
      "volume": "82368",
      "turnover": "1296450.1",
      "trades": "260"
    },
    {
      "date": "2021-10-28",
      "bid": "15.50",
      "ask": "15.55",
      "open": "15.90",
      "high": "15.90",
      "low": "15.25",
      "close": "15.55",
      "average": "15.4443",
      "volume": "107447",
      "turnover": "1659438.95",
      "trades": "206"
    },
    {
      "date": "2021-10-29",
      "bid": "15.50",
      "ask": "15.75",
      "open": "15.55",
      "high": "15.75",
      "low": "15.15",
      "close": "15.75",
      "average": "15.3983",
      "volume": "33473",
      "turnover": "515428.25",
      "trades": "118"
    },
    {
      "date": "2021-11-01",
      "bid": "15.90",
      "ask": "15.95",
      "open": "15.75",
      "high": "16.10",
      "low": "15.45",
      "close": "15.95",
      "average": "15.9068",
      "volume": "118349",
      "turnover": "1882553.7",
      "trades": "205"
    },
    {
      "date": "2021-11-02",
      "bid": "16.40",
      "ask": "16.45",
      "open": "16.00",
      "high": "16.45",
      "low": "16.00",
      "close": "16.40",
      "average": "16.2325",
      "volume": "91196",
      "turnover": "1480337.85",
      "trades": "130"
    },
    {
      "date": "2021-11-03",
      "bid": "16.45",
      "ask": "16.50",
      "open": "16.60",
      "high": "16.80",
      "low": "16.35",
      "close": "16.50",
      "average": "16.5684",
      "volume": "90673",
      "turnover": "1502308.6",
      "trades": "153"
    },
    {
      "date": "2021-11-04",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.50",
      "high": "16.50",
      "low": "16.05",
      "close": "16.40",
      "average": "16.3454",
      "volume": "39497",
      "turnover": "645594",
      "trades": "144"
    },
    {
      "date": "2021-11-05",
      "bid": "16.40",
      "ask": "16.55",
      "open": "16.40",
      "high": "16.55",
      "low": "16.20",
      "close": "16.55",
      "average": "16.384",
      "volume": "6738",
      "turnover": "110395.25",
      "trades": "48"
    },
    {
      "date": "2021-11-08",
      "bid": "16.05",
      "ask": "16.50",
      "open": "16.55",
      "high": "16.55",
      "low": "16.00",
      "close": "16.35",
      "average": "16.3019",
      "volume": "61591",
      "turnover": "1004052.45",
      "trades": "158"
    },
    {
      "date": "2021-11-09",
      "bid": "16.25",
      "ask": "16.45",
      "open": "16.40",
      "high": "16.50",
      "low": "16.20",
      "close": "16.45",
      "average": "16.4152",
      "volume": "31436",
      "turnover": "516028.4",
      "trades": "128"
    },
    {
      "date": "2021-11-10",
      "bid": "15.65",
      "ask": "15.75",
      "open": "16.45",
      "high": "16.50",
      "low": "15.65",
      "close": "15.80",
      "average": "15.9624",
      "volume": "111119",
      "turnover": "1773725.45",
      "trades": "160"
    },
    {
      "date": "2021-11-11",
      "bid": "16.05",
      "ask": "16.15",
      "open": "15.90",
      "high": "16.20",
      "low": "15.90",
      "close": "16.05",
      "average": "16.0071",
      "volume": "54713",
      "turnover": "875793.75",
      "trades": "107"
    },
    {
      "date": "2021-11-12",
      "bid": "16.20",
      "ask": "16.35",
      "open": "16.10",
      "high": "16.45",
      "low": "16.10",
      "close": "16.35",
      "average": "16.1798",
      "volume": "45900",
      "turnover": "742653.45",
      "trades": "96"
    },
    {
      "date": "2021-11-15",
      "bid": "16.05",
      "ask": "16.15",
      "open": "16.35",
      "high": "16.45",
      "low": "15.95",
      "close": "16.05",
      "average": "16.2413",
      "volume": "37638",
      "turnover": "611288.25",
      "trades": "167"
    },
    {
      "date": "2021-11-16",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.05",
      "high": "16.50",
      "low": "15.90",
      "close": "16.50",
      "average": "16.2893",
      "volume": "57174",
      "turnover": "931321.75",
      "trades": "106"
    },
    {
      "date": "2021-11-17",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.50",
      "high": "16.50",
      "low": "16.05",
      "close": "16.20",
      "average": "16.1785",
      "volume": "43282",
      "turnover": "700236.45",
      "trades": "117"
    },
    {
      "date": "2021-11-18",
      "bid": "16.15",
      "ask": "16.30",
      "open": "16.20",
      "high": "16.45",
      "low": "16.15",
      "close": "16.15",
      "average": "16.3056",
      "volume": "15877",
      "turnover": "258884.7",
      "trades": "97"
    },
    {
      "date": "2021-11-19",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.15",
      "high": "16.50",
      "low": "16.15",
      "close": "16.40",
      "average": "16.3939",
      "volume": "74718",
      "turnover": "1224922.05",
      "trades": "115"
    },
    {
      "date": "2021-11-22",
      "bid": "16.10",
      "ask": "16.25",
      "open": "16.40",
      "high": "16.40",
      "low": "16.10",
      "close": "16.10",
      "average": "16.252",
      "volume": "49039",
      "turnover": "796983.65",
      "trades": "88"
    },
    {
      "date": "2021-11-23",
      "bid": "16.20",
      "ask": "16.25",
      "open": "16.10",
      "high": "16.35",
      "low": "16.10",
      "close": "16.15",
      "average": "16.2175",
      "volume": "7934",
      "turnover": "128669.3",
      "trades": "64"
    },
    {
      "date": "2021-11-24",
      "bid": "16.05",
      "ask": "16.15",
      "open": "16.25",
      "high": "16.80",
      "low": "15.85",
      "close": "15.95",
      "average": "16.4322",
      "volume": "164478",
      "turnover": "2702729",
      "trades": "177"
    },
    {
      "date": "2021-11-25",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.10",
      "high": "16.45",
      "low": "16.00",
      "close": "16.45",
      "average": "16.201",
      "volume": "12422",
      "turnover": "201248.55",
      "trades": "85"
    },
    {
      "date": "2021-11-26",
      "bid": "15.85",
      "ask": "15.95",
      "open": "16.45",
      "high": "16.45",
      "low": "15.60",
      "close": "15.85",
      "average": "16.0051",
      "volume": "87857",
      "turnover": "1406159.1",
      "trades": "138"
    },
    {
      "date": "2021-11-29",
      "bid": "16.45",
      "ask": "16.50",
      "open": "17.00",
      "high": "17.00",
      "low": "16.15",
      "close": "16.15",
      "average": "16.5178",
      "volume": "105200",
      "turnover": "1737669.75",
      "trades": "313"
    },
    {
      "date": "2021-11-30",
      "bid": "16.40",
      "ask": "16.45",
      "open": "16.30",
      "high": "16.50",
      "low": "16.05",
      "close": "16.50",
      "average": "16.3929",
      "volume": "100607",
      "turnover": "1649238.65",
      "trades": "192"
    },
    {
      "date": "2021-12-01",
      "bid": "16.45",
      "ask": "16.50",
      "open": "16.65",
      "high": "17.20",
      "low": "16.45",
      "close": "16.45",
      "average": "16.7921",
      "volume": "412577",
      "turnover": "6928051.75",
      "trades": "552"
    },
    {
      "date": "2021-12-02",
      "bid": "16.30",
      "ask": "16.35",
      "open": "16.45",
      "high": "16.65",
      "low": "16.30",
      "close": "16.30",
      "average": "16.4721",
      "volume": "123201",
      "turnover": "2029374.35",
      "trades": "246"
    },
    {
      "date": "2021-12-03",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.25",
      "high": "17.05",
      "low": "16.20",
      "close": "16.30",
      "average": "16.5072",
      "volume": "82591",
      "turnover": "1363344.1",
      "trades": "185"
    },
    {
      "date": "2021-12-06",
      "bid": "15.95",
      "ask": "16.10",
      "open": "16.30",
      "high": "16.95",
      "low": "15.60",
      "close": "16.10",
      "average": "16.1004",
      "volume": "80569",
      "turnover": "1297192.55",
      "trades": "224"
    },
    {
      "date": "2021-12-07",
      "bid": "16.15",
      "ask": "16.20",
      "open": "16.20",
      "high": "16.20",
      "low": "15.95",
      "close": "16.15",
      "average": "16.1548",
      "volume": "74011",
      "turnover": "1195634.6",
      "trades": "121"
    },
    {
      "date": "2021-12-08",
      "bid": "16.60",
      "ask": "16.65",
      "open": "16.15",
      "high": "16.95",
      "low": "16.15",
      "close": "16.60",
      "average": "16.7366",
      "volume": "90465",
      "turnover": "1513832.38",
      "trades": "160"
    },
    {
      "date": "2021-12-09",
      "bid": "16.60",
      "ask": "16.70",
      "open": "17.25",
      "high": "17.25",
      "low": "16.60",
      "close": "16.60",
      "average": "16.9728",
      "volume": "93610",
      "turnover": "1588827",
      "trades": "160"
    },
    {
      "date": "2021-12-10",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.60",
      "high": "17.15",
      "low": "16.55",
      "close": "17.15",
      "average": "16.8274",
      "volume": "35153",
      "turnover": "591535",
      "trades": "107"
    },
    {
      "date": "2021-12-13",
      "bid": "16.95",
      "ask": "17.00",
      "open": "17.20",
      "high": "17.25",
      "low": "16.95",
      "close": "16.95",
      "average": "17.174",
      "volume": "55370",
      "turnover": "950925.65",
      "trades": "179"
    },
    {
      "date": "2021-12-14",
      "bid": "16.95",
      "ask": "17.00",
      "open": "16.95",
      "high": "17.15",
      "low": "16.85",
      "close": "17.00",
      "average": "17.0337",
      "volume": "52558",
      "turnover": "895257.2",
      "trades": "130"
    },
    {
      "date": "2021-12-15",
      "bid": "16.65",
      "ask": "16.70",
      "open": "17.00",
      "high": "17.00",
      "low": "16.50",
      "close": "16.65",
      "average": "16.7312",
      "volume": "37290",
      "turnover": "623908.15",
      "trades": "134"
    },
    {
      "date": "2021-12-16",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.65",
      "high": "17.10",
      "low": "16.65",
      "close": "16.80",
      "average": "16.9504",
      "volume": "33429",
      "turnover": "566634.75",
      "trades": "87"
    },
    {
      "date": "2021-12-17",
      "bid": "16.30",
      "ask": "16.35",
      "open": "16.90",
      "high": "16.90",
      "low": "16.05",
      "close": "16.35",
      "average": "16.3586",
      "volume": "58081",
      "turnover": "950126.3",
      "trades": "149"
    },
    {
      "date": "2021-12-20",
      "bid": "16.15",
      "ask": "16.30",
      "open": "16.35",
      "high": "16.40",
      "low": "15.85",
      "close": "16.30",
      "average": "16.1267",
      "volume": "74407",
      "turnover": "1199940.6",
      "trades": "151"
    },
    {
      "date": "2021-12-21",
      "bid": "16.15",
      "ask": "16.40",
      "open": "16.30",
      "high": "16.50",
      "low": "15.75",
      "close": "16.45",
      "average": "16.1985",
      "volume": "32552",
      "turnover": "527292.15",
      "trades": "93"
    },
    {
      "date": "2021-12-22",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.45",
      "high": "16.95",
      "low": "16.45",
      "close": "16.95",
      "average": "16.6918",
      "volume": "60499",
      "turnover": "1009835.25",
      "trades": "114"
    },
    {
      "date": "2021-12-23",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.95",
      "high": "17.00",
      "low": "16.70",
      "close": "17.00",
      "average": "16.9584",
      "volume": "31200",
      "turnover": "529102.95",
      "trades": "134"
    },
    {
      "date": "2021-12-27",
      "bid": "17.70",
      "ask": "17.75",
      "open": "17.00",
      "high": "17.80",
      "low": "16.55",
      "close": "17.80",
      "average": "17.3899",
      "volume": "140527",
      "turnover": "2443749.54",
      "trades": "274"
    },
    {
      "date": "2021-12-28",
      "bid": "17.35",
      "ask": "17.40",
      "open": "17.90",
      "high": "18.00",
      "low": "17.20",
      "close": "17.25",
      "average": "17.6507",
      "volume": "216037",
      "turnover": "3813209.25",
      "trades": "489"
    },
    {
      "date": "2021-12-29",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.50",
      "high": "18.00",
      "low": "17.35",
      "close": "17.85",
      "average": "17.7693",
      "volume": "112044",
      "turnover": "1990945.6",
      "trades": "279"
    },
    {
      "date": "2021-12-30",
      "bid": "17.85",
      "ask": "17.90",
      "open": "17.90",
      "high": "18.00",
      "low": "17.65",
      "close": "17.90",
      "average": "17.7995",
      "volume": "40608",
      "turnover": "722802.75",
      "trades": "157"
    },
    {
      "date": "2022-01-03",
      "bid": "19.30",
      "ask": "19.35",
      "open": "18.10",
      "high": "19.40",
      "low": "18.10",
      "close": "19.30",
      "average": "18.6712",
      "volume": "244854",
      "turnover": "4571718",
      "trades": "639"
    },
    {
      "date": "2022-01-04",
      "bid": "19.60",
      "ask": "19.65",
      "open": "19.50",
      "high": "20.70",
      "low": "19.50",
      "close": "19.65",
      "average": "20.1799",
      "volume": "558658",
      "turnover": "11273685.9",
      "trades": "1314"
    },
    {
      "date": "2022-01-05",
      "bid": "19.85",
      "ask": "19.95",
      "open": "19.70",
      "high": "20.10",
      "low": "19.70",
      "close": "19.75",
      "average": "19.9979",
      "volume": "142714",
      "turnover": "2854036.3",
      "trades": "413"
    },
    {
      "date": "2022-01-07",
      "bid": "19.00",
      "ask": "19.15",
      "open": "19.75",
      "high": "20.10",
      "low": "18.90",
      "close": "18.90",
      "average": "19.6386",
      "volume": "194268",
      "turnover": "3815263.5",
      "trades": "520"
    },
    {
      "date": "2022-01-10",
      "bid": "17.70",
      "ask": "17.90",
      "open": "18.90",
      "high": "19.15",
      "low": "17.30",
      "close": "17.70",
      "average": "17.9599",
      "volume": "217492",
      "turnover": "3906133.25",
      "trades": "666"
    },
    {
      "date": "2022-01-11",
      "bid": "18.60",
      "ask": "18.70",
      "open": "17.70",
      "high": "18.70",
      "low": "17.70",
      "close": "18.65",
      "average": "18.4293",
      "volume": "108309",
      "turnover": "1996060.8",
      "trades": "305"
    },
    {
      "date": "2022-01-12",
      "bid": "19.60",
      "ask": "19.75",
      "open": "18.70",
      "high": "20.30",
      "low": "18.70",
      "close": "19.60",
      "average": "19.6301",
      "volume": "151182",
      "turnover": "2967714.75",
      "trades": "462"
    },
    {
      "date": "2022-01-13",
      "bid": "20.60",
      "ask": "20.70",
      "open": "19.60",
      "high": "20.70",
      "low": "19.60",
      "close": "20.70",
      "average": "20.3656",
      "volume": "213469",
      "turnover": "4347414.45",
      "trades": "455"
    },
    {
      "date": "2022-01-14",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.60",
      "high": "20.60",
      "low": "19.65",
      "close": "20.10",
      "average": "20.0725",
      "volume": "154135",
      "turnover": "3093876.95",
      "trades": "392"
    },
    {
      "date": "2022-01-17",
      "bid": "19.00",
      "ask": "19.15",
      "open": "20.10",
      "high": "20.40",
      "low": "18.70",
      "close": "19.05",
      "average": "19.3249",
      "volume": "125536",
      "turnover": "2425966.54",
      "trades": "449"
    },
    {
      "date": "2022-01-18",
      "bid": "18.20",
      "ask": "18.40",
      "open": "19.05",
      "high": "19.05",
      "low": "18.05",
      "close": "18.15",
      "average": "18.1955",
      "volume": "179828",
      "turnover": "3272060.2",
      "trades": "387"
    },
    {
      "date": "2022-01-19",
      "bid": "19.10",
      "ask": "19.25",
      "open": "18.15",
      "high": "19.50",
      "low": "18.15",
      "close": "19.35",
      "average": "18.8074",
      "volume": "77120",
      "turnover": "1450428.85",
      "trades": "197"
    },
    {
      "date": "2022-01-20",
      "bid": "18.25",
      "ask": "18.35",
      "open": "19.40",
      "high": "19.50",
      "low": "17.90",
      "close": "18.25",
      "average": "18.4562",
      "volume": "279332",
      "turnover": "5155409",
      "trades": "420"
    },
    {
      "date": "2022-01-21",
      "bid": "18.05",
      "ask": "18.10",
      "open": "18.20",
      "high": "18.20",
      "low": "17.75",
      "close": "18.20",
      "average": "18.0226",
      "volume": "104690",
      "turnover": "1886784",
      "trades": "213"
    },
    {
      "date": "2022-01-24",
      "bid": "17.70",
      "ask": "17.75",
      "open": "18.15",
      "high": "18.20",
      "low": "17.30",
      "close": "17.70",
      "average": "17.6509",
      "volume": "204984",
      "turnover": "3618158.15",
      "trades": "375"
    },
    {
      "date": "2022-01-25",
      "bid": "18.55",
      "ask": "18.60",
      "open": "17.70",
      "high": "18.95",
      "low": "17.65",
      "close": "18.30",
      "average": "18.2955",
      "volume": "144554",
      "turnover": "2644693.29",
      "trades": "281"
    },
    {
      "date": "2022-01-26",
      "bid": "19.65",
      "ask": "19.70",
      "open": "18.20",
      "high": "19.85",
      "low": "18.20",
      "close": "19.70",
      "average": "19.2996",
      "volume": "185250",
      "turnover": "3575248.05",
      "trades": "427"
    },
    {
      "date": "2022-01-27",
      "bid": "18.95",
      "ask": "19.15",
      "open": "19.60",
      "high": "19.95",
      "low": "18.90",
      "close": "18.95",
      "average": "19.4471",
      "volume": "90091",
      "turnover": "1752009.9",
      "trades": "295"
    },
    {
      "date": "2022-01-28",
      "bid": "18.90",
      "ask": "19.10",
      "open": "18.95",
      "high": "19.15",
      "low": "18.85",
      "close": "19.15",
      "average": "18.9666",
      "volume": "43954",
      "turnover": "833655.8",
      "trades": "171"
    },
    {
      "date": "2022-01-31",
      "bid": "19.90",
      "ask": "20.30",
      "open": "19.35",
      "high": "20.70",
      "low": "19.35",
      "close": "20.40",
      "average": "20.1259",
      "volume": "267293",
      "turnover": "5379518.4",
      "trades": "446"
    },
    {
      "date": "2022-02-01",
      "bid": "19.50",
      "ask": "19.60",
      "open": "20.60",
      "high": "21.00",
      "low": "19.45",
      "close": "19.65",
      "average": "20.1642",
      "volume": "222131",
      "turnover": "4479101.4",
      "trades": "439"
    },
    {
      "date": "2022-02-02",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.65",
      "high": "20.50",
      "low": "19.65",
      "close": "20.20",
      "average": "20.1202",
      "volume": "109624",
      "turnover": "2205654.75",
      "trades": "273"
    },
    {
      "date": "2022-02-03",
      "bid": "19.65",
      "ask": "19.75",
      "open": "20.20",
      "high": "20.20",
      "low": "19.40",
      "close": "19.85",
      "average": "19.8428",
      "volume": "82008",
      "turnover": "1627395.7",
      "trades": "194"
    },
    {
      "date": "2022-02-04",
      "bid": "19.35",
      "ask": "19.60",
      "open": "19.85",
      "high": "19.85",
      "low": "19.30",
      "close": "19.65",
      "average": "19.5227",
      "volume": "36707",
      "turnover": "716620.8",
      "trades": "116"
    },
    {
      "date": "2022-02-07",
      "bid": "19.95",
      "ask": "20.00",
      "open": "19.65",
      "high": "20.10",
      "low": "19.65",
      "close": "20.00",
      "average": "19.9756",
      "volume": "85482",
      "turnover": "1707556.65",
      "trades": "160"
    },
    {
      "date": "2022-02-08",
      "bid": "19.60",
      "ask": "19.65",
      "open": "20.00",
      "high": "20.00",
      "low": "19.20",
      "close": "19.60",
      "average": "19.4925",
      "volume": "60310",
      "turnover": "1175591.95",
      "trades": "172"
    },
    {
      "date": "2022-02-09",
      "bid": "19.85",
      "ask": "19.90",
      "open": "19.60",
      "high": "20.00",
      "low": "19.20",
      "close": "19.90",
      "average": "19.8242",
      "volume": "57448",
      "turnover": "1138860.89",
      "trades": "119"
    },
    {
      "date": "2022-02-10",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.20",
      "high": "19.95",
      "low": "19.20",
      "close": "19.40",
      "average": "19.4365",
      "volume": "83186",
      "turnover": "1616846.15",
      "trades": "212"
    },
    {
      "date": "2022-02-11",
      "bid": "18.70",
      "ask": "18.75",
      "open": "19.40",
      "high": "19.65",
      "low": "18.30",
      "close": "18.70",
      "average": "18.8865",
      "volume": "81347",
      "turnover": "1536336.58",
      "trades": "223"
    },
    {
      "date": "2022-02-14",
      "bid": "17.85",
      "ask": "18.05",
      "open": "18.00",
      "high": "18.05",
      "low": "17.10",
      "close": "18.05",
      "average": "17.5291",
      "volume": "205575",
      "turnover": "3603542.8",
      "trades": "359"
    },
    {
      "date": "2022-02-15",
      "bid": "18.20",
      "ask": "18.40",
      "open": "17.90",
      "high": "18.50",
      "low": "17.90",
      "close": "18.40",
      "average": "18.2182",
      "volume": "32641",
      "turnover": "594660.85",
      "trades": "111"
    },
    {
      "date": "2022-02-16",
      "bid": "17.65",
      "ask": "17.75",
      "open": "17.90",
      "high": "18.40",
      "low": "17.60",
      "close": "17.60",
      "average": "17.9449",
      "volume": "57309",
      "turnover": "1028402.85",
      "trades": "145"
    },
    {
      "date": "2022-02-17",
      "bid": "16.85",
      "ask": "16.95",
      "open": "17.60",
      "high": "17.85",
      "low": "16.85",
      "close": "16.85",
      "average": "17.4069",
      "volume": "41877",
      "turnover": "728949.65",
      "trades": "154"
    },
    {
      "date": "2022-02-18",
      "bid": "16.65",
      "ask": "16.70",
      "open": "16.85",
      "high": "17.30",
      "low": "16.50",
      "close": "16.65",
      "average": "16.8563",
      "volume": "185667",
      "turnover": "3129656.55",
      "trades": "257"
    },
    {
      "date": "2022-02-21",
      "bid": "16.50",
      "ask": "16.55",
      "open": "16.60",
      "high": "16.70",
      "low": "15.70",
      "close": "16.50",
      "average": "16.2108",
      "volume": "171737",
      "turnover": "2783987.6",
      "trades": "298"
    },
    {
      "date": "2022-02-22",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.00",
      "high": "17.75",
      "low": "15.70",
      "close": "16.65",
      "average": "17.0208",
      "volume": "242861",
      "turnover": "4133685.35",
      "trades": "359"
    },
    {
      "date": "2022-02-23",
      "bid": "16.55",
      "ask": "16.70",
      "open": "16.65",
      "high": "17.10",
      "low": "16.30",
      "close": "16.70",
      "average": "16.7718",
      "volume": "76922",
      "turnover": "1290123.55",
      "trades": "140"
    },
    {
      "date": "2022-02-24",
      "bid": "15.40",
      "ask": "15.65",
      "open": "16.00",
      "high": "16.00",
      "low": "15.05",
      "close": "15.70",
      "average": "15.44",
      "volume": "187751",
      "turnover": "2898877.5",
      "trades": "440"
    },
    {
      "date": "2022-02-25",
      "bid": "16.25",
      "ask": "16.35",
      "open": "15.70",
      "high": "16.85",
      "low": "15.70",
      "close": "16.35",
      "average": "16.3053",
      "volume": "69315",
      "turnover": "1130203.8",
      "trades": "228"
    },
    {
      "date": "2022-02-28",
      "bid": "17.00",
      "ask": "17.15",
      "open": "16.35",
      "high": "17.10",
      "low": "15.75",
      "close": "16.55",
      "average": "16.352",
      "volume": "118550",
      "turnover": "1938524.95",
      "trades": "284"
    },
    {
      "date": "2022-03-01",
      "bid": "17.45",
      "ask": "18.00",
      "open": "16.60",
      "high": "18.10",
      "low": "16.60",
      "close": "17.90",
      "average": "17.616",
      "volume": "285136",
      "turnover": "5022947.55",
      "trades": "627"
    },
    {
      "date": "2022-03-02",
      "bid": "16.90",
      "ask": "17.05",
      "open": "17.70",
      "high": "17.70",
      "low": "16.55",
      "close": "17.05",
      "average": "17.0078",
      "volume": "206133",
      "turnover": "3505868.45",
      "trades": "399"
    },
    {
      "date": "2022-03-03",
      "bid": "17.20",
      "ask": "17.30",
      "open": "17.05",
      "high": "18.00",
      "low": "17.05",
      "close": "17.35",
      "average": "17.6125",
      "volume": "123073",
      "turnover": "2167617.35",
      "trades": "315"
    },
    {
      "date": "2022-03-04",
      "bid": "16.20",
      "ask": "17.00",
      "open": "17.35",
      "high": "17.35",
      "low": "16.00",
      "close": "16.95",
      "average": "16.7618",
      "volume": "113648",
      "turnover": "1904948.5",
      "trades": "228"
    },
    {
      "date": "2022-03-07",
      "bid": "15.85",
      "ask": "16.10",
      "open": "16.90",
      "high": "16.90",
      "low": "15.10",
      "close": "16.10",
      "average": "15.6697",
      "volume": "174400",
      "turnover": "2732794.5",
      "trades": "388"
    },
    {
      "date": "2022-03-08",
      "bid": "15.80",
      "ask": "15.90",
      "open": "16.10",
      "high": "16.85",
      "low": "15.70",
      "close": "16.00",
      "average": "16.1942",
      "volume": "90168",
      "turnover": "1460201.75",
      "trades": "194"
    },
    {
      "date": "2022-03-09",
      "bid": "16.60",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.00",
      "low": "16.10",
      "close": "16.60",
      "average": "16.4447",
      "volume": "64115",
      "turnover": "1054353.35",
      "trades": "133"
    },
    {
      "date": "2022-03-10",
      "bid": "16.55",
      "ask": "16.70",
      "open": "16.50",
      "high": "16.80",
      "low": "16.15",
      "close": "16.70",
      "average": "16.4558",
      "volume": "45674",
      "turnover": "751603.1",
      "trades": "131"
    },
    {
      "date": "2022-03-11",
      "bid": "17.75",
      "ask": "17.85",
      "open": "16.70",
      "high": "17.85",
      "low": "16.50",
      "close": "17.75",
      "average": "17.3216",
      "volume": "130801",
      "turnover": "2265688.54",
      "trades": "200"
    },
    {
      "date": "2022-03-14",
      "bid": "18.00",
      "ask": "18.10",
      "open": "17.75",
      "high": "18.65",
      "low": "17.75",
      "close": "18.10",
      "average": "18.2968",
      "volume": "112928",
      "turnover": "2066219.55",
      "trades": "183"
    },
    {
      "date": "2022-03-15",
      "bid": "17.40",
      "ask": "17.70",
      "open": "18.10",
      "high": "18.35",
      "low": "17.25",
      "close": "17.45",
      "average": "17.5593",
      "volume": "101052",
      "turnover": "1774400.85",
      "trades": "129"
    },
    {
      "date": "2022-03-16",
      "bid": "17.75",
      "ask": "17.85",
      "open": "18.20",
      "high": "18.45",
      "low": "17.70",
      "close": "17.85",
      "average": "18.0283",
      "volume": "60419",
      "turnover": "1089253.05",
      "trades": "132"
    },
    {
      "date": "2022-03-17",
      "bid": "18.15",
      "ask": "18.20",
      "open": "18.20",
      "high": "18.65",
      "low": "17.90",
      "close": "17.95",
      "average": "18.2398",
      "volume": "138922",
      "turnover": "2533909.95",
      "trades": "285"
    },
    {
      "date": "2022-03-18",
      "bid": "18.40",
      "ask": "18.55",
      "open": "18.25",
      "high": "18.60",
      "low": "18.20",
      "close": "18.25",
      "average": "18.3823",
      "volume": "103385",
      "turnover": "1900473.45",
      "trades": "228"
    },
    {
      "date": "2022-03-21",
      "bid": "19.00",
      "ask": "19.20",
      "open": "18.25",
      "high": "19.40",
      "low": "18.25",
      "close": "19.00",
      "average": "19.1339",
      "volume": "129886",
      "turnover": "2485225.04",
      "trades": "249"
    },
    {
      "date": "2022-03-22",
      "bid": "18.80",
      "ask": "19.00",
      "open": "20.00",
      "high": "20.10",
      "low": "18.70",
      "close": "18.80",
      "average": "19.3116",
      "volume": "91528",
      "turnover": "1767549.8",
      "trades": "239"
    },
    {
      "date": "2022-03-23",
      "bid": "18.30",
      "ask": "18.80",
      "open": "18.80",
      "high": "19.75",
      "low": "18.25",
      "close": "18.30",
      "average": "18.6478",
      "volume": "81276",
      "turnover": "1515620.05",
      "trades": "204"
    },
    {
      "date": "2022-03-24",
      "bid": "18.20",
      "ask": "18.50",
      "open": "18.30",
      "high": "18.90",
      "low": "18.20",
      "close": "18.50",
      "average": "18.3928",
      "volume": "14868",
      "turnover": "273464.65",
      "trades": "76"
    },
    {
      "date": "2022-03-25",
      "bid": "18.15",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.60",
      "low": "18.15",
      "close": "18.35",
      "average": "18.2563",
      "volume": "37944",
      "turnover": "692716.2",
      "trades": "197"
    },
    {
      "date": "2022-03-28",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.35",
      "high": "18.75",
      "low": "18.05",
      "close": "18.40",
      "average": "18.3812",
      "volume": "45723",
      "turnover": "840445.2",
      "trades": "174"
    },
    {
      "date": "2022-03-29",
      "bid": "18.90",
      "ask": "18.95",
      "open": "18.55",
      "high": "19.00",
      "low": "18.55",
      "close": "18.95",
      "average": "18.8834",
      "volume": "33984",
      "turnover": "641733.4",
      "trades": "132"
    },
    {
      "date": "2022-03-30",
      "bid": "18.70",
      "ask": "18.90",
      "open": "19.00",
      "high": "19.00",
      "low": "18.40",
      "close": "18.65",
      "average": "18.7235",
      "volume": "40365",
      "turnover": "755773.75",
      "trades": "140"
    },
    {
      "date": "2022-03-31",
      "bid": "18.75",
      "ask": "18.80",
      "open": "18.65",
      "high": "19.05",
      "low": "18.65",
      "close": "18.75",
      "average": "18.9182",
      "volume": "51433",
      "turnover": "973018.45",
      "trades": "139"
    },
    {
      "date": "2022-04-01",
      "bid": "18.86",
      "ask": "18.98",
      "open": "18.76",
      "high": "19.00",
      "low": "17.50",
      "close": "18.96",
      "average": "18.7487",
      "volume": "72493",
      "turnover": "1359147.22",
      "trades": "210"
    },
    {
      "date": "2022-04-04",
      "bid": "18.84",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.34",
      "low": "18.32",
      "close": "18.32",
      "average": "18.9668",
      "volume": "101724",
      "turnover": "1929377.56",
      "trades": "242"
    },
    {
      "date": "2022-04-05",
      "bid": "18.86",
      "ask": "18.94",
      "open": "18.32",
      "high": "19.00",
      "low": "18.32",
      "close": "18.50",
      "average": "18.8488",
      "volume": "42395",
      "turnover": "799095.94",
      "trades": "185"
    },
    {
      "date": "2022-04-06",
      "bid": "18.82",
      "ask": "19.00",
      "open": "18.50",
      "high": "19.00",
      "low": "18.50",
      "close": "18.98",
      "average": "18.8421",
      "volume": "55520",
      "turnover": "1046114.32",
      "trades": "179"
    },
    {
      "date": "2022-04-07",
      "bid": "18.94",
      "ask": "19.00",
      "open": "18.98",
      "high": "19.06",
      "low": "18.72",
      "close": "19.00",
      "average": "18.9595",
      "volume": "41592",
      "turnover": "788564.06",
      "trades": "161"
    },
    {
      "date": "2022-04-08",
      "bid": "18.70",
      "ask": "18.88",
      "open": "19.00",
      "high": "19.28",
      "low": "18.34",
      "close": "18.34",
      "average": "18.9116",
      "volume": "33151",
      "turnover": "626938.84",
      "trades": "146"
    },
    {
      "date": "2022-04-11",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.42",
      "high": "18.70",
      "low": "18.10",
      "close": "18.30",
      "average": "18.4674",
      "volume": "45874",
      "turnover": "847175.36",
      "trades": "140"
    },
    {
      "date": "2022-04-12",
      "bid": "18.68",
      "ask": "18.80",
      "open": "18.40",
      "high": "18.98",
      "low": "18.08",
      "close": "18.44",
      "average": "18.5035",
      "volume": "39427",
      "turnover": "729536.72",
      "trades": "151"
    },
    {
      "date": "2022-04-13",
      "bid": "18.60",
      "ask": "18.74",
      "open": "18.46",
      "high": "19.18",
      "low": "18.46",
      "close": "18.96",
      "average": "18.9775",
      "volume": "104909",
      "turnover": "1990906.9",
      "trades": "275"
    },
    {
      "date": "2022-04-14",
      "bid": "19.96",
      "ask": "20.05",
      "open": "19.60",
      "high": "20.35",
      "low": "19.24",
      "close": "20.05",
      "average": "20.006",
      "volume": "85918",
      "turnover": "1718873.37",
      "trades": "245"
    },
    {
      "date": "2022-04-19",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.50",
      "high": "21.30",
      "low": "20.35",
      "close": "20.60",
      "average": "20.7587",
      "volume": "127850",
      "turnover": "2653993.65",
      "trades": "392"
    },
    {
      "date": "2022-04-20",
      "bid": "19.98",
      "ask": "20.30",
      "open": "20.70",
      "high": "20.95",
      "low": "19.90",
      "close": "20.00",
      "average": "20.3033",
      "volume": "97016",
      "turnover": "1969351.42",
      "trades": "306"
    },
    {
      "date": "2022-04-21",
      "bid": "19.74",
      "ask": "19.82",
      "open": "20.35",
      "high": "20.35",
      "low": "19.54",
      "close": "19.72",
      "average": "19.919",
      "volume": "100474",
      "turnover": "2001384.02",
      "trades": "280"
    },
    {
      "date": "2022-04-22",
      "bid": "19.84",
      "ask": "20.05",
      "open": "19.88",
      "high": "20.20",
      "low": "19.56",
      "close": "20.05",
      "average": "19.8985",
      "volume": "102924",
      "turnover": "2048035.35",
      "trades": "230"
    },
    {
      "date": "2022-04-25",
      "bid": "19.76",
      "ask": "19.90",
      "open": "20.40",
      "high": "20.40",
      "low": "18.90",
      "close": "19.76",
      "average": "19.5717",
      "volume": "95055",
      "turnover": "1860386.91",
      "trades": "291"
    },
    {
      "date": "2022-04-26",
      "bid": "19.86",
      "ask": "19.90",
      "open": "19.76",
      "high": "20.90",
      "low": "18.78",
      "close": "19.90",
      "average": "20.0551",
      "volume": "201802",
      "turnover": "4047478.68",
      "trades": "435"
    },
    {
      "date": "2022-04-27",
      "bid": "17.74",
      "ask": "17.80",
      "open": "19.86",
      "high": "19.86",
      "low": "17.58",
      "close": "17.74",
      "average": "18.2959",
      "volume": "302076",
      "turnover": "5526754.1",
      "trades": "577"
    },
    {
      "date": "2022-04-28",
      "bid": "16.68",
      "ask": "16.78",
      "open": "17.70",
      "high": "17.70",
      "low": "16.44",
      "close": "16.62",
      "average": "16.9242",
      "volume": "210421",
      "turnover": "3561204.78",
      "trades": "451"
    },
    {
      "date": "2022-04-29",
      "bid": "16.82",
      "ask": "16.92",
      "open": "16.60",
      "high": "17.04",
      "low": "16.00",
      "close": "16.82",
      "average": "16.7077",
      "volume": "185008",
      "turnover": "3091051.24",
      "trades": "279"
    },
    {
      "date": "2022-05-02",
      "bid": "15.90",
      "ask": "16.16",
      "open": "16.16",
      "high": "16.48",
      "low": "15.72",
      "close": "16.18",
      "average": "16.1355",
      "volume": "166962",
      "turnover": "2694022.02",
      "trades": "377"
    },
    {
      "date": "2022-05-03",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.18",
      "high": "16.88",
      "low": "16.18",
      "close": "16.50",
      "average": "16.5103",
      "volume": "61335",
      "turnover": "1012660.8",
      "trades": "340"
    },
    {
      "date": "2022-05-04",
      "bid": "16.16",
      "ask": "16.26",
      "open": "16.32",
      "high": "16.54",
      "low": "15.84",
      "close": "16.16",
      "average": "16.1173",
      "volume": "61402",
      "turnover": "989637.06",
      "trades": "234"
    },
    {
      "date": "2022-05-05",
      "bid": "15.52",
      "ask": "15.60",
      "open": "16.18",
      "high": "16.52",
      "low": "15.16",
      "close": "15.52",
      "average": "15.8525",
      "volume": "130659",
      "turnover": "2071269.4",
      "trades": "314"
    },
    {
      "date": "2022-05-06",
      "bid": "15.00",
      "ask": "15.12",
      "open": "15.52",
      "high": "15.52",
      "low": "14.54",
      "close": "15.12",
      "average": "14.9584",
      "volume": "217680",
      "turnover": "3256151.52",
      "trades": "390"
    },
    {
      "date": "2022-05-09",
      "bid": "14.24",
      "ask": "14.64",
      "open": "15.12",
      "high": "15.12",
      "low": "14.06",
      "close": "14.24",
      "average": "14.4267",
      "volume": "120002",
      "turnover": "1731227.04",
      "trades": "326"
    },
    {
      "date": "2022-05-10",
      "bid": "14.44",
      "ask": "14.60",
      "open": "14.02",
      "high": "15.42",
      "low": "13.92",
      "close": "14.60",
      "average": "14.5631",
      "volume": "52520",
      "turnover": "764854.78",
      "trades": "204"
    },
    {
      "date": "2022-05-11",
      "bid": "14.78",
      "ask": "14.90",
      "open": "14.60",
      "high": "15.04",
      "low": "14.42",
      "close": "14.98",
      "average": "14.7284",
      "volume": "107242",
      "turnover": "1579503.42",
      "trades": "201"
    },
    {
      "date": "2022-05-12",
      "bid": "15.00",
      "ask": "15.08",
      "open": "15.00",
      "high": "15.04",
      "low": "14.24",
      "close": "15.00",
      "average": "14.7282",
      "volume": "70318",
      "turnover": "1035658.08",
      "trades": "133"
    },
    {
      "date": "2022-05-13",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.00",
      "high": "15.40",
      "low": "14.90",
      "close": "15.20",
      "average": "15.1604",
      "volume": "33733",
      "turnover": "511404.24",
      "trades": "127"
    },
    {
      "date": "2022-05-16",
      "bid": "14.72",
      "ask": "14.88",
      "open": "15.40",
      "high": "15.40",
      "low": "14.70",
      "close": "14.86",
      "average": "14.9427",
      "volume": "84681",
      "turnover": "1265414.14",
      "trades": "167"
    },
    {
      "date": "2022-05-17",
      "bid": "15.02",
      "ask": "15.22",
      "open": "14.86",
      "high": "15.22",
      "low": "14.68",
      "close": "15.20",
      "average": "14.9955",
      "volume": "44032",
      "turnover": "660280.14",
      "trades": "142"
    },
    {
      "date": "2022-05-18",
      "bid": "14.86",
      "ask": "14.90",
      "open": "15.20",
      "high": "15.20",
      "low": "14.66",
      "close": "14.90",
      "average": "14.8561",
      "volume": "45032",
      "turnover": "668999.68",
      "trades": "153"
    },
    {
      "date": "2022-05-19",
      "bid": "15.16",
      "ask": "15.44",
      "open": "14.90",
      "high": "15.46",
      "low": "14.52",
      "close": "15.46",
      "average": "15.00",
      "volume": "62253",
      "turnover": "933793.14",
      "trades": "146"
    },
    {
      "date": "2022-05-20",
      "bid": "15.22",
      "ask": "15.56",
      "open": "15.48",
      "high": "15.82",
      "low": "15.18",
      "close": "15.52",
      "average": "15.541",
      "volume": "116565",
      "turnover": "1811536.34",
      "trades": "142"
    },
    {
      "date": "2022-05-23",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.70",
      "high": "15.72",
      "low": "15.06",
      "close": "15.50",
      "average": "15.5169",
      "volume": "37850",
      "turnover": "587313.44",
      "trades": "109"
    },
    {
      "date": "2022-05-24",
      "bid": "15.02",
      "ask": "15.06",
      "open": "15.50",
      "high": "15.50",
      "low": "14.84",
      "close": "15.10",
      "average": "14.9973",
      "volume": "59661",
      "turnover": "894756.18",
      "trades": "147"
    },
    {
      "date": "2022-05-25",
      "bid": "14.82",
      "ask": "14.90",
      "open": "15.08",
      "high": "15.72",
      "low": "14.70",
      "close": "14.88",
      "average": "15.0081",
      "volume": "67815",
      "turnover": "1017771.04",
      "trades": "97"
    },
    {
      "date": "2022-05-27",
      "bid": "15.06",
      "ask": "15.20",
      "open": "14.90",
      "high": "15.62",
      "low": "14.90",
      "close": "15.20",
      "average": "15.0466",
      "volume": "65534",
      "turnover": "986067.06",
      "trades": "140"
    },
    {
      "date": "2022-05-30",
      "bid": "15.00",
      "ask": "15.06",
      "open": "15.20",
      "high": "15.42",
      "low": "14.84",
      "close": "15.06",
      "average": "15.0666",
      "volume": "89636",
      "turnover": "1350507.58",
      "trades": "189"
    },
    {
      "date": "2022-05-31",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.06",
      "high": "15.70",
      "low": "14.54",
      "close": "15.50",
      "average": "15.2383",
      "volume": "140076",
      "turnover": "2134522.18",
      "trades": "274"
    },
    {
      "date": "2022-06-01",
      "bid": "14.32",
      "ask": "14.42",
      "open": "15.00",
      "high": "15.00",
      "low": "14.20",
      "close": "14.32",
      "average": "14.52",
      "volume": "446573",
      "turnover": "6483116.3",
      "trades": "731"
    },
    {
      "date": "2022-06-02",
      "bid": "14.40",
      "ask": "14.52",
      "open": "14.30",
      "high": "14.72",
      "low": "14.14",
      "close": "14.50",
      "average": "14.4223",
      "volume": "104642",
      "turnover": "1509175.3",
      "trades": "252"
    },
    {
      "date": "2022-06-03",
      "bid": "14.60",
      "ask": "14.68",
      "open": "14.50",
      "high": "14.90",
      "low": "14.50",
      "close": "14.68",
      "average": "14.5795",
      "volume": "81594",
      "turnover": "1189596.1",
      "trades": "122"
    },
    {
      "date": "2022-06-07",
      "bid": "14.56",
      "ask": "14.70",
      "open": "14.58",
      "high": "14.96",
      "low": "14.50",
      "close": "14.76",
      "average": "14.7096",
      "volume": "73551",
      "turnover": "1081907.34",
      "trades": "182"
    },
    {
      "date": "2022-06-08",
      "bid": "14.22",
      "ask": "14.30",
      "open": "14.76",
      "high": "14.76",
      "low": "14.10",
      "close": "14.22",
      "average": "14.2793",
      "volume": "95355",
      "turnover": "1361605.84",
      "trades": "191"
    },
    {
      "date": "2022-06-09",
      "bid": "14.14",
      "ask": "14.22",
      "open": "14.22",
      "high": "14.26",
      "low": "13.92",
      "close": "14.22",
      "average": "14.0376",
      "volume": "49680",
      "turnover": "697386.34",
      "trades": "165"
    },
    {
      "date": "2022-06-10",
      "bid": "13.94",
      "ask": "14.02",
      "open": "14.22",
      "high": "14.22",
      "low": "13.82",
      "close": "13.94",
      "average": "14.0106",
      "volume": "90013",
      "turnover": "1261138.94",
      "trades": "168"
    },
    {
      "date": "2022-06-13",
      "bid": "13.44",
      "ask": "13.50",
      "open": "13.94",
      "high": "13.94",
      "low": "13.36",
      "close": "13.50",
      "average": "13.5282",
      "volume": "64970",
      "turnover": "878929.74",
      "trades": "157"
    },
    {
      "date": "2022-06-14",
      "bid": "13.16",
      "ask": "13.22",
      "open": "13.50",
      "high": "13.68",
      "low": "12.94",
      "close": "13.14",
      "average": "13.2708",
      "volume": "94412",
      "turnover": "1252922.26",
      "trades": "152"
    },
    {
      "date": "2022-06-15",
      "bid": "13.24",
      "ask": "13.26",
      "open": "13.14",
      "high": "13.48",
      "low": "12.98",
      "close": "13.26",
      "average": "13.237",
      "volume": "52229",
      "turnover": "691356.86",
      "trades": "83"
    },
    {
      "date": "2022-06-16",
      "bid": "12.86",
      "ask": "13.16",
      "open": "13.74",
      "high": "13.74",
      "low": "12.76",
      "close": "12.94",
      "average": "12.9217",
      "volume": "40526",
      "turnover": "523665.92",
      "trades": "127"
    },
    {
      "date": "2022-06-17",
      "bid": "12.92",
      "ask": "13.00",
      "open": "12.94",
      "high": "13.32",
      "low": "12.78",
      "close": "13.20",
      "average": "13.0333",
      "volume": "48289",
      "turnover": "629367.38",
      "trades": "88"
    },
    {
      "date": "2022-06-20",
      "bid": "12.96",
      "ask": "13.16",
      "open": "13.18",
      "high": "13.20",
      "low": "12.90",
      "close": "13.20",
      "average": "13.081",
      "volume": "44453",
      "turnover": "581489.3",
      "trades": "64"
    },
    {
      "date": "2022-06-21",
      "bid": "12.92",
      "ask": "12.98",
      "open": "13.20",
      "high": "13.50",
      "low": "12.94",
      "close": "12.94",
      "average": "13.2308",
      "volume": "31297",
      "turnover": "414083.24",
      "trades": "64"
    },
    {
      "date": "2022-06-22",
      "bid": "12.66",
      "ask": "12.80",
      "open": "12.88",
      "high": "12.88",
      "low": "12.60",
      "close": "12.66",
      "average": "12.7278",
      "volume": "37708",
      "turnover": "479940.7",
      "trades": "75"
    },
    {
      "date": "2022-06-23",
      "bid": "12.68",
      "ask": "12.76",
      "open": "12.60",
      "high": "12.92",
      "low": "12.60",
      "close": "12.76",
      "average": "12.7362",
      "volume": "52845",
      "turnover": "673046.78",
      "trades": "122"
    },
    {
      "date": "2022-06-27",
      "bid": "12.88",
      "ask": "12.96",
      "open": "12.76",
      "high": "13.36",
      "low": "12.76",
      "close": "13.00",
      "average": "13.1464",
      "volume": "25843",
      "turnover": "339743.48",
      "trades": "93"
    },
    {
      "date": "2022-06-28",
      "bid": "12.94",
      "ask": "13.08",
      "open": "13.10",
      "high": "13.36",
      "low": "12.94",
      "close": "13.08",
      "average": "13.2108",
      "volume": "22952",
      "turnover": "303214.32",
      "trades": "78"
    },
    {
      "date": "2022-06-29",
      "bid": "12.70",
      "ask": "12.80",
      "open": "13.02",
      "high": "13.10",
      "low": "12.70",
      "close": "12.74",
      "average": "12.8697",
      "volume": "20806",
      "turnover": "267766.76",
      "trades": "70"
    },
    {
      "date": "2022-06-30",
      "bid": "12.36",
      "ask": "12.54",
      "open": "12.32",
      "high": "12.54",
      "low": "12.08",
      "close": "12.40",
      "average": "12.3369",
      "volume": "34351",
      "turnover": "423786.18",
      "trades": "85"
    },
    {
      "date": "2022-07-01",
      "bid": "12.48",
      "ask": "12.72",
      "open": "12.40",
      "high": "12.78",
      "low": "12.34",
      "close": "12.70",
      "average": "12.6305",
      "volume": "8088",
      "turnover": "102155.32",
      "trades": "50"
    },
    {
      "date": "2022-07-04",
      "bid": "12.44",
      "ask": "12.52",
      "open": "12.50",
      "high": "12.86",
      "low": "12.38",
      "close": "12.52",
      "average": "12.5344",
      "volume": "15887",
      "turnover": "199133.36",
      "trades": "71"
    },
    {
      "date": "2022-07-05",
      "bid": "12.14",
      "ask": "12.32",
      "open": "12.52",
      "high": "12.74",
      "low": "12.10",
      "close": "12.28",
      "average": "12.4305",
      "volume": "36033",
      "turnover": "447907.52",
      "trades": "88"
    },
    {
      "date": "2022-07-06",
      "bid": "12.48",
      "ask": "12.68",
      "open": "12.30",
      "high": "13.00",
      "low": "12.22",
      "close": "12.68",
      "average": "12.6166",
      "volume": "22688",
      "turnover": "286245.44",
      "trades": "66"
    },
    {
      "date": "2022-07-07",
      "bid": "12.96",
      "ask": "13.06",
      "open": "12.98",
      "high": "13.10",
      "low": "12.34",
      "close": "13.10",
      "average": "12.8204",
      "volume": "20979",
      "turnover": "268958.3",
      "trades": "62"
    },
    {
      "date": "2022-07-08",
      "bid": "12.86",
      "ask": "12.98",
      "open": "13.08",
      "high": "13.08",
      "low": "12.72",
      "close": "12.86",
      "average": "12.9475",
      "volume": "7232",
      "turnover": "93636.16",
      "trades": "41"
    },
    {
      "date": "2022-07-11",
      "bid": "13.00",
      "ask": "13.10",
      "open": "12.86",
      "high": "13.34",
      "low": "12.40",
      "close": "13.00",
      "average": "12.9895",
      "volume": "20192",
      "turnover": "262284.14",
      "trades": "68"
    },
    {
      "date": "2022-07-12",
      "bid": "12.94",
      "ask": "13.10",
      "open": "13.00",
      "high": "13.16",
      "low": "12.86",
      "close": "13.00",
      "average": "13.0041",
      "volume": "21677",
      "turnover": "281890.16",
      "trades": "45"
    },
    {
      "date": "2022-07-13",
      "bid": "12.86",
      "ask": "13.04",
      "open": "13.00",
      "high": "13.26",
      "low": "12.86",
      "close": "13.02",
      "average": "12.9991",
      "volume": "12232",
      "turnover": "159005.3",
      "trades": "42"
    },
    {
      "date": "2022-07-14",
      "bid": "12.78",
      "ask": "13.20",
      "open": "13.08",
      "high": "13.38",
      "low": "12.64",
      "close": "13.00",
      "average": "12.9015",
      "volume": "7570",
      "turnover": "97664.14",
      "trades": "45"
    },
    {
      "date": "2022-07-15",
      "bid": "13.02",
      "ask": "13.12",
      "open": "13.14",
      "high": "13.24",
      "low": "12.74",
      "close": "13.18",
      "average": "13.032",
      "volume": "68644",
      "turnover": "894567.74",
      "trades": "86"
    },
    {
      "date": "2022-07-18",
      "bid": "13.40",
      "ask": "13.54",
      "open": "13.00",
      "high": "13.68",
      "low": "12.86",
      "close": "13.68",
      "average": "13.3665",
      "volume": "15529",
      "turnover": "207568.54",
      "trades": "76"
    },
    {
      "date": "2022-07-19",
      "bid": "13.70",
      "ask": "13.72",
      "open": "13.68",
      "high": "14.12",
      "low": "13.22",
      "close": "13.80",
      "average": "13.6806",
      "volume": "28775",
      "turnover": "393658.8",
      "trades": "71"
    },
    {
      "date": "2022-07-20",
      "bid": "13.20",
      "ask": "13.40",
      "open": "13.00",
      "high": "13.74",
      "low": "13.00",
      "close": "13.20",
      "average": "13.3961",
      "volume": "20445",
      "turnover": "273883.86",
      "trades": "82"
    },
    {
      "date": "2022-07-21",
      "bid": "13.22",
      "ask": "13.28",
      "open": "13.20",
      "high": "13.50",
      "low": "13.00",
      "close": "13.24",
      "average": "13.1908",
      "volume": "25762",
      "turnover": "339822.4",
      "trades": "39"
    },
    {
      "date": "2022-07-22",
      "bid": "13.64",
      "ask": "13.90",
      "open": "13.28",
      "high": "14.28",
      "low": "13.18",
      "close": "13.66",
      "average": "13.8347",
      "volume": "30334",
      "turnover": "419660.74",
      "trades": "112"
    },
    {
      "date": "2022-07-25",
      "bid": "13.56",
      "ask": "13.70",
      "open": "13.66",
      "high": "13.70",
      "low": "13.10",
      "close": "13.68",
      "average": "13.4158",
      "volume": "43356",
      "turnover": "581654.02",
      "trades": "126"
    },
    {
      "date": "2022-07-26",
      "bid": "13.04",
      "ask": "13.08",
      "open": "12.90",
      "high": "13.40",
      "low": "12.00",
      "close": "13.08",
      "average": "12.901",
      "volume": "143830",
      "turnover": "1855551.84",
      "trades": "321"
    },
    {
      "date": "2022-07-27",
      "bid": "12.76",
      "ask": "12.80",
      "open": "13.26",
      "high": "13.28",
      "low": "12.70",
      "close": "12.84",
      "average": "12.9304",
      "volume": "106768",
      "turnover": "1380548.26",
      "trades": "137"
    },
    {
      "date": "2022-07-28",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.84",
      "high": "13.16",
      "low": "12.70",
      "close": "12.80",
      "average": "12.9704",
      "volume": "47646",
      "turnover": "617988.44",
      "trades": "85"
    },
    {
      "date": "2022-07-29",
      "bid": "13.00",
      "ask": "13.08",
      "open": "12.80",
      "high": "13.22",
      "low": "12.76",
      "close": "13.22",
      "average": "12.9316",
      "volume": "37910",
      "turnover": "490236.3",
      "trades": "107"
    },
    {
      "date": "2022-08-01",
      "bid": "12.84",
      "ask": "12.92",
      "open": "13.22",
      "high": "13.22",
      "low": "12.82",
      "close": "13.00",
      "average": "13.0284",
      "volume": "69844",
      "turnover": "909952.46",
      "trades": "154"
    },
    {
      "date": "2022-08-02",
      "bid": "12.60",
      "ask": "12.70",
      "open": "13.00",
      "high": "13.00",
      "low": "12.60",
      "close": "12.76",
      "average": "12.7134",
      "volume": "52090",
      "turnover": "662238.68",
      "trades": "120"
    },
    {
      "date": "2022-08-03",
      "bid": "12.80",
      "ask": "12.88",
      "open": "12.82",
      "high": "12.90",
      "low": "12.58",
      "close": "12.80",
      "average": "12.793",
      "volume": "28362",
      "turnover": "362835.8",
      "trades": "78"
    },
    {
      "date": "2022-08-04",
      "bid": "12.54",
      "ask": "12.66",
      "open": "12.80",
      "high": "12.90",
      "low": "12.34",
      "close": "12.56",
      "average": "12.5342",
      "volume": "86025",
      "turnover": "1078254.08",
      "trades": "184"
    },
    {
      "date": "2022-08-05",
      "bid": "12.28",
      "ask": "12.38",
      "open": "12.68",
      "high": "12.68",
      "low": "11.72",
      "close": "12.50",
      "average": "12.3668",
      "volume": "88518",
      "turnover": "1094688.37",
      "trades": "165"
    },
    {
      "date": "2022-08-08",
      "bid": "12.48",
      "ask": "12.50",
      "open": "12.62",
      "high": "12.62",
      "low": "12.18",
      "close": "12.56",
      "average": "12.4526",
      "volume": "66656",
      "turnover": "830040.6",
      "trades": "143"
    },
    {
      "date": "2022-08-09",
      "bid": "12.36",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.56",
      "low": "12.30",
      "close": "12.34",
      "average": "12.4525",
      "volume": "62514",
      "turnover": "778453.58",
      "trades": "105"
    },
    {
      "date": "2022-08-10",
      "bid": "12.54",
      "ask": "12.60",
      "open": "12.54",
      "high": "12.72",
      "low": "12.30",
      "close": "12.72",
      "average": "12.5355",
      "volume": "67776",
      "turnover": "849606.9",
      "trades": "138"
    },
    {
      "date": "2022-08-11",
      "bid": "12.68",
      "ask": "12.74",
      "open": "12.72",
      "high": "12.90",
      "low": "12.62",
      "close": "12.88",
      "average": "12.7385",
      "volume": "49521",
      "turnover": "630824.68",
      "trades": "147"
    },
    {
      "date": "2022-08-12",
      "bid": "12.62",
      "ask": "12.70",
      "open": "12.88",
      "high": "12.92",
      "low": "12.56",
      "close": "12.72",
      "average": "12.7234",
      "volume": "56242",
      "turnover": "715589.66",
      "trades": "123"
    },
    {
      "date": "2022-08-15",
      "bid": "12.52",
      "ask": "12.58",
      "open": "12.72",
      "high": "12.72",
      "low": "12.50",
      "close": "12.50",
      "average": "12.5885",
      "volume": "44943",
      "turnover": "565764.18",
      "trades": "111"
    },
    {
      "date": "2022-08-16",
      "bid": "12.70",
      "ask": "12.76",
      "open": "12.60",
      "high": "12.92",
      "low": "12.50",
      "close": "12.70",
      "average": "12.713",
      "volume": "44086",
      "turnover": "560465.4",
      "trades": "96"
    },
    {
      "date": "2022-08-17",
      "bid": "12.42",
      "ask": "12.48",
      "open": "12.70",
      "high": "12.78",
      "low": "12.40",
      "close": "12.40",
      "average": "12.5084",
      "volume": "17152",
      "turnover": "214544.86",
      "trades": "87"
    },
    {
      "date": "2022-08-18",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.42",
      "high": "12.76",
      "low": "12.42",
      "close": "12.76",
      "average": "12.6018",
      "volume": "47364",
      "turnover": "596870.64",
      "trades": "95"
    },
    {
      "date": "2022-08-19",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.76",
      "high": "12.82",
      "low": "12.40",
      "close": "12.48",
      "average": "12.6578",
      "volume": "28160",
      "turnover": "356444.06",
      "trades": "83"
    },
    {
      "date": "2022-08-22",
      "bid": "12.38",
      "ask": "12.48",
      "open": "12.48",
      "high": "12.60",
      "low": "12.36",
      "close": "12.38",
      "average": "12.4428",
      "volume": "62214",
      "turnover": "774115.02",
      "trades": "89"
    },
    {
      "date": "2022-08-23",
      "bid": "12.30",
      "ask": "12.34",
      "open": "12.38",
      "high": "12.46",
      "low": "12.28",
      "close": "12.38",
      "average": "12.3098",
      "volume": "27835",
      "turnover": "342642.08",
      "trades": "90"
    },
    {
      "date": "2022-08-24",
      "bid": "12.58",
      "ask": "12.70",
      "open": "12.38",
      "high": "12.70",
      "low": "12.14",
      "close": "12.70",
      "average": "12.2861",
      "volume": "119728",
      "turnover": "1470984.56",
      "trades": "146"
    },
    {
      "date": "2022-08-25",
      "bid": "12.38",
      "ask": "12.40",
      "open": "12.80",
      "high": "12.80",
      "low": "12.38",
      "close": "12.46",
      "average": "12.4962",
      "volume": "36540",
      "turnover": "456612.52",
      "trades": "112"
    },
    {
      "date": "2022-08-26",
      "bid": "12.50",
      "ask": "12.54",
      "open": "12.46",
      "high": "12.74",
      "low": "12.30",
      "close": "12.50",
      "average": "12.5122",
      "volume": "53511",
      "turnover": "669541.78",
      "trades": "112"
    },
    {
      "date": "2022-08-29",
      "bid": "12.52",
      "ask": "12.60",
      "open": "12.50",
      "high": "12.62",
      "low": "12.22",
      "close": "12.60",
      "average": "12.4454",
      "volume": "59816",
      "turnover": "744434.9",
      "trades": "118"
    },
    {
      "date": "2022-08-30",
      "bid": "12.74",
      "ask": "12.80",
      "open": "12.70",
      "high": "12.80",
      "low": "12.64",
      "close": "12.80",
      "average": "12.7622",
      "volume": "32449",
      "turnover": "414120.8",
      "trades": "75"
    },
    {
      "date": "2022-08-31",
      "bid": "13.00",
      "ask": "13.06",
      "open": "12.80",
      "high": "13.08",
      "low": "12.80",
      "close": "13.00",
      "average": "12.9789",
      "volume": "46339",
      "turnover": "601427.34",
      "trades": "94"
    },
    {
      "date": "2022-09-01",
      "bid": "12.58",
      "ask": "12.62",
      "open": "12.70",
      "high": "12.98",
      "low": "12.56",
      "close": "12.66",
      "average": "12.636",
      "volume": "41733",
      "turnover": "527339.84",
      "trades": "146"
    },
    {
      "date": "2022-09-02",
      "bid": "12.70",
      "ask": "12.76",
      "open": "12.60",
      "high": "13.00",
      "low": "12.32",
      "close": "13.00",
      "average": "12.5762",
      "volume": "64791",
      "turnover": "814825.06",
      "trades": "132"
    },
    {
      "date": "2022-09-05",
      "bid": "12.58",
      "ask": "12.60",
      "open": "13.00",
      "high": "13.00",
      "low": "12.22",
      "close": "12.58",
      "average": "12.4793",
      "volume": "58491",
      "turnover": "729926.86",
      "trades": "92"
    },
    {
      "date": "2022-09-06",
      "bid": "12.80",
      "ask": "12.86",
      "open": "12.58",
      "high": "12.98",
      "low": "12.42",
      "close": "12.80",
      "average": "12.7777",
      "volume": "35079",
      "turnover": "448229.38",
      "trades": "53"
    },
    {
      "date": "2022-09-07",
      "bid": "12.48",
      "ask": "12.60",
      "open": "12.50",
      "high": "12.60",
      "low": "12.30",
      "close": "12.60",
      "average": "12.4362",
      "volume": "33734",
      "turnover": "419521.3",
      "trades": "64"
    },
    {
      "date": "2022-09-08",
      "bid": "12.42",
      "ask": "12.48",
      "open": "12.60",
      "high": "12.80",
      "low": "12.40",
      "close": "12.42",
      "average": "12.5473",
      "volume": "13814",
      "turnover": "173327.86",
      "trades": "36"
    },
    {
      "date": "2022-09-09",
      "bid": "12.52",
      "ask": "12.68",
      "open": "12.42",
      "high": "13.00",
      "low": "12.42",
      "close": "12.68",
      "average": "12.6292",
      "volume": "16605",
      "turnover": "209708.34",
      "trades": "46"
    },
    {
      "date": "2022-09-12",
      "bid": "12.48",
      "ask": "12.50",
      "open": "12.68",
      "high": "12.70",
      "low": "12.40",
      "close": "12.50",
      "average": "12.5025",
      "volume": "24634",
      "turnover": "307986.76",
      "trades": "58"
    },
    {
      "date": "2022-09-13",
      "bid": "12.32",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.50",
      "low": "12.30",
      "close": "12.38",
      "average": "12.4196",
      "volume": "52996",
      "turnover": "658190.94",
      "trades": "68"
    },
    {
      "date": "2022-09-14",
      "bid": "12.18",
      "ask": "12.36",
      "open": "12.38",
      "high": "12.42",
      "low": "12.16",
      "close": "12.36",
      "average": "12.2652",
      "volume": "19586",
      "turnover": "240225.72",
      "trades": "53"
    },
    {
      "date": "2022-09-15",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.36",
      "high": "12.48",
      "low": "12.00",
      "close": "12.10",
      "average": "12.091",
      "volume": "24212",
      "turnover": "292746.8",
      "trades": "66"
    },
    {
      "date": "2022-09-16",
      "bid": "12.06",
      "ask": "12.10",
      "open": "12.12",
      "high": "12.12",
      "low": "11.90",
      "close": "12.06",
      "average": "12.0451",
      "volume": "38719",
      "turnover": "466374.24",
      "trades": "46"
    },
    {
      "date": "2022-09-19",
      "bid": "11.60",
      "ask": "11.76",
      "open": "11.50",
      "high": "12.00",
      "low": "11.50",
      "close": "11.76",
      "average": "11.7006",
      "volume": "33021",
      "turnover": "386364.34",
      "trades": "99"
    },
    {
      "date": "2022-09-20",
      "bid": "11.56",
      "ask": "11.70",
      "open": "11.60",
      "high": "11.98",
      "low": "11.56",
      "close": "11.70",
      "average": "11.8945",
      "volume": "29928",
      "turnover": "355979.28",
      "trades": "53"
    },
    {
      "date": "2022-09-21",
      "bid": "11.60",
      "ask": "11.64",
      "open": "11.50",
      "high": "11.68",
      "low": "11.40",
      "close": "11.64",
      "average": "11.541",
      "volume": "29564",
      "turnover": "341198.32",
      "trades": "56"
    },
    {
      "date": "2022-09-22",
      "bid": "11.16",
      "ask": "11.22",
      "open": "11.54",
      "high": "11.54",
      "low": "11.16",
      "close": "11.22",
      "average": "11.2315",
      "volume": "14722",
      "turnover": "165350.8",
      "trades": "61"
    },
    {
      "date": "2022-09-23",
      "bid": "11.00",
      "ask": "11.08",
      "open": "11.16",
      "high": "11.64",
      "low": "11.00",
      "close": "11.08",
      "average": "11.1364",
      "volume": "38235",
      "turnover": "425799.22",
      "trades": "97"
    },
    {
      "date": "2022-09-26",
      "bid": "10.94",
      "ask": "11.06",
      "open": "11.00",
      "high": "11.40",
      "low": "10.90",
      "close": "11.10",
      "average": "10.9462",
      "volume": "13897",
      "turnover": "152119.38",
      "trades": "64"
    },
    {
      "date": "2022-09-27",
      "bid": "10.92",
      "ask": "11.18",
      "open": "11.08",
      "high": "11.30",
      "low": "10.90",
      "close": "11.18",
      "average": "11.142",
      "volume": "28066",
      "turnover": "312710.42",
      "trades": "41"
    },
    {
      "date": "2022-09-28",
      "bid": "10.76",
      "ask": "10.82",
      "open": "10.92",
      "high": "11.18",
      "low": "10.60",
      "close": "10.70",
      "average": "10.8315",
      "volume": "24788",
      "turnover": "268490.16",
      "trades": "63"
    },
    {
      "date": "2022-09-29",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.70",
      "high": "10.70",
      "low": "10.28",
      "close": "10.38",
      "average": "10.5826",
      "volume": "34905",
      "turnover": "369384.74",
      "trades": "65"
    },
    {
      "date": "2022-09-30",
      "bid": "11.00",
      "ask": "11.48",
      "open": "10.30",
      "high": "11.48",
      "low": "10.22",
      "close": "11.14",
      "average": "10.7848",
      "volume": "47585",
      "turnover": "513194.8",
      "trades": "70"
    },
    {
      "date": "2022-10-03",
      "bid": "10.52",
      "ask": "10.90",
      "open": "11.12",
      "high": "11.12",
      "low": "10.30",
      "close": "10.80",
      "average": "10.6835",
      "volume": "35472",
      "turnover": "378966.08",
      "trades": "93"
    },
    {
      "date": "2022-10-04",
      "bid": "11.20",
      "ask": "11.22",
      "open": "10.80",
      "high": "11.30",
      "low": "10.80",
      "close": "11.20",
      "average": "11.0469",
      "volume": "88399",
      "turnover": "976538.58",
      "trades": "76"
    },
    {
      "date": "2022-10-05",
      "bid": "10.80",
      "ask": "11.18",
      "open": "11.40",
      "high": "11.50",
      "low": "10.80",
      "close": "11.00",
      "average": "10.9687",
      "volume": "30441",
      "turnover": "333898.64",
      "trades": "64"
    },
    {
      "date": "2022-10-06",
      "bid": "10.82",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.90",
      "low": "10.60",
      "close": "10.98",
      "average": "10.9419",
      "volume": "55458",
      "turnover": "606813.5",
      "trades": "72"
    },
    {
      "date": "2022-10-07",
      "bid": "10.62",
      "ask": "11.10",
      "open": "10.98",
      "high": "11.04",
      "low": "10.60",
      "close": "11.04",
      "average": "10.9636",
      "volume": "81168",
      "turnover": "889895.1",
      "trades": "66"
    },
    {
      "date": "2022-10-10",
      "bid": "11.18",
      "ask": "11.20",
      "open": "11.04",
      "high": "11.24",
      "low": "10.60",
      "close": "11.18",
      "average": "10.9586",
      "volume": "7654",
      "turnover": "83877.14",
      "trades": "40"
    },
    {
      "date": "2022-10-11",
      "bid": "10.74",
      "ask": "11.00",
      "open": "11.20",
      "high": "11.20",
      "low": "10.40",
      "close": "10.90",
      "average": "10.8472",
      "volume": "4858",
      "turnover": "52695.94",
      "trades": "31"
    },
    {
      "date": "2022-10-12",
      "bid": "10.84",
      "ask": "11.00",
      "open": "10.90",
      "high": "11.02",
      "low": "10.54",
      "close": "10.90",
      "average": "10.8283",
      "volume": "45524",
      "turnover": "492949.76",
      "trades": "53"
    },
    {
      "date": "2022-10-13",
      "bid": "10.66",
      "ask": "10.76",
      "open": "10.88",
      "high": "11.38",
      "low": "10.60",
      "close": "10.76",
      "average": "10.748",
      "volume": "18160",
      "turnover": "195182.8",
      "trades": "40"
    },
    {
      "date": "2022-10-14",
      "bid": "10.80",
      "ask": "10.98",
      "open": "11.68",
      "high": "11.78",
      "low": "10.50",
      "close": "11.02",
      "average": "11.0614",
      "volume": "26281",
      "turnover": "290705.58",
      "trades": "66"
    },
    {
      "date": "2022-10-17",
      "bid": "11.20",
      "ask": "11.32",
      "open": "11.40",
      "high": "11.80",
      "low": "11.02",
      "close": "11.32",
      "average": "11.1181",
      "volume": "73306",
      "turnover": "815024.8",
      "trades": "63"
    },
    {
      "date": "2022-10-18",
      "bid": "11.24",
      "ask": "11.60",
      "open": "11.78",
      "high": "11.78",
      "low": "11.20",
      "close": "11.58",
      "average": "11.336",
      "volume": "8391",
      "turnover": "95120.76",
      "trades": "24"
    },
    {
      "date": "2022-10-19",
      "bid": "11.20",
      "ask": "11.58",
      "open": "11.58",
      "high": "11.78",
      "low": "11.50",
      "close": "11.50",
      "average": "11.563",
      "volume": "1251",
      "turnover": "14465.3",
      "trades": "17"
    },
    {
      "date": "2022-10-20",
      "bid": "11.00",
      "ask": "11.46",
      "open": "11.02",
      "high": "11.76",
      "low": "10.84",
      "close": "11.44",
      "average": "11.1385",
      "volume": "14595",
      "turnover": "162565.72",
      "trades": "39"
    },
    {
      "date": "2022-10-21",
      "bid": "11.00",
      "ask": "11.50",
      "open": "11.40",
      "high": "11.78",
      "low": "10.94",
      "close": "11.50",
      "average": "11.2876",
      "volume": "17603",
      "turnover": "198694.84",
      "trades": "39"
    },
    {
      "date": "2022-10-24",
      "bid": "11.32",
      "ask": "11.80",
      "open": "11.50",
      "high": "11.50",
      "low": "10.88",
      "close": "11.50",
      "average": "11.1214",
      "volume": "38698",
      "turnover": "430377.32",
      "trades": "72"
    },
    {
      "date": "2022-10-25",
      "bid": "11.24",
      "ask": "11.40",
      "open": "11.78",
      "high": "11.78",
      "low": "11.10",
      "close": "11.34",
      "average": "11.2417",
      "volume": "27217",
      "turnover": "305966.26",
      "trades": "64"
    },
    {
      "date": "2022-10-26",
      "bid": "11.66",
      "ask": "11.76",
      "open": "11.34",
      "high": "11.78",
      "low": "11.34",
      "close": "11.76",
      "average": "11.6443",
      "volume": "13174",
      "turnover": "153402.38",
      "trades": "36"
    },
    {
      "date": "2022-10-27",
      "bid": "11.30",
      "ask": "11.68",
      "open": "11.76",
      "high": "11.90",
      "low": "11.14",
      "close": "11.68",
      "average": "11.6458",
      "volume": "11054",
      "turnover": "128732.86",
      "trades": "47"
    },
    {
      "date": "2022-10-28",
      "bid": "11.52",
      "ask": "11.74",
      "open": "11.68",
      "high": "12.18",
      "low": "11.52",
      "close": "11.52",
      "average": "11.9293",
      "volume": "26811",
      "turnover": "319835.24",
      "trades": "49"
    },
    {
      "date": "2022-10-31",
      "bid": "11.52",
      "ask": "12.08",
      "open": "11.52",
      "high": "12.16",
      "low": "11.32",
      "close": "11.50",
      "average": "11.5628",
      "volume": "19939",
      "turnover": "230551.02",
      "trades": "69"
    },
    {
      "date": "2022-11-01",
      "bid": "11.20",
      "ask": "11.54",
      "open": "11.50",
      "high": "11.88",
      "low": "11.08",
      "close": "11.54",
      "average": "11.5444",
      "volume": "19190",
      "turnover": "221537.2",
      "trades": "81"
    },
    {
      "date": "2022-11-02",
      "bid": "11.28",
      "ask": "11.70",
      "open": "11.96",
      "high": "11.96",
      "low": "11.54",
      "close": "11.70",
      "average": "11.6592",
      "volume": "31112",
      "turnover": "362740.72",
      "trades": "49"
    },
    {
      "date": "2022-11-03",
      "bid": "11.56",
      "ask": "11.70",
      "open": "12.00",
      "high": "12.00",
      "low": "11.50",
      "close": "11.56",
      "average": "11.9051",
      "volume": "5295",
      "turnover": "63037.6",
      "trades": "42"
    },
    {
      "date": "2022-11-04",
      "bid": "11.54",
      "ask": "11.78",
      "open": "11.56",
      "high": "11.90",
      "low": "11.44",
      "close": "11.78",
      "average": "11.6823",
      "volume": "3893",
      "turnover": "45479.36",
      "trades": "30"
    },
    {
      "date": "2022-11-07",
      "bid": "11.54",
      "ask": "11.68",
      "open": "12.00",
      "high": "12.10",
      "low": "11.30",
      "close": "11.68",
      "average": "11.5091",
      "volume": "48180",
      "turnover": "554509.12",
      "trades": "55"
    },
    {
      "date": "2022-11-08",
      "bid": "11.60",
      "ask": "11.78",
      "open": "11.68",
      "high": "11.68",
      "low": "11.08",
      "close": "11.60",
      "average": "11.601",
      "volume": "26113",
      "turnover": "302935.78",
      "trades": "57"
    },
    {
      "date": "2022-11-09",
      "bid": "11.22",
      "ask": "11.50",
      "open": "11.60",
      "high": "11.60",
      "low": "11.08",
      "close": "11.50",
      "average": "11.1678",
      "volume": "61195",
      "turnover": "683416.48",
      "trades": "47"
    },
    {
      "date": "2022-11-10",
      "bid": "11.80",
      "ask": "12.00",
      "open": "11.50",
      "high": "12.00",
      "low": "11.04",
      "close": "11.80",
      "average": "11.6756",
      "volume": "27175",
      "turnover": "317283.82",
      "trades": "77"
    },
    {
      "date": "2022-11-11",
      "bid": "11.72",
      "ask": "11.88",
      "open": "11.90",
      "high": "12.18",
      "low": "11.50",
      "close": "11.86",
      "average": "11.6519",
      "volume": "37019",
      "turnover": "431343.48",
      "trades": "63"
    },
    {
      "date": "2022-11-14",
      "bid": "11.82",
      "ask": "11.88",
      "open": "11.98",
      "high": "12.18",
      "low": "11.64",
      "close": "11.90",
      "average": "11.9112",
      "volume": "50918",
      "turnover": "606493.62",
      "trades": "78"
    },
    {
      "date": "2022-11-15",
      "bid": "11.80",
      "ask": "11.82",
      "open": "11.90",
      "high": "11.98",
      "low": "11.70",
      "close": "11.82",
      "average": "11.8454",
      "volume": "21520",
      "turnover": "254913.14",
      "trades": "39"
    },
    {
      "date": "2022-11-16",
      "bid": "11.68",
      "ask": "11.98",
      "open": "11.82",
      "high": "12.00",
      "low": "11.60",
      "close": "11.74",
      "average": "11.8033",
      "volume": "4197",
      "turnover": "49538.38",
      "trades": "38"
    },
    {
      "date": "2022-11-17",
      "bid": "11.42",
      "ask": "11.72",
      "open": "11.68",
      "high": "11.98",
      "low": "11.32",
      "close": "11.68",
      "average": "11.4343",
      "volume": "46993",
      "turnover": "537333.6",
      "trades": "44"
    },
    {
      "date": "2022-11-18",
      "bid": "11.40",
      "ask": "11.88",
      "open": "11.68",
      "high": "11.98",
      "low": "11.40",
      "close": "11.88",
      "average": "11.6585",
      "volume": "6477",
      "turnover": "75511.88",
      "trades": "33"
    },
    {
      "date": "2022-11-21",
      "bid": "11.50",
      "ask": "11.88",
      "open": "11.88",
      "high": "11.88",
      "low": "11.50",
      "close": "11.86",
      "average": "11.7512",
      "volume": "1796",
      "turnover": "21105.1",
      "trades": "29"
    },
    {
      "date": "2022-11-22",
      "bid": "11.66",
      "ask": "11.86",
      "open": "11.86",
      "high": "11.86",
      "low": "11.32",
      "close": "11.86",
      "average": "11.5973",
      "volume": "19200",
      "turnover": "222668.16",
      "trades": "53"
    },
    {
      "date": "2022-11-23",
      "bid": "11.72",
      "ask": "11.80",
      "open": "11.86",
      "high": "11.86",
      "low": "11.50",
      "close": "11.82",
      "average": "11.5532",
      "volume": "9445",
      "turnover": "109119.54",
      "trades": "52"
    },
    {
      "date": "2022-11-24",
      "bid": "11.70",
      "ask": "11.90",
      "open": "11.82",
      "high": "11.94",
      "low": "11.48",
      "close": "11.88",
      "average": "11.7055",
      "volume": "12944",
      "turnover": "151515.5",
      "trades": "49"
    },
    {
      "date": "2022-11-25",
      "bid": "11.64",
      "ask": "11.92",
      "open": "11.70",
      "high": "11.90",
      "low": "11.64",
      "close": "11.90",
      "average": "11.7064",
      "volume": "3467",
      "turnover": "40585.98",
      "trades": "40"
    },
    {
      "date": "2022-11-28",
      "bid": "11.88",
      "ask": "12.00",
      "open": "12.02",
      "high": "12.06",
      "low": "11.76",
      "close": "11.88",
      "average": "11.9701",
      "volume": "28170",
      "turnover": "337196.92",
      "trades": "72"
    },
    {
      "date": "2022-11-29",
      "bid": "11.80",
      "ask": "11.92",
      "open": "11.88",
      "high": "12.38",
      "low": "11.80",
      "close": "11.92",
      "average": "11.8883",
      "volume": "14214",
      "turnover": "168980.38",
      "trades": "65"
    },
    {
      "date": "2022-11-30",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.92",
      "high": "12.16",
      "low": "11.70",
      "close": "11.98",
      "average": "11.9206",
      "volume": "29469",
      "turnover": "351289.3",
      "trades": "82"
    },
    {
      "date": "2022-12-01",
      "bid": "12.08",
      "ask": "12.26",
      "open": "11.80",
      "high": "12.26",
      "low": "11.50",
      "close": "12.26",
      "average": "12.011",
      "volume": "129738",
      "turnover": "1558276.72",
      "trades": "146"
    },
    {
      "date": "2022-12-02",
      "bid": "12.08",
      "ask": "12.48",
      "open": "12.26",
      "high": "12.68",
      "low": "11.80",
      "close": "12.48",
      "average": "12.4657",
      "volume": "47768",
      "turnover": "595461.22",
      "trades": "74"
    },
    {
      "date": "2022-12-05",
      "bid": "12.44",
      "ask": "12.46",
      "open": "12.50",
      "high": "12.56",
      "low": "12.04",
      "close": "12.44",
      "average": "12.3555",
      "volume": "23346",
      "turnover": "288451.96",
      "trades": "64"
    },
    {
      "date": "2022-12-06",
      "bid": "12.30",
      "ask": "12.58",
      "open": "12.44",
      "high": "12.70",
      "low": "12.04",
      "close": "12.58",
      "average": "12.4221",
      "volume": "10149",
      "turnover": "126071.58",
      "trades": "46"
    },
    {
      "date": "2022-12-07",
      "bid": "12.40",
      "ask": "12.44",
      "open": "12.58",
      "high": "12.68",
      "low": "12.08",
      "close": "12.44",
      "average": "12.3556",
      "volume": "15687",
      "turnover": "193821.94",
      "trades": "69"
    },
    {
      "date": "2022-12-08",
      "bid": "12.12",
      "ask": "12.30",
      "open": "12.44",
      "high": "12.68",
      "low": "12.08",
      "close": "12.24",
      "average": "12.2868",
      "volume": "10450",
      "turnover": "128397.54",
      "trades": "40"
    },
    {
      "date": "2022-12-09",
      "bid": "12.10",
      "ask": "12.28",
      "open": "12.30",
      "high": "12.30",
      "low": "12.06",
      "close": "12.06",
      "average": "12.2836",
      "volume": "6620",
      "turnover": "81317.5",
      "trades": "66"
    },
    {
      "date": "2022-12-12",
      "bid": "11.74",
      "ask": "12.00",
      "open": "12.06",
      "high": "12.40",
      "low": "11.70",
      "close": "11.76",
      "average": "11.9072",
      "volume": "86838",
      "turnover": "1033997.88",
      "trades": "121"
    },
    {
      "date": "2022-12-13",
      "bid": "12.00",
      "ask": "12.46",
      "open": "11.76",
      "high": "12.40",
      "low": "11.64",
      "close": "12.34",
      "average": "11.9555",
      "volume": "28554",
      "turnover": "341375.94",
      "trades": "77"
    },
    {
      "date": "2022-12-14",
      "bid": "12.00",
      "ask": "12.14",
      "open": "12.34",
      "high": "12.34",
      "low": "11.94",
      "close": "12.00",
      "average": "12.0603",
      "volume": "15084",
      "turnover": "181917.34",
      "trades": "33"
    },
    {
      "date": "2022-12-15",
      "bid": "11.70",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.34",
      "low": "11.70",
      "close": "11.70",
      "average": "11.9624",
      "volume": "15864",
      "turnover": "189771.74",
      "trades": "42"
    },
    {
      "date": "2022-12-16",
      "bid": "11.60",
      "ask": "11.76",
      "open": "11.70",
      "high": "11.98",
      "low": "11.52",
      "close": "11.76",
      "average": "11.7309",
      "volume": "21946",
      "turnover": "257445.24",
      "trades": "53"
    },
    {
      "date": "2022-12-19",
      "bid": "11.82",
      "ask": "11.94",
      "open": "11.76",
      "high": "11.98",
      "low": "11.72",
      "close": "11.94",
      "average": "11.8593",
      "volume": "15876",
      "turnover": "188278.84",
      "trades": "68"
    },
    {
      "date": "2022-12-20",
      "bid": "11.70",
      "ask": "11.94",
      "open": "11.98",
      "high": "11.98",
      "low": "11.54",
      "close": "11.94",
      "average": "11.7077",
      "volume": "4847",
      "turnover": "56747",
      "trades": "21"
    },
    {
      "date": "2022-12-21",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.92",
      "high": "12.18",
      "low": "11.68",
      "close": "11.76",
      "average": "11.7544",
      "volume": "12207",
      "turnover": "143486.1",
      "trades": "39"
    },
    {
      "date": "2022-12-22",
      "bid": "11.62",
      "ask": "11.98",
      "open": "11.76",
      "high": "12.00",
      "low": "11.50",
      "close": "11.98",
      "average": "11.6769",
      "volume": "17082",
      "turnover": "199464",
      "trades": "57"
    },
    {
      "date": "2022-12-23",
      "bid": "11.76",
      "ask": "11.98",
      "open": "11.52",
      "high": "12.00",
      "low": "11.52",
      "close": "11.98",
      "average": "11.8224",
      "volume": "10373",
      "turnover": "122633.52",
      "trades": "54"
    },
    {
      "date": "2022-12-27",
      "bid": "11.88",
      "ask": "11.98",
      "open": "11.98",
      "high": "11.98",
      "low": "11.80",
      "close": "11.88",
      "average": "11.8485",
      "volume": "16100",
      "turnover": "190760.3",
      "trades": "53"
    },
    {
      "date": "2022-12-28",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.88",
      "high": "11.88",
      "low": "11.52",
      "close": "11.68",
      "average": "11.6286",
      "volume": "24947",
      "turnover": "290098.42",
      "trades": "61"
    },
    {
      "date": "2022-12-29",
      "bid": "11.58",
      "ask": "11.68",
      "open": "11.52",
      "high": "11.72",
      "low": "11.50",
      "close": "11.72",
      "average": "11.5897",
      "volume": "78313",
      "turnover": "907621.96",
      "trades": "89"
    },
    {
      "date": "2022-12-30",
      "bid": "11.76",
      "ask": "11.80",
      "open": "11.54",
      "high": "11.76",
      "low": "11.54",
      "close": "11.76",
      "average": "11.6475",
      "volume": "22159",
      "turnover": "258097.72",
      "trades": "44"
    },
    {
      "date": "2023-01-02",
      "bid": "11.82",
      "ask": "11.96",
      "open": "11.76",
      "high": "12.48",
      "low": "11.76",
      "close": "11.96",
      "average": "11.9886",
      "volume": "77079",
      "turnover": "924071.9",
      "trades": "96"
    },
    {
      "date": "2023-01-03",
      "bid": "12.30",
      "ask": "12.48",
      "open": "12.10",
      "high": "12.48",
      "low": "12.08",
      "close": "12.48",
      "average": "12.2468",
      "volume": "95724",
      "turnover": "1172313.78",
      "trades": "75"
    },
    {
      "date": "2023-01-04",
      "bid": "12.50",
      "ask": "12.64",
      "open": "12.48",
      "high": "12.70",
      "low": "12.40",
      "close": "12.44",
      "average": "12.554",
      "volume": "56524",
      "turnover": "709601.94",
      "trades": "92"
    },
    {
      "date": "2023-01-05",
      "bid": "12.52",
      "ask": "12.70",
      "open": "12.44",
      "high": "12.86",
      "low": "12.30",
      "close": "12.70",
      "average": "12.5658",
      "volume": "9375",
      "turnover": "117804.22",
      "trades": "39"
    },
    {
      "date": "2023-01-09",
      "bid": "12.38",
      "ask": "12.64",
      "open": "12.70",
      "high": "12.94",
      "low": "12.32",
      "close": "12.38",
      "average": "12.6626",
      "volume": "67970",
      "turnover": "860679.82",
      "trades": "99"
    },
    {
      "date": "2023-01-10",
      "bid": "12.38",
      "ask": "12.40",
      "open": "12.90",
      "high": "12.90",
      "low": "12.38",
      "close": "12.38",
      "average": "12.5038",
      "volume": "14736",
      "turnover": "184256.48",
      "trades": "52"
    },
    {
      "date": "2023-01-11",
      "bid": "12.64",
      "ask": "12.66",
      "open": "12.38",
      "high": "12.68",
      "low": "12.30",
      "close": "12.66",
      "average": "12.5427",
      "volume": "14017",
      "turnover": "175810.38",
      "trades": "47"
    },
    {
      "date": "2023-01-12",
      "bid": "12.34",
      "ask": "12.50",
      "open": "12.66",
      "high": "12.66",
      "low": "12.12",
      "close": "12.30",
      "average": "12.3958",
      "volume": "63990",
      "turnover": "793209.76",
      "trades": "94"
    },
    {
      "date": "2023-01-13",
      "bid": "12.34",
      "ask": "12.52",
      "open": "12.30",
      "high": "12.48",
      "low": "12.20",
      "close": "12.34",
      "average": "12.2907",
      "volume": "5709",
      "turnover": "70167.74",
      "trades": "38"
    },
    {
      "date": "2023-01-16",
      "bid": "12.52",
      "ask": "12.78",
      "open": "12.48",
      "high": "12.80",
      "low": "12.48",
      "close": "12.78",
      "average": "12.6005",
      "volume": "13405",
      "turnover": "168909.6",
      "trades": "45"
    },
    {
      "date": "2023-01-17",
      "bid": "12.50",
      "ask": "12.68",
      "open": "12.82",
      "high": "12.82",
      "low": "12.50",
      "close": "12.68",
      "average": "12.5591",
      "volume": "14958",
      "turnover": "187858.98",
      "trades": "43"
    },
    {
      "date": "2023-01-18",
      "bid": "12.64",
      "ask": "12.80",
      "open": "12.68",
      "high": "12.80",
      "low": "12.50",
      "close": "12.60",
      "average": "12.6598",
      "volume": "27812",
      "turnover": "352095.24",
      "trades": "53"
    },
    {
      "date": "2023-01-19",
      "bid": "12.34",
      "ask": "12.68",
      "open": "12.60",
      "high": "12.80",
      "low": "12.32",
      "close": "12.74",
      "average": "12.565",
      "volume": "13713",
      "turnover": "172303.68",
      "trades": "41"
    },
    {
      "date": "2023-01-20",
      "bid": "12.44",
      "ask": "12.52",
      "open": "12.74",
      "high": "12.80",
      "low": "12.32",
      "close": "12.44",
      "average": "12.4898",
      "volume": "27978",
      "turnover": "349439.56",
      "trades": "61"
    },
    {
      "date": "2023-01-23",
      "bid": "12.40",
      "ask": "12.58",
      "open": "12.44",
      "high": "12.60",
      "low": "12.40",
      "close": "12.40",
      "average": "12.4955",
      "volume": "6900",
      "turnover": "86218.88",
      "trades": "44"
    },
    {
      "date": "2023-01-24",
      "bid": "12.48",
      "ask": "12.60",
      "open": "12.46",
      "high": "12.60",
      "low": "12.44",
      "close": "12.58",
      "average": "12.4926",
      "volume": "8062",
      "turnover": "100715.22",
      "trades": "33"
    },
    {
      "date": "2023-01-25",
      "bid": "12.54",
      "ask": "12.56",
      "open": "12.58",
      "high": "12.60",
      "low": "12.40",
      "close": "12.56",
      "average": "12.5424",
      "volume": "6863",
      "turnover": "86078.7",
      "trades": "40"
    },
    {
      "date": "2023-01-26",
      "bid": "12.34",
      "ask": "12.40",
      "open": "12.56",
      "high": "12.88",
      "low": "12.36",
      "close": "12.36",
      "average": "12.4222",
      "volume": "18250",
      "turnover": "226704.72",
      "trades": "45"
    },
    {
      "date": "2023-01-27",
      "bid": "12.26",
      "ask": "12.34",
      "open": "12.34",
      "high": "12.36",
      "low": "12.12",
      "close": "12.20",
      "average": "12.2647",
      "volume": "32588",
      "turnover": "399683.32",
      "trades": "102"
    },
    {
      "date": "2023-01-30",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.54",
      "high": "12.54",
      "low": "12.30",
      "close": "12.40",
      "average": "12.3444",
      "volume": "44253",
      "turnover": "546275.52",
      "trades": "44"
    },
    {
      "date": "2023-01-31",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.40",
      "high": "12.90",
      "low": "12.20",
      "close": "12.38",
      "average": "12.4938",
      "volume": "39801",
      "turnover": "497267.38",
      "trades": "74"
    },
    {
      "date": "2023-02-01",
      "bid": "12.38",
      "ask": "12.48",
      "open": "12.38",
      "high": "12.60",
      "low": "12.30",
      "close": "12.50",
      "average": "12.4734",
      "volume": "28598",
      "turnover": "356714.34",
      "trades": "34"
    },
    {
      "date": "2023-02-02",
      "bid": "12.70",
      "ask": "12.84",
      "open": "12.50",
      "high": "12.98",
      "low": "12.40",
      "close": "12.98",
      "average": "12.7729",
      "volume": "41090",
      "turnover": "524836.7",
      "trades": "81"
    },
    {
      "date": "2023-02-03",
      "bid": "12.88",
      "ask": "12.94",
      "open": "12.98",
      "high": "13.22",
      "low": "12.94",
      "close": "12.94",
      "average": "13.0273",
      "volume": "39645",
      "turnover": "516465.66",
      "trades": "84"
    },
    {
      "date": "2023-02-06",
      "bid": "12.84",
      "ask": "12.88",
      "open": "13.20",
      "high": "13.66",
      "low": "12.70",
      "close": "12.88",
      "average": "13.1568",
      "volume": "23952",
      "turnover": "315131.44",
      "trades": "93"
    },
    {
      "date": "2023-02-07",
      "bid": "13.16",
      "ask": "13.34",
      "open": "12.84",
      "high": "13.38",
      "low": "12.84",
      "close": "13.34",
      "average": "13.185",
      "volume": "10690",
      "turnover": "140947.72",
      "trades": "50"
    },
    {
      "date": "2023-02-08",
      "bid": "13.78",
      "ask": "14.20",
      "open": "13.34",
      "high": "14.66",
      "low": "13.22",
      "close": "14.20",
      "average": "14.0153",
      "volume": "46505",
      "turnover": "651780.48",
      "trades": "115"
    },
    {
      "date": "2023-02-09",
      "bid": "13.22",
      "ask": "13.46",
      "open": "14.20",
      "high": "14.20",
      "low": "13.20",
      "close": "13.70",
      "average": "13.5754",
      "volume": "42737",
      "turnover": "580172.18",
      "trades": "126"
    },
    {
      "date": "2023-02-10",
      "bid": "13.42",
      "ask": "13.48",
      "open": "13.68",
      "high": "13.68",
      "low": "13.04",
      "close": "13.48",
      "average": "13.4428",
      "volume": "10899",
      "turnover": "146513.28",
      "trades": "45"
    },
    {
      "date": "2023-02-13",
      "bid": "13.16",
      "ask": "13.26",
      "open": "13.42",
      "high": "13.48",
      "low": "13.06",
      "close": "13.12",
      "average": "13.267",
      "volume": "15817",
      "turnover": "209844.72",
      "trades": "73"
    },
    {
      "date": "2023-02-14",
      "bid": "12.94",
      "ask": "13.06",
      "open": "13.12",
      "high": "13.26",
      "low": "12.58",
      "close": "12.94",
      "average": "13.0132",
      "volume": "13025",
      "turnover": "169496.98",
      "trades": "47"
    },
    {
      "date": "2023-02-15",
      "bid": "12.66",
      "ask": "12.76",
      "open": "12.94",
      "high": "13.08",
      "low": "12.50",
      "close": "12.66",
      "average": "12.8095",
      "volume": "62839",
      "turnover": "804939.02",
      "trades": "61"
    },
    {
      "date": "2023-02-16",
      "bid": "12.66",
      "ask": "12.86",
      "open": "12.66",
      "high": "12.90",
      "low": "12.52",
      "close": "12.66",
      "average": "12.7601",
      "volume": "9881",
      "turnover": "126083.02",
      "trades": "45"
    },
    {
      "date": "2023-02-17",
      "bid": "12.90",
      "ask": "13.10",
      "open": "12.86",
      "high": "13.10",
      "low": "12.66",
      "close": "13.10",
      "average": "12.8184",
      "volume": "33263",
      "turnover": "426377.26",
      "trades": "52"
    },
    {
      "date": "2023-02-20",
      "bid": "12.94",
      "ask": "13.22",
      "open": "13.10",
      "high": "13.50",
      "low": "12.80",
      "close": "13.24",
      "average": "13.1643",
      "volume": "17235",
      "turnover": "226886.74",
      "trades": "61"
    },
    {
      "date": "2023-02-21",
      "bid": "11.30",
      "ask": "11.70",
      "open": "12.00",
      "high": "12.00",
      "low": "11.10",
      "close": "11.68",
      "average": "11.4239",
      "volume": "249853",
      "turnover": "2854306.9",
      "trades": "428"
    },
    {
      "date": "2023-02-22",
      "bid": "10.98",
      "ask": "11.10",
      "open": "11.90",
      "high": "11.90",
      "low": "10.74",
      "close": "11.08",
      "average": "11.0679",
      "volume": "141548",
      "turnover": "1566641.4",
      "trades": "169"
    },
    {
      "date": "2023-02-23",
      "bid": "11.04",
      "ask": "11.20",
      "open": "11.08",
      "high": "11.38",
      "low": "10.80",
      "close": "11.20",
      "average": "10.9353",
      "volume": "43946",
      "turnover": "480563.86",
      "trades": "81"
    },
    {
      "date": "2023-02-24",
      "bid": "10.94",
      "ask": "11.00",
      "open": "11.20",
      "high": "11.28",
      "low": "10.72",
      "close": "10.94",
      "average": "10.8555",
      "volume": "18275",
      "turnover": "198383.96",
      "trades": "97"
    },
    {
      "date": "2023-02-27",
      "bid": "10.92",
      "ask": "11.20",
      "open": "10.94",
      "high": "11.24",
      "low": "10.70",
      "close": "10.94",
      "average": "10.9489",
      "volume": "28960",
      "turnover": "317080.3",
      "trades": "110"
    },
    {
      "date": "2023-02-28",
      "bid": "10.84",
      "ask": "11.06",
      "open": "10.94",
      "high": "11.14",
      "low": "10.34",
      "close": "11.00",
      "average": "10.7973",
      "volume": "79730",
      "turnover": "860869.54",
      "trades": "175"
    },
    {
      "date": "2023-03-01",
      "bid": "10.24",
      "ask": "10.40",
      "open": "10.44",
      "high": "10.68",
      "low": "10.20",
      "close": "10.40",
      "average": "10.3315",
      "volume": "268489",
      "turnover": "2773897.82",
      "trades": "367"
    },
    {
      "date": "2023-03-02",
      "bid": "10.22",
      "ask": "10.30",
      "open": "10.40",
      "high": "10.52",
      "low": "9.95",
      "close": "10.30",
      "average": "10.221",
      "volume": "114504",
      "turnover": "1170348.54",
      "trades": "212"
    },
    {
      "date": "2023-03-03",
      "bid": "10.20",
      "ask": "10.28",
      "open": "10.30",
      "high": "10.46",
      "low": "10.20",
      "close": "10.28",
      "average": "10.2939",
      "volume": "82133",
      "turnover": "845468.88",
      "trades": "134"
    },
    {
      "date": "2023-03-06",
      "bid": "11.10",
      "ask": "11.20",
      "open": "10.28",
      "high": "11.10",
      "low": "10.18",
      "close": "11.10",
      "average": "10.5019",
      "volume": "94129",
      "turnover": "988534.04",
      "trades": "200"
    },
    {
      "date": "2023-03-07",
      "bid": "10.80",
      "ask": "11.00",
      "open": "11.10",
      "high": "11.24",
      "low": "10.76",
      "close": "11.00",
      "average": "10.9461",
      "volume": "22251",
      "turnover": "243560.84",
      "trades": "88"
    },
    {
      "date": "2023-03-08",
      "bid": "10.60",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.08",
      "low": "10.40",
      "close": "10.78",
      "average": "10.6423",
      "volume": "27414",
      "turnover": "291747.16",
      "trades": "80"
    },
    {
      "date": "2023-03-09",
      "bid": "10.86",
      "ask": "10.88",
      "open": "10.78",
      "high": "11.00",
      "low": "10.48",
      "close": "10.88",
      "average": "10.7369",
      "volume": "24401",
      "turnover": "261990.82",
      "trades": "63"
    },
    {
      "date": "2023-03-10",
      "bid": "10.34",
      "ask": "10.60",
      "open": "10.88",
      "high": "10.88",
      "low": "10.04",
      "close": "10.50",
      "average": "10.2981",
      "volume": "92029",
      "turnover": "947721.46",
      "trades": "128"
    },
    {
      "date": "2023-03-13",
      "bid": "10.34",
      "ask": "11.22",
      "open": "10.50",
      "high": "10.80",
      "low": "10.00",
      "close": "10.80",
      "average": "10.3922",
      "volume": "45961",
      "turnover": "477633.68",
      "trades": "89"
    },
    {
      "date": "2023-03-14",
      "bid": "10.40",
      "ask": "10.54",
      "open": "10.80",
      "high": "10.80",
      "low": "10.24",
      "close": "10.54",
      "average": "10.4686",
      "volume": "18018",
      "turnover": "188622.88",
      "trades": "65"
    },
    {
      "date": "2023-03-15",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.50",
      "high": "10.54",
      "low": "10.00",
      "close": "10.24",
      "average": "10.3638",
      "volume": "20877",
      "turnover": "216364.62",
      "trades": "91"
    },
    {
      "date": "2023-03-16",
      "bid": "10.06",
      "ask": "10.34",
      "open": "10.22",
      "high": "10.24",
      "low": "9.95",
      "close": "10.16",
      "average": "10.1229",
      "volume": "14945",
      "turnover": "151287.43",
      "trades": "56"
    },
    {
      "date": "2023-03-17",
      "bid": "10.22",
      "ask": "10.24",
      "open": "10.16",
      "high": "10.30",
      "low": "9.84",
      "close": "10.22",
      "average": "10.2114",
      "volume": "25083",
      "turnover": "256132.83",
      "trades": "57"
    },
    {
      "date": "2023-03-20",
      "bid": "9.86",
      "ask": "10.14",
      "open": "10.22",
      "high": "10.22",
      "low": "9.50",
      "close": "10.08",
      "average": "9.7728",
      "volume": "66390",
      "turnover": "648817.89",
      "trades": "94"
    },
    {
      "date": "2023-03-21",
      "bid": "10.20",
      "ask": "10.24",
      "open": "10.08",
      "high": "10.20",
      "low": "9.80",
      "close": "10.20",
      "average": "10.0138",
      "volume": "12681",
      "turnover": "126984.73",
      "trades": "38"
    },
    {
      "date": "2023-03-22",
      "bid": "9.80",
      "ask": "9.95",
      "open": "10.26",
      "high": "10.26",
      "low": "9.73",
      "close": "9.95",
      "average": "9.8493",
      "volume": "7156",
      "turnover": "70481.6",
      "trades": "36"
    },
    {
      "date": "2023-03-23",
      "bid": "9.76",
      "ask": "9.82",
      "open": "9.95",
      "high": "9.95",
      "low": "9.40",
      "close": "9.84",
      "average": "9.5701",
      "volume": "51444",
      "turnover": "492324.78",
      "trades": "110"
    },
    {
      "date": "2023-03-24",
      "bid": "9.43",
      "ask": "9.77",
      "open": "9.84",
      "high": "9.84",
      "low": "9.40",
      "close": "9.81",
      "average": "9.5365",
      "volume": "14972",
      "turnover": "142779.97",
      "trades": "86"
    },
    {
      "date": "2023-03-27",
      "bid": "9.85",
      "ask": "10.16",
      "open": "9.81",
      "high": "10.28",
      "low": "9.49",
      "close": "10.16",
      "average": "9.9278",
      "volume": "9426",
      "turnover": "93579.67",
      "trades": "64"
    },
    {
      "date": "2023-03-28",
      "bid": "10.00",
      "ask": "10.24",
      "open": "10.16",
      "high": "10.24",
      "low": "9.88",
      "close": "10.16",
      "average": "10.0277",
      "volume": "5618",
      "turnover": "56335.35",
      "trades": "27"
    },
    {
      "date": "2023-03-29",
      "bid": "10.00",
      "ask": "10.20",
      "open": "9.80",
      "high": "10.28",
      "low": "9.60",
      "close": "10.10",
      "average": "9.9207",
      "volume": "23607",
      "turnover": "234198.83",
      "trades": "85"
    },
    {
      "date": "2023-03-30",
      "bid": "9.91",
      "ask": "9.99",
      "open": "10.18",
      "high": "10.18",
      "low": "9.73",
      "close": "9.99",
      "average": "9.9307",
      "volume": "13964",
      "turnover": "138671.82",
      "trades": "49"
    },
    {
      "date": "2023-03-31",
      "bid": "10.00",
      "ask": "10.28",
      "open": "9.99",
      "high": "10.28",
      "low": "9.70",
      "close": "10.28",
      "average": "9.9743",
      "volume": "48781",
      "turnover": "486558.11",
      "trades": "91"
    },
    {
      "date": "2023-04-03",
      "bid": "9.86",
      "ask": "10.06",
      "open": "10.44",
      "high": "10.44",
      "low": "9.86",
      "close": "10.06",
      "average": "10.1444",
      "volume": "14193",
      "turnover": "143978.9",
      "trades": "59"
    },
    {
      "date": "2023-04-04",
      "bid": "9.99",
      "ask": "10.06",
      "open": "10.04",
      "high": "10.06",
      "low": "9.81",
      "close": "10.06",
      "average": "9.9706",
      "volume": "15414",
      "turnover": "153686.21",
      "trades": "48"
    },
    {
      "date": "2023-04-05",
      "bid": "10.12",
      "ask": "10.44",
      "open": "10.38",
      "high": "10.44",
      "low": "9.99",
      "close": "10.44",
      "average": "10.2954",
      "volume": "4283",
      "turnover": "44095.11",
      "trades": "51"
    },
    {
      "date": "2023-04-06",
      "bid": "10.42",
      "ask": "10.68",
      "open": "10.44",
      "high": "10.68",
      "low": "10.12",
      "close": "10.68",
      "average": "10.5057",
      "volume": "1017",
      "turnover": "10684.32",
      "trades": "28"
    },
    {
      "date": "2023-04-11",
      "bid": "10.14",
      "ask": "10.20",
      "open": "10.68",
      "high": "10.68",
      "low": "10.02",
      "close": "10.08",
      "average": "10.1773",
      "volume": "12618",
      "turnover": "128416.72",
      "trades": "88"
    },
    {
      "date": "2023-04-12",
      "bid": "9.75",
      "ask": "10.00",
      "open": "10.08",
      "high": "10.24",
      "low": "9.60",
      "close": "9.71",
      "average": "9.813",
      "volume": "46725",
      "turnover": "458514.08",
      "trades": "143"
    },
    {
      "date": "2023-04-13",
      "bid": "9.76",
      "ask": "9.90",
      "open": "9.97",
      "high": "10.00",
      "low": "9.76",
      "close": "9.76",
      "average": "9.9142",
      "volume": "21984",
      "turnover": "217954.71",
      "trades": "68"
    },
    {
      "date": "2023-04-14",
      "bid": "10.00",
      "ask": "10.06",
      "open": "9.76",
      "high": "10.28",
      "low": "9.76",
      "close": "10.06",
      "average": "10.1039",
      "volume": "10358",
      "turnover": "104656.12",
      "trades": "40"
    },
    {
      "date": "2023-04-17",
      "bid": "10.30",
      "ask": "10.40",
      "open": "9.98",
      "high": "10.50",
      "low": "9.90",
      "close": "10.40",
      "average": "10.1462",
      "volume": "8175",
      "turnover": "82945.34",
      "trades": "45"
    },
    {
      "date": "2023-04-18",
      "bid": "9.90",
      "ask": "9.95",
      "open": "10.48",
      "high": "10.48",
      "low": "9.90",
      "close": "9.95",
      "average": "10.0026",
      "volume": "21822",
      "turnover": "218277.75",
      "trades": "60"
    },
    {
      "date": "2023-04-19",
      "bid": "9.83",
      "ask": "9.94",
      "open": "9.94",
      "high": "9.94",
      "low": "9.81",
      "close": "9.94",
      "average": "9.8954",
      "volume": "10028",
      "turnover": "99231.11",
      "trades": "36"
    },
    {
      "date": "2023-04-20",
      "bid": "9.94",
      "ask": "9.95",
      "open": "9.94",
      "high": "9.95",
      "low": "9.90",
      "close": "9.94",
      "average": "9.9381",
      "volume": "16073",
      "turnover": "159735.45",
      "trades": "23"
    },
    {
      "date": "2023-04-21",
      "bid": "9.85",
      "ask": "9.95",
      "open": "9.95",
      "high": "9.95",
      "low": "9.84",
      "close": "9.95",
      "average": "9.9453",
      "volume": "51550",
      "turnover": "512681.87",
      "trades": "38"
    },
    {
      "date": "2023-04-24",
      "bid": "9.84",
      "ask": "9.94",
      "open": "9.95",
      "high": "10.20",
      "low": "9.84",
      "close": "9.94",
      "average": "9.9708",
      "volume": "7274",
      "turnover": "72527.92",
      "trades": "34"
    },
    {
      "date": "2023-04-25",
      "bid": "9.93",
      "ask": "10.12",
      "open": "9.92",
      "high": "10.30",
      "low": "9.92",
      "close": "9.96",
      "average": "10.1082",
      "volume": "6435",
      "turnover": "65046.32",
      "trades": "57"
    },
    {
      "date": "2023-04-26",
      "bid": "9.73",
      "ask": "10.22",
      "open": "9.97",
      "high": "10.28",
      "low": "9.60",
      "close": "9.89",
      "average": "9.6423",
      "volume": "50789",
      "turnover": "489720.24",
      "trades": "74"
    },
    {
      "date": "2023-04-27",
      "bid": null,
      "ask": null,
      "open": "9.89",
      "high": "10.28",
      "low": "8.83",
      "close": "9.35",
      "average": "9.5117",
      "volume": "62098",
      "turnover": "590657.95",
      "trades": "189"
    },
    {
      "date": "2023-04-28",
      "bid": "8.80",
      "ask": "9.00",
      "open": "9.34",
      "high": "9.34",
      "low": "8.70",
      "close": "9.00",
      "average": "8.9757",
      "volume": "18348",
      "turnover": "164686.02",
      "trades": "68"
    },
    {
      "date": "2023-05-02",
      "bid": "8.90",
      "ask": "8.91",
      "open": "8.70",
      "high": "9.00",
      "low": "8.50",
      "close": "8.91",
      "average": "8.7589",
      "volume": "28495",
      "turnover": "249584.52",
      "trades": "77"
    },
    {
      "date": "2023-05-03",
      "bid": "8.63",
      "ask": "8.70",
      "open": "8.99",
      "high": "8.99",
      "low": "8.55",
      "close": "8.62",
      "average": "8.6289",
      "volume": "20821",
      "turnover": "179662.14",
      "trades": "51"
    },
    {
      "date": "2023-05-04",
      "bid": "8.22",
      "ask": "8.43",
      "open": "8.70",
      "high": "8.70",
      "low": "8.00",
      "close": "8.43",
      "average": "8.2896",
      "volume": "18622",
      "turnover": "154368.6",
      "trades": "68"
    },
    {
      "date": "2023-05-05",
      "bid": "8.48",
      "ask": "8.50",
      "open": "8.43",
      "high": "8.70",
      "low": "8.17",
      "close": "8.50",
      "average": "8.4195",
      "volume": "27144",
      "turnover": "228537.71",
      "trades": "91"
    },
    {
      "date": "2023-05-08",
      "bid": "8.32",
      "ask": "8.42",
      "open": "8.51",
      "high": "8.86",
      "low": "8.42",
      "close": "8.42",
      "average": "8.5978",
      "volume": "19877",
      "turnover": "170897.55",
      "trades": "72"
    },
    {
      "date": "2023-05-09",
      "bid": "8.45",
      "ask": "8.79",
      "open": "8.42",
      "high": "8.82",
      "low": "8.39",
      "close": "8.44",
      "average": "8.5822",
      "volume": "13964",
      "turnover": "119841.69",
      "trades": "32"
    },
    {
      "date": "2023-05-10",
      "bid": "8.35",
      "ask": "8.36",
      "open": "8.44",
      "high": "8.81",
      "low": "8.10",
      "close": "8.36",
      "average": "8.4346",
      "volume": "19319",
      "turnover": "162947.17",
      "trades": "50"
    },
    {
      "date": "2023-05-11",
      "bid": "8.31",
      "ask": "8.58",
      "open": "8.36",
      "high": "8.80",
      "low": "8.23",
      "close": "8.58",
      "average": "8.457",
      "volume": "10217",
      "turnover": "86405.5",
      "trades": "41"
    },
    {
      "date": "2023-05-12",
      "bid": "8.23",
      "ask": "8.55",
      "open": "8.58",
      "high": "8.80",
      "low": "8.24",
      "close": "8.24",
      "average": "8.5736",
      "volume": "22260",
      "turnover": "190847.98",
      "trades": "71"
    },
    {
      "date": "2023-05-15",
      "bid": "8.00",
      "ask": "8.10",
      "open": "8.24",
      "high": "8.78",
      "low": "8.00",
      "close": "8.00",
      "average": "8.0937",
      "volume": "24348",
      "turnover": "197065.7",
      "trades": "68"
    },
    {
      "date": "2023-05-16",
      "bid": "7.91",
      "ask": "8.16",
      "open": "8.00",
      "high": "8.49",
      "low": "7.69",
      "close": "7.91",
      "average": "7.8533",
      "volume": "22261",
      "turnover": "174822.83",
      "trades": "45"
    },
    {
      "date": "2023-05-17",
      "bid": "8.00",
      "ask": "8.41",
      "open": "7.71",
      "high": "8.68",
      "low": "7.71",
      "close": "8.41",
      "average": "8.2476",
      "volume": "15327",
      "turnover": "126411.67",
      "trades": "47"
    },
    {
      "date": "2023-05-19",
      "bid": "7.90",
      "ask": "8.06",
      "open": "8.41",
      "high": "8.41",
      "low": "8.00",
      "close": "8.06",
      "average": "8.1247",
      "volume": "26698",
      "turnover": "216912.65",
      "trades": "95"
    },
    {
      "date": "2023-05-22",
      "bid": "7.65",
      "ask": "7.72",
      "open": "8.06",
      "high": "8.06",
      "low": "7.62",
      "close": "7.72",
      "average": "7.7879",
      "volume": "17643",
      "turnover": "137401.75",
      "trades": "73"
    },
    {
      "date": "2023-05-23",
      "bid": "7.50",
      "ask": "7.59",
      "open": "7.71",
      "high": "7.71",
      "low": "7.50",
      "close": "7.59",
      "average": "7.5143",
      "volume": "12247",
      "turnover": "92027.23",
      "trades": "36"
    },
    {
      "date": "2023-05-24",
      "bid": "7.32",
      "ask": "7.33",
      "open": "7.58",
      "high": "7.58",
      "low": "7.26",
      "close": "7.32",
      "average": "7.2984",
      "volume": "13595",
      "turnover": "99221.21",
      "trades": "45"
    },
    {
      "date": "2023-05-25",
      "bid": "7.41",
      "ask": "8.00",
      "open": "7.29",
      "high": "7.50",
      "low": "7.19",
      "close": "7.41",
      "average": "7.2526",
      "volume": "36190",
      "turnover": "262473.26",
      "trades": "60"
    },
    {
      "date": "2023-05-26",
      "bid": "7.35",
      "ask": "7.40",
      "open": "7.41",
      "high": "8.07",
      "low": "7.32",
      "close": "7.32",
      "average": "7.5052",
      "volume": "23873",
      "turnover": "179172.33",
      "trades": "75"
    },
    {
      "date": "2023-05-29",
      "bid": "7.13",
      "ask": "7.25",
      "open": "7.32",
      "high": "7.49",
      "low": "7.10",
      "close": "7.13",
      "average": "7.3162",
      "volume": "26178",
      "turnover": "191522.18",
      "trades": "43"
    },
    {
      "date": "2023-05-30",
      "bid": "7.24",
      "ask": "7.53",
      "open": "7.13",
      "high": "7.96",
      "low": "7.10",
      "close": "7.30",
      "average": "7.5159",
      "volume": "14904",
      "turnover": "112017.56",
      "trades": "53"
    },
    {
      "date": "2023-05-31",
      "bid": "7.20",
      "ask": "7.25",
      "open": "7.30",
      "high": "7.30",
      "low": "7.02",
      "close": "7.20",
      "average": "7.0889",
      "volume": "238459",
      "turnover": "1690406.74",
      "trades": "49"
    },
    {
      "date": "2023-06-01",
      "bid": "7.20",
      "ask": "7.50",
      "open": "7.19",
      "high": "7.20",
      "low": "6.90",
      "close": "7.20",
      "average": "7.0354",
      "volume": "16844",
      "turnover": "118503.66",
      "trades": "51"
    },
    {
      "date": "2023-06-02",
      "bid": "7.49",
      "ask": "7.50",
      "open": "7.20",
      "high": "7.50",
      "low": "6.98",
      "close": "7.50",
      "average": "7.4759",
      "volume": "25197",
      "turnover": "188369.75",
      "trades": "29"
    },
    {
      "date": "2023-06-05",
      "bid": "7.24",
      "ask": "7.25",
      "open": "7.50",
      "high": "7.50",
      "low": "7.11",
      "close": "7.25",
      "average": "7.2843",
      "volume": "15873",
      "turnover": "115623.09",
      "trades": "44"
    },
    {
      "date": "2023-06-07",
      "bid": "7.44",
      "ask": "7.45",
      "open": "7.25",
      "high": "7.48",
      "low": "7.02",
      "close": "7.44",
      "average": "7.3312",
      "volume": "23661",
      "turnover": "173463.95",
      "trades": "43"
    },
    {
      "date": "2023-06-08",
      "bid": "7.53",
      "ask": "7.69",
      "open": "7.25",
      "high": "7.69",
      "low": "7.25",
      "close": "7.69",
      "average": "7.4912",
      "volume": "60810",
      "turnover": "455541.3",
      "trades": "47"
    },
    {
      "date": "2023-06-09",
      "bid": "7.49",
      "ask": "7.69",
      "open": "7.69",
      "high": "7.69",
      "low": "7.29",
      "close": "7.69",
      "average": "7.5135",
      "volume": "8232",
      "turnover": "61851",
      "trades": "35"
    },
    {
      "date": "2023-06-12",
      "bid": "7.59",
      "ask": "7.60",
      "open": "7.69",
      "high": "7.69",
      "low": "7.30",
      "close": "7.59",
      "average": "7.5582",
      "volume": "14555",
      "turnover": "110010.01",
      "trades": "28"
    },
    {
      "date": "2023-06-13",
      "bid": "7.60",
      "ask": "7.70",
      "open": "7.30",
      "high": "7.70",
      "low": "7.20",
      "close": "7.68",
      "average": "7.4448",
      "volume": "46705",
      "turnover": "347710.67",
      "trades": "57"
    },
    {
      "date": "2023-06-14",
      "bid": "7.35",
      "ask": "7.46",
      "open": "7.67",
      "high": "7.68",
      "low": "7.40",
      "close": "7.40",
      "average": "7.5297",
      "volume": "34318",
      "turnover": "258404.66",
      "trades": "33"
    },
    {
      "date": "2023-06-15",
      "bid": "7.41",
      "ask": "7.68",
      "open": "7.35",
      "high": "8.19",
      "low": "7.20",
      "close": "7.68",
      "average": "7.8161",
      "volume": "29071",
      "turnover": "227222.35",
      "trades": "78"
    },
    {
      "date": "2023-06-16",
      "bid": "7.38",
      "ask": "7.66",
      "open": "7.68",
      "high": "7.68",
      "low": "7.30",
      "close": "7.66",
      "average": "7.4018",
      "volume": "18264",
      "turnover": "135185.62",
      "trades": "29"
    },
    {
      "date": "2023-06-19",
      "bid": "7.65",
      "ask": "7.66",
      "open": "7.66",
      "high": "7.66",
      "low": "7.31",
      "close": "7.65",
      "average": "7.401",
      "volume": "17153",
      "turnover": "126949.89",
      "trades": "50"
    },
    {
      "date": "2023-06-20",
      "bid": "7.40",
      "ask": "7.64",
      "open": "7.65",
      "high": "7.65",
      "low": "7.33",
      "close": "7.58",
      "average": "7.5214",
      "volume": "18827",
      "turnover": "141605.53",
      "trades": "32"
    },
    {
      "date": "2023-06-21",
      "bid": "7.65",
      "ask": "7.79",
      "open": "7.58",
      "high": "7.78",
      "low": "7.32",
      "close": "7.78",
      "average": "7.6211",
      "volume": "36091",
      "turnover": "275052.03",
      "trades": "64"
    },
    {
      "date": "2023-06-22",
      "bid": "7.67",
      "ask": "7.74",
      "open": "7.78",
      "high": "7.79",
      "low": "7.26",
      "close": "7.73",
      "average": "7.4782",
      "volume": "16722",
      "turnover": "125049.88",
      "trades": "39"
    },
    {
      "date": "2023-06-26",
      "bid": "7.30",
      "ask": "7.57",
      "open": "7.73",
      "high": "7.73",
      "low": "7.29",
      "close": "7.57",
      "average": "7.4598",
      "volume": "13332",
      "turnover": "99454.13",
      "trades": "45"
    },
    {
      "date": "2023-06-27",
      "bid": "7.35",
      "ask": "7.59",
      "open": "7.57",
      "high": "7.76",
      "low": "7.35",
      "close": "7.70",
      "average": "7.5686",
      "volume": "8533",
      "turnover": "64583.22",
      "trades": "26"
    },
    {
      "date": "2023-06-28",
      "bid": "7.59",
      "ask": "7.60",
      "open": "7.40",
      "high": "7.60",
      "low": "7.40",
      "close": "7.45",
      "average": "7.5501",
      "volume": "5938",
      "turnover": "44832.42",
      "trades": "31"
    },
    {
      "date": "2023-06-29",
      "bid": "7.46",
      "ask": "7.66",
      "open": "7.45",
      "high": "7.70",
      "low": "7.45",
      "close": "7.66",
      "average": "7.533",
      "volume": "4095",
      "turnover": "30847.71",
      "trades": "20"
    },
    {
      "date": "2023-06-30",
      "bid": "7.53",
      "ask": "7.86",
      "open": "7.66",
      "high": "7.97",
      "low": "7.44",
      "close": "7.86",
      "average": "7.8474",
      "volume": "25574",
      "turnover": "200689.28",
      "trades": "37"
    },
    {
      "date": "2023-07-03",
      "bid": "7.60",
      "ask": "7.83",
      "open": "7.86",
      "high": "7.87",
      "low": "7.55",
      "close": "7.83",
      "average": "7.7148",
      "volume": "7159",
      "turnover": "55230.16",
      "trades": "38"
    },
    {
      "date": "2023-07-04",
      "bid": "7.60",
      "ask": "7.79",
      "open": "7.88",
      "high": "7.88",
      "low": "7.57",
      "close": "7.79",
      "average": "7.7167",
      "volume": "5997",
      "turnover": "46277.26",
      "trades": "20"
    },
    {
      "date": "2023-07-05",
      "bid": "7.56",
      "ask": "7.65",
      "open": "7.80",
      "high": "7.80",
      "low": "7.54",
      "close": "7.65",
      "average": "7.6862",
      "volume": "14319",
      "turnover": "110059.15",
      "trades": "28"
    },
    {
      "date": "2023-07-06",
      "bid": "7.41",
      "ask": "7.66",
      "open": "7.55",
      "high": "7.66",
      "low": "7.36",
      "close": "7.66",
      "average": "7.5716",
      "volume": "5417",
      "turnover": "41015.31",
      "trades": "25"
    },
    {
      "date": "2023-07-07",
      "bid": "7.59",
      "ask": "7.74",
      "open": "7.66",
      "high": "7.83",
      "low": "7.51",
      "close": "7.74",
      "average": "7.6525",
      "volume": "5398",
      "turnover": "41308.23",
      "trades": "13"
    },
    {
      "date": "2023-07-10",
      "bid": "7.50",
      "ask": "7.51",
      "open": "7.74",
      "high": "7.74",
      "low": "7.39",
      "close": "7.50",
      "average": "7.5196",
      "volume": "11440",
      "turnover": "86023.85",
      "trades": "23"
    },
    {
      "date": "2023-07-11",
      "bid": "7.40",
      "ask": "7.77",
      "open": "7.40",
      "high": "7.84",
      "low": "7.38",
      "close": "7.83",
      "average": "7.5858",
      "volume": "6377",
      "turnover": "48374.92",
      "trades": "21"
    },
    {
      "date": "2023-07-12",
      "bid": "7.54",
      "ask": "7.78",
      "open": "7.83",
      "high": "7.83",
      "low": "7.42",
      "close": "7.78",
      "average": "7.5769",
      "volume": "18767",
      "turnover": "142195.33",
      "trades": "48"
    },
    {
      "date": "2023-07-13",
      "bid": "7.47",
      "ask": "7.60",
      "open": "7.55",
      "high": "7.55",
      "low": "7.43",
      "close": "7.47",
      "average": "7.5085",
      "volume": "9588",
      "turnover": "71991.95",
      "trades": "28"
    },
    {
      "date": "2023-07-14",
      "bid": "7.50",
      "ask": "7.80",
      "open": "7.47",
      "high": "7.83",
      "low": "7.37",
      "close": "7.65",
      "average": "7.7006",
      "volume": "3420",
      "turnover": "26336.13",
      "trades": "25"
    },
    {
      "date": "2023-07-17",
      "bid": "7.29",
      "ask": "7.37",
      "open": "7.41",
      "high": "7.44",
      "low": "7.25",
      "close": "7.37",
      "average": "7.3131",
      "volume": "48203",
      "turnover": "352515.46",
      "trades": "55"
    },
    {
      "date": "2023-07-18",
      "bid": "7.32",
      "ask": "7.55",
      "open": "7.29",
      "high": "7.65",
      "low": "7.22",
      "close": "7.65",
      "average": "7.4019",
      "volume": "8465",
      "turnover": "62657.38",
      "trades": "25"
    },
    {
      "date": "2023-07-19",
      "bid": "7.56",
      "ask": "7.60",
      "open": "7.55",
      "high": "7.63",
      "low": "7.37",
      "close": "7.56",
      "average": "7.5408",
      "volume": "9713",
      "turnover": "73244.08",
      "trades": "32"
    },
    {
      "date": "2023-07-20",
      "bid": "7.50",
      "ask": "7.69",
      "open": "7.56",
      "high": "7.77",
      "low": "7.29",
      "close": "7.50",
      "average": "7.4194",
      "volume": "19889",
      "turnover": "147565.06",
      "trades": "28"
    },
    {
      "date": "2023-07-21",
      "bid": "7.26",
      "ask": "7.49",
      "open": "7.50",
      "high": "7.74",
      "low": "7.28",
      "close": "7.45",
      "average": "7.4421",
      "volume": "3236",
      "turnover": "24082.51",
      "trades": "24"
    },
    {
      "date": "2023-07-24",
      "bid": "7.33",
      "ask": "7.34",
      "open": "7.45",
      "high": "7.45",
      "low": "7.20",
      "close": "7.26",
      "average": "7.2947",
      "volume": "31890",
      "turnover": "232628.09",
      "trades": "60"
    },
    {
      "date": "2023-07-25",
      "bid": "7.05",
      "ask": "7.10",
      "open": "7.20",
      "high": "7.44",
      "low": "7.01",
      "close": "7.10",
      "average": "7.1306",
      "volume": "56288",
      "turnover": "401367.79",
      "trades": "90"
    },
    {
      "date": "2023-07-26",
      "bid": "6.91",
      "ask": "7.27",
      "open": "6.90",
      "high": "7.30",
      "low": "6.61",
      "close": "7.25",
      "average": "6.9485",
      "volume": "65062",
      "turnover": "452081.32",
      "trades": "73"
    },
    {
      "date": "2023-07-27",
      "bid": "7.20",
      "ask": "7.46",
      "open": "7.00",
      "high": "7.46",
      "low": "7.00",
      "close": "7.46",
      "average": "7.4121",
      "volume": "15193",
      "turnover": "112611.79",
      "trades": "29"
    },
    {
      "date": "2023-07-28",
      "bid": "7.23",
      "ask": "7.27",
      "open": "7.46",
      "high": "7.46",
      "low": "7.02",
      "close": "7.23",
      "average": "7.1463",
      "volume": "7245",
      "turnover": "51775.1",
      "trades": "45"
    },
    {
      "date": "2023-07-31",
      "bid": "7.20",
      "ask": "7.32",
      "open": "7.23",
      "high": "7.48",
      "low": "7.09",
      "close": "7.20",
      "average": "7.184",
      "volume": "11052",
      "turnover": "79397.68",
      "trades": "49"
    },
    {
      "date": "2023-08-01",
      "bid": "7.00",
      "ask": "7.10",
      "open": "7.20",
      "high": "7.39",
      "low": "7.00",
      "close": "7.13",
      "average": "7.1291",
      "volume": "9006",
      "turnover": "64204.5",
      "trades": "36"
    },
    {
      "date": "2023-08-02",
      "bid": "7.16",
      "ask": "7.27",
      "open": "7.10",
      "high": "7.19",
      "low": "6.90",
      "close": "7.16",
      "average": "7.0787",
      "volume": "10023",
      "turnover": "70949.33",
      "trades": "37"
    },
    {
      "date": "2023-08-03",
      "bid": "7.02",
      "ask": "7.16",
      "open": "7.19",
      "high": "7.19",
      "low": "6.85",
      "close": "7.01",
      "average": "6.9805",
      "volume": "5963",
      "turnover": "41624.75",
      "trades": "30"
    },
    {
      "date": "2023-08-04",
      "bid": "7.03",
      "ask": "7.25",
      "open": "7.06",
      "high": "7.35",
      "low": "7.01",
      "close": "7.15",
      "average": "7.0839",
      "volume": "5238",
      "turnover": "37105.72",
      "trades": "22"
    },
    {
      "date": "2023-08-07",
      "bid": "6.97",
      "ask": "7.08",
      "open": "7.25",
      "high": "7.29",
      "low": "6.97",
      "close": "7.08",
      "average": "7.1399",
      "volume": "52006",
      "turnover": "371317.25",
      "trades": "57"
    },
    {
      "date": "2023-08-08",
      "bid": "7.01",
      "ask": "7.07",
      "open": "7.40",
      "high": "7.40",
      "low": "6.96",
      "close": "7.07",
      "average": "7.0657",
      "volume": "9431",
      "turnover": "66636.9",
      "trades": "32"
    },
    {
      "date": "2023-08-09",
      "bid": "6.91",
      "ask": "7.00",
      "open": "7.07",
      "high": "7.40",
      "low": "6.82",
      "close": "6.97",
      "average": "7.0852",
      "volume": "27089",
      "turnover": "191930.38",
      "trades": "54"
    },
    {
      "date": "2023-08-10",
      "bid": "6.84",
      "ask": "6.86",
      "open": "6.97",
      "high": "6.99",
      "low": "6.82",
      "close": "6.86",
      "average": "6.892",
      "volume": "39025",
      "turnover": "268959.44",
      "trades": "45"
    },
    {
      "date": "2023-08-11",
      "bid": "6.79",
      "ask": "6.80",
      "open": "6.86",
      "high": "6.86",
      "low": "6.65",
      "close": "6.80",
      "average": "6.7775",
      "volume": "7535",
      "turnover": "51068.47",
      "trades": "34"
    },
    {
      "date": "2023-08-14",
      "bid": "6.60",
      "ask": "6.78",
      "open": "6.80",
      "high": "6.85",
      "low": "6.60",
      "close": "6.80",
      "average": "6.7199",
      "volume": "15133",
      "turnover": "101691.77",
      "trades": "35"
    },
    {
      "date": "2023-08-15",
      "bid": "6.85",
      "ask": "6.89",
      "open": "6.80",
      "high": "6.89",
      "low": "6.53",
      "close": "6.88",
      "average": "6.7583",
      "volume": "10503",
      "turnover": "70982.21",
      "trades": "22"
    },
    {
      "date": "2023-08-16",
      "bid": "6.58",
      "ask": "6.79",
      "open": "6.62",
      "high": "6.79",
      "low": "6.58",
      "close": "6.79",
      "average": "6.6378",
      "volume": "1641",
      "turnover": "10892.71",
      "trades": "14"
    },
    {
      "date": "2023-08-17",
      "bid": "6.58",
      "ask": "6.78",
      "open": "6.58",
      "high": "6.78",
      "low": "6.57",
      "close": "6.78",
      "average": "6.7158",
      "volume": "4298",
      "turnover": "28864.34",
      "trades": "23"
    },
    {
      "date": "2023-08-18",
      "bid": "6.61",
      "ask": "6.73",
      "open": "6.78",
      "high": "6.79",
      "low": "6.49",
      "close": "6.73",
      "average": "6.5592",
      "volume": "11841",
      "turnover": "77667.43",
      "trades": "29"
    },
    {
      "date": "2023-08-21",
      "bid": "6.34",
      "ask": "6.54",
      "open": "6.50",
      "high": "6.78",
      "low": "6.09",
      "close": "6.54",
      "average": "6.4497",
      "volume": "47009",
      "turnover": "303195.43",
      "trades": "72"
    },
    {
      "date": "2023-08-22",
      "bid": "6.41",
      "ask": "6.55",
      "open": "6.51",
      "high": "6.73",
      "low": "6.32",
      "close": "6.66",
      "average": "6.5639",
      "volume": "15645",
      "turnover": "102692.62",
      "trades": "37"
    },
    {
      "date": "2023-08-23",
      "bid": "6.50",
      "ask": "6.64",
      "open": "6.50",
      "high": "6.66",
      "low": "6.45",
      "close": "6.45",
      "average": "6.6144",
      "volume": "5596",
      "turnover": "37013.95",
      "trades": "17"
    },
    {
      "date": "2023-08-24",
      "bid": "6.27",
      "ask": "6.50",
      "open": "6.45",
      "high": "6.69",
      "low": "6.28",
      "close": "6.48",
      "average": "6.4774",
      "volume": "10550",
      "turnover": "68336.07",
      "trades": "28"
    },
    {
      "date": "2023-08-25",
      "bid": "6.60",
      "ask": "6.63",
      "open": "6.48",
      "high": "6.70",
      "low": "6.45",
      "close": "6.60",
      "average": "6.5713",
      "volume": "9055",
      "turnover": "59503.25",
      "trades": "33"
    },
    {
      "date": "2023-08-28",
      "bid": "6.35",
      "ask": "6.45",
      "open": "6.60",
      "high": "6.60",
      "low": "6.35",
      "close": "6.45",
      "average": "6.4454",
      "volume": "13521",
      "turnover": "87148.34",
      "trades": "39"
    },
    {
      "date": "2023-08-29",
      "bid": "6.33",
      "ask": "6.38",
      "open": "6.43",
      "high": "6.59",
      "low": "6.14",
      "close": "6.38",
      "average": "6.3257",
      "volume": "41149",
      "turnover": "260295.21",
      "trades": "87"
    },
    {
      "date": "2023-08-30",
      "bid": "6.30",
      "ask": "6.32",
      "open": "6.37",
      "high": "6.38",
      "low": "6.19",
      "close": "6.32",
      "average": "6.2959",
      "volume": "9295",
      "turnover": "58520.82",
      "trades": "19"
    },
    {
      "date": "2023-08-31",
      "bid": "6.35",
      "ask": "6.41",
      "open": "6.30",
      "high": "6.65",
      "low": "6.23",
      "close": "6.65",
      "average": "6.3157",
      "volume": "25233",
      "turnover": "159363.68",
      "trades": "52"
    },
    {
      "date": "2023-09-01",
      "bid": "6.36",
      "ask": "6.40",
      "open": "6.65",
      "high": "6.65",
      "low": "6.35",
      "close": "6.40",
      "average": "6.4806",
      "volume": "23295",
      "turnover": "150966.67",
      "trades": "43"
    },
    {
      "date": "2023-09-04",
      "bid": "6.20",
      "ask": "6.23",
      "open": "6.36",
      "high": "6.36",
      "low": "6.18",
      "close": "6.23",
      "average": "6.278",
      "volume": "37216",
      "turnover": "233642.77",
      "trades": "45"
    },
    {
      "date": "2023-09-05",
      "bid": "6.14",
      "ask": "6.15",
      "open": "6.15",
      "high": "6.39",
      "low": "6.15",
      "close": "6.15",
      "average": "6.1959",
      "volume": "10683",
      "turnover": "66190.92",
      "trades": "41"
    },
    {
      "date": "2023-09-06",
      "bid": "6.15",
      "ask": "6.26",
      "open": "6.15",
      "high": "6.30",
      "low": "6.11",
      "close": "6.26",
      "average": "6.157",
      "volume": "17664",
      "turnover": "108756.62",
      "trades": "35"
    },
    {
      "date": "2023-09-07",
      "bid": "6.14",
      "ask": "6.32",
      "open": "6.26",
      "high": "6.33",
      "low": "6.15",
      "close": "6.33",
      "average": "6.2408",
      "volume": "6797",
      "turnover": "42418.71",
      "trades": "23"
    },
    {
      "date": "2023-09-08",
      "bid": "6.27",
      "ask": "6.30",
      "open": "6.30",
      "high": "6.30",
      "low": "6.27",
      "close": "6.30",
      "average": "6.2911",
      "volume": "4548",
      "turnover": "28611.81",
      "trades": "18"
    },
    {
      "date": "2023-09-11",
      "bid": "6.16",
      "ask": "6.19",
      "open": "6.16",
      "high": "6.23",
      "low": "6.09",
      "close": "6.19",
      "average": "6.1517",
      "volume": "97761",
      "turnover": "601400.99",
      "trades": "35"
    },
    {
      "date": "2023-09-12",
      "bid": "6.09",
      "ask": "6.50",
      "open": "6.18",
      "high": "6.58",
      "low": "6.06",
      "close": "6.58",
      "average": "6.1578",
      "volume": "5862",
      "turnover": "36096.76",
      "trades": "18"
    },
    {
      "date": "2023-09-13",
      "bid": "6.03",
      "ask": "6.14",
      "open": "6.58",
      "high": "6.58",
      "low": "6.02",
      "close": "6.03",
      "average": "6.1507",
      "volume": "27485",
      "turnover": "169051.11",
      "trades": "78"
    },
    {
      "date": "2023-09-14",
      "bid": "6.20",
      "ask": "6.30",
      "open": "6.03",
      "high": "6.46",
      "low": "6.03",
      "close": "6.20",
      "average": "6.3252",
      "volume": "31538",
      "turnover": "199484.5",
      "trades": "50"
    },
    {
      "date": "2023-09-15",
      "bid": "6.11",
      "ask": "6.48",
      "open": "6.21",
      "high": "6.21",
      "low": "5.90",
      "close": "6.10",
      "average": "6.0779",
      "volume": "125644",
      "turnover": "763647.31",
      "trades": "67"
    },
    {
      "date": "2023-09-18",
      "bid": "6.07",
      "ask": "6.16",
      "open": "6.10",
      "high": "6.20",
      "low": "6.06",
      "close": "6.07",
      "average": "6.1076",
      "volume": "30419",
      "turnover": "185787.34",
      "trades": "36"
    },
    {
      "date": "2023-09-19",
      "bid": "6.08",
      "ask": "6.19",
      "open": "6.07",
      "high": "6.47",
      "low": "6.07",
      "close": "6.08",
      "average": "6.1815",
      "volume": "6316",
      "turnover": "39042.31",
      "trades": "52"
    },
    {
      "date": "2023-09-20",
      "bid": "6.08",
      "ask": "6.10",
      "open": "6.35",
      "high": "6.35",
      "low": "6.08",
      "close": "6.10",
      "average": "6.1343",
      "volume": "10076",
      "turnover": "61808.77",
      "trades": "40"
    },
    {
      "date": "2023-09-21",
      "bid": "6.09",
      "ask": "6.25",
      "open": "6.08",
      "high": "6.33",
      "low": "6.00",
      "close": "6.27",
      "average": "6.2091",
      "volume": "25996",
      "turnover": "161412.98",
      "trades": "35"
    },
    {
      "date": "2023-09-22",
      "bid": "6.17",
      "ask": "6.22",
      "open": "6.27",
      "high": "6.27",
      "low": "6.06",
      "close": "6.22",
      "average": "6.1122",
      "volume": "12590",
      "turnover": "76951.97",
      "trades": "20"
    },
    {
      "date": "2023-09-25",
      "bid": "6.05",
      "ask": "6.28",
      "open": "6.22",
      "high": "6.30",
      "low": "6.06",
      "close": "6.09",
      "average": "6.1243",
      "volume": "26665",
      "turnover": "163303.99",
      "trades": "39"
    },
    {
      "date": "2023-09-26",
      "bid": "6.10",
      "ask": "6.15",
      "open": "6.19",
      "high": "6.19",
      "low": "6.09",
      "close": "6.15",
      "average": "6.1398",
      "volume": "4758",
      "turnover": "29213.14",
      "trades": "22"
    },
    {
      "date": "2023-09-27",
      "bid": "6.04",
      "ask": "6.17",
      "open": "6.44",
      "high": "6.44",
      "low": "6.02",
      "close": "6.18",
      "average": "6.0933",
      "volume": "7479",
      "turnover": "45572.09",
      "trades": "30"
    },
    {
      "date": "2023-09-28",
      "bid": "6.19",
      "ask": "6.20",
      "open": "6.04",
      "high": "6.20",
      "low": "5.92",
      "close": "6.20",
      "average": "6.0527",
      "volume": "5355",
      "turnover": "32412.2",
      "trades": "18"
    },
    {
      "date": "2023-09-29",
      "bid": "6.10",
      "ask": "6.29",
      "open": "6.20",
      "high": "6.27",
      "low": "5.92",
      "close": "6.27",
      "average": "6.117",
      "volume": "13587",
      "turnover": "83111.75",
      "trades": "39"
    },
    {
      "date": "2023-10-02",
      "bid": "6.01",
      "ask": "6.20",
      "open": "6.27",
      "high": "6.27",
      "low": "6.00",
      "close": "6.21",
      "average": "6.1028",
      "volume": "27933",
      "turnover": "170468.76",
      "trades": "35"
    },
    {
      "date": "2023-10-03",
      "bid": "6.10",
      "ask": "6.23",
      "open": "6.27",
      "high": "6.27",
      "low": "5.96",
      "close": "6.21",
      "average": "6.1651",
      "volume": "8234",
      "turnover": "50763.12",
      "trades": "22"
    },
    {
      "date": "2023-10-04",
      "bid": "6.12",
      "ask": "6.22",
      "open": "6.23",
      "high": "6.34",
      "low": "6.12",
      "close": "6.12",
      "average": "6.2489",
      "volume": "11628",
      "turnover": "72662.48",
      "trades": "32"
    },
    {
      "date": "2023-10-05",
      "bid": "6.17",
      "ask": "6.33",
      "open": "6.12",
      "high": "6.22",
      "low": "6.00",
      "close": "6.16",
      "average": "6.1086",
      "volume": "17080",
      "turnover": "104334.37",
      "trades": "46"
    },
    {
      "date": "2023-10-06",
      "bid": "6.06",
      "ask": "6.15",
      "open": "6.16",
      "high": "6.16",
      "low": "6.00",
      "close": "6.16",
      "average": "6.0404",
      "volume": "5754",
      "turnover": "34756.37",
      "trades": "20"
    },
    {
      "date": "2023-10-09",
      "bid": "6.30",
      "ask": "6.39",
      "open": "6.30",
      "high": "6.34",
      "low": "6.30",
      "close": "6.34",
      "average": "6.3169",
      "volume": "2884",
      "turnover": "18217.92",
      "trades": "11"
    },
    {
      "date": "2023-10-10",
      "bid": "6.22",
      "ask": "6.34",
      "open": "6.30",
      "high": "6.34",
      "low": "6.08",
      "close": "6.34",
      "average": "6.2159",
      "volume": "5827",
      "turnover": "36219.87",
      "trades": "30"
    },
    {
      "date": "2023-10-11",
      "bid": "6.13",
      "ask": "6.19",
      "open": "6.59",
      "high": "6.59",
      "low": "6.09",
      "close": "6.19",
      "average": "6.2704",
      "volume": "18451",
      "turnover": "115694.9",
      "trades": "29"
    },
    {
      "date": "2023-10-12",
      "bid": "6.10",
      "ask": "6.14",
      "open": "6.14",
      "high": "6.19",
      "low": "6.10",
      "close": "6.10",
      "average": "6.1455",
      "volume": "15701",
      "turnover": "96491.28",
      "trades": "24"
    },
    {
      "date": "2023-10-13",
      "bid": "6.19",
      "ask": "6.20",
      "open": "6.25",
      "high": "6.26",
      "low": "6.10",
      "close": "6.20",
      "average": "6.1732",
      "volume": "3717",
      "turnover": "22945.8",
      "trades": "14"
    },
    {
      "date": "2023-10-16",
      "bid": "6.10",
      "ask": "6.21",
      "open": "6.51",
      "high": "6.51",
      "low": "6.04",
      "close": "6.21",
      "average": "6.2834",
      "volume": "14392",
      "turnover": "90430.21",
      "trades": "28"
    },
    {
      "date": "2023-10-17",
      "bid": "6.02",
      "ask": "6.10",
      "open": "6.20",
      "high": "6.20",
      "low": "5.99",
      "close": "6.10",
      "average": "6.0569",
      "volume": "4162",
      "turnover": "25208.87",
      "trades": "24"
    },
    {
      "date": "2023-10-18",
      "bid": "6.04",
      "ask": "6.18",
      "open": "6.09",
      "high": "6.38",
      "low": "6.03",
      "close": "6.18",
      "average": "6.1027",
      "volume": "2772",
      "turnover": "16916.62",
      "trades": "19"
    },
    {
      "date": "2023-10-19",
      "bid": "6.02",
      "ask": "6.13",
      "open": "6.08",
      "high": "6.13",
      "low": "6.00",
      "close": "6.13",
      "average": "6.0598",
      "volume": "4515",
      "turnover": "27360.2",
      "trades": "17"
    },
    {
      "date": "2023-10-20",
      "bid": "6.00",
      "ask": "6.09",
      "open": "6.13",
      "high": "6.23",
      "low": "5.90",
      "close": "6.00",
      "average": "6.0256",
      "volume": "3182",
      "turnover": "19173.31",
      "trades": "28"
    },
    {
      "date": "2023-10-23",
      "bid": "5.88",
      "ask": "5.95",
      "open": "5.90",
      "high": "5.99",
      "low": "5.85",
      "close": "5.92",
      "average": "5.8716",
      "volume": "11888",
      "turnover": "69801.94",
      "trades": "14"
    },
    {
      "date": "2023-10-24",
      "bid": "6.00",
      "ask": "6.12",
      "open": "5.92",
      "high": "6.25",
      "low": "5.92",
      "close": "6.13",
      "average": "5.9495",
      "volume": "989",
      "turnover": "5884.07",
      "trades": "7"
    },
    {
      "date": "2023-10-25",
      "bid": "5.90",
      "ask": "6.02",
      "open": "6.00",
      "high": "6.12",
      "low": "5.85",
      "close": "6.02",
      "average": "5.9703",
      "volume": "7448",
      "turnover": "44466.85",
      "trades": "18"
    },
    {
      "date": "2023-10-26",
      "bid": "5.92",
      "ask": "5.99",
      "open": "5.86",
      "high": "6.00",
      "low": "5.86",
      "close": "5.99",
      "average": "5.9512",
      "volume": "4931",
      "turnover": "29345.29",
      "trades": "17"
    },
    {
      "date": "2023-10-27",
      "bid": "5.95",
      "ask": "6.07",
      "open": "5.99",
      "high": "6.21",
      "low": "5.93",
      "close": "6.06",
      "average": "6.041",
      "volume": "1833",
      "turnover": "11073.14",
      "trades": "15"
    },
    {
      "date": "2023-10-30",
      "bid": "6.06",
      "ask": "6.18",
      "open": "6.06",
      "high": "6.06",
      "low": "5.94",
      "close": "6.06",
      "average": "6.0319",
      "volume": "4280",
      "turnover": "25816.67",
      "trades": "19"
    },
    {
      "date": "2023-10-31",
      "bid": "5.86",
      "ask": "5.99",
      "open": "6.12",
      "high": "6.13",
      "low": "5.85",
      "close": "5.86",
      "average": "5.9082",
      "volume": "8299",
      "turnover": "49032.09",
      "trades": "58"
    },
    {
      "date": "2023-11-01",
      "bid": "6.10",
      "ask": "6.20",
      "open": "6.01",
      "high": "6.23",
      "low": "5.90",
      "close": "6.20",
      "average": "6.0165",
      "volume": "43371",
      "turnover": "260940.37",
      "trades": "20"
    },
    {
      "date": "2023-11-02",
      "bid": "6.22",
      "ask": "6.30",
      "open": "6.20",
      "high": "6.30",
      "low": "6.20",
      "close": "6.22",
      "average": "6.2182",
      "volume": "7138",
      "turnover": "44385.85",
      "trades": "16"
    },
    {
      "date": "2023-11-03",
      "bid": "6.04",
      "ask": "6.19",
      "open": "6.22",
      "high": "6.24",
      "low": "6.06",
      "close": "6.19",
      "average": "6.1573",
      "volume": "792",
      "turnover": "4876.58",
      "trades": "5"
    },
    {
      "date": "2023-11-06",
      "bid": "6.03",
      "ask": "6.16",
      "open": "6.25",
      "high": "6.25",
      "low": "6.01",
      "close": "6.16",
      "average": "6.1854",
      "volume": "90031",
      "turnover": "556874.76",
      "trades": "49"
    },
    {
      "date": "2023-11-07",
      "bid": "6.00",
      "ask": "6.09",
      "open": "6.14",
      "high": "6.14",
      "low": "5.96",
      "close": "6.09",
      "average": "6.0606",
      "volume": "26868",
      "turnover": "162836.07",
      "trades": "18"
    },
    {
      "date": "2023-11-08",
      "bid": "6.21",
      "ask": "6.45",
      "open": "6.55",
      "high": "6.55",
      "low": "6.16",
      "close": "6.21",
      "average": "6.3708",
      "volume": "36796",
      "turnover": "234418.19",
      "trades": "52"
    },
    {
      "date": "2023-11-09",
      "bid": "6.06",
      "ask": "6.09",
      "open": "6.15",
      "high": "6.29",
      "low": "6.03",
      "close": "6.06",
      "average": "6.0964",
      "volume": "7472",
      "turnover": "45552.51",
      "trades": "27"
    },
    {
      "date": "2023-11-10",
      "bid": "5.98",
      "ask": "6.21",
      "open": "6.06",
      "high": "6.21",
      "low": "5.90",
      "close": "5.98",
      "average": "6.0081",
      "volume": "26326",
      "turnover": "158168.86",
      "trades": "28"
    },
    {
      "date": "2023-11-13",
      "bid": "5.87",
      "ask": "5.98",
      "open": "5.98",
      "high": "6.04",
      "low": "5.82",
      "close": "5.96",
      "average": "5.9149",
      "volume": "20185",
      "turnover": "119392",
      "trades": "39"
    },
    {
      "date": "2023-11-14",
      "bid": "6.00",
      "ask": "6.15",
      "open": "5.96",
      "high": "6.12",
      "low": "5.87",
      "close": "6.02",
      "average": "6.0208",
      "volume": "26658",
      "turnover": "160502.59",
      "trades": "39"
    },
    {
      "date": "2023-11-15",
      "bid": "6.01",
      "ask": "6.20",
      "open": "6.02",
      "high": "6.20",
      "low": "5.88",
      "close": "6.19",
      "average": "6.0467",
      "volume": "21447",
      "turnover": "129683.45",
      "trades": "53"
    },
    {
      "date": "2023-11-16",
      "bid": "5.98",
      "ask": "6.14",
      "open": "6.19",
      "high": "6.19",
      "low": "5.97",
      "close": "6.15",
      "average": "6.0956",
      "volume": "10733",
      "turnover": "65423.89",
      "trades": "23"
    },
    {
      "date": "2023-11-17",
      "bid": "6.01",
      "ask": "6.09",
      "open": "5.98",
      "high": "6.11",
      "low": "5.95",
      "close": "6.09",
      "average": "6.0241",
      "volume": "29830",
      "turnover": "179699.82",
      "trades": "27"
    },
    {
      "date": "2023-11-20",
      "bid": "6.05",
      "ask": "6.11",
      "open": "6.09",
      "high": "6.23",
      "low": "6.01",
      "close": "6.11",
      "average": "6.1247",
      "volume": "10583",
      "turnover": "64818.12",
      "trades": "23"
    },
    {
      "date": "2023-11-21",
      "bid": "6.02",
      "ask": "6.11",
      "open": "6.10",
      "high": "6.11",
      "low": "6.02",
      "close": "6.02",
      "average": "6.0786",
      "volume": "4662",
      "turnover": "28338.55",
      "trades": "15"
    },
    {
      "date": "2023-11-22",
      "bid": "6.11",
      "ask": "6.12",
      "open": "6.02",
      "high": "6.19",
      "low": "6.00",
      "close": "6.11",
      "average": "6.045",
      "volume": "7548",
      "turnover": "45627.85",
      "trades": "20"
    },
    {
      "date": "2023-11-23",
      "bid": "6.20",
      "ask": "6.25",
      "open": "6.21",
      "high": "6.25",
      "low": "6.13",
      "close": "6.25",
      "average": "6.1819",
      "volume": "5051",
      "turnover": "31224.71",
      "trades": "13"
    },
    {
      "date": "2023-11-24",
      "bid": "6.14",
      "ask": "6.39",
      "open": "6.40",
      "high": "6.40",
      "low": "6.12",
      "close": "6.20",
      "average": "6.2398",
      "volume": "15273",
      "turnover": "95300.7",
      "trades": "29"
    },
    {
      "date": "2023-11-27",
      "bid": "6.17",
      "ask": "6.38",
      "open": "6.20",
      "high": "6.39",
      "low": "6.05",
      "close": "6.39",
      "average": "6.1376",
      "volume": "14604",
      "turnover": "89633.29",
      "trades": "43"
    },
    {
      "date": "2023-11-28",
      "bid": "6.29",
      "ask": "6.34",
      "open": "6.39",
      "high": "6.39",
      "low": "6.08",
      "close": "6.34",
      "average": "6.2337",
      "volume": "65780",
      "turnover": "410051.82",
      "trades": "37"
    },
    {
      "date": "2023-11-29",
      "bid": "6.44",
      "ask": "6.58",
      "open": "6.34",
      "high": "6.50",
      "low": "6.30",
      "close": "6.44",
      "average": "6.4188",
      "volume": "14426",
      "turnover": "92597.76",
      "trades": "20"
    },
    {
      "date": "2023-11-30",
      "bid": "6.35",
      "ask": "6.46",
      "open": "6.46",
      "high": "6.48",
      "low": "6.20",
      "close": "6.34",
      "average": "6.4096",
      "volume": "18062",
      "turnover": "115769.78",
      "trades": "35"
    },
    {
      "date": "2023-12-01",
      "bid": "6.27",
      "ask": "6.39",
      "open": "6.74",
      "high": "6.74",
      "low": "6.21",
      "close": "6.38",
      "average": "6.3177",
      "volume": "10606",
      "turnover": "67005.63",
      "trades": "40"
    },
    {
      "date": "2023-12-04",
      "bid": "6.47",
      "ask": "6.49",
      "open": "6.50",
      "high": "6.73",
      "low": "6.33",
      "close": "6.49",
      "average": "6.4586",
      "volume": "12796",
      "turnover": "82643.84",
      "trades": "33"
    },
    {
      "date": "2023-12-05",
      "bid": "6.48",
      "ask": "6.55",
      "open": "6.49",
      "high": "6.60",
      "low": "6.34",
      "close": "6.60",
      "average": "6.4906",
      "volume": "50634",
      "turnover": "328646.06",
      "trades": "30"
    },
    {
      "date": "2023-12-06",
      "bid": "6.48",
      "ask": "6.62",
      "open": "6.60",
      "high": "6.69",
      "low": "6.50",
      "close": "6.50",
      "average": "6.6114",
      "volume": "36201",
      "turnover": "239339.75",
      "trades": "35"
    },
    {
      "date": "2023-12-07",
      "bid": "6.36",
      "ask": "6.50",
      "open": "6.50",
      "high": "6.52",
      "low": "6.36",
      "close": "6.36",
      "average": "6.4922",
      "volume": "64521",
      "turnover": "418882.94",
      "trades": "54"
    },
    {
      "date": "2023-12-08",
      "bid": "6.58",
      "ask": "6.59",
      "open": "6.37",
      "high": "6.67",
      "low": "6.37",
      "close": "6.58",
      "average": "6.5549",
      "volume": "38460",
      "turnover": "252100.57",
      "trades": "43"
    },
    {
      "date": "2023-12-11",
      "bid": "6.50",
      "ask": "6.57",
      "open": "6.58",
      "high": "6.58",
      "low": "6.40",
      "close": "6.51",
      "average": "6.4845",
      "volume": "6879",
      "turnover": "44607.05",
      "trades": "20"
    },
    {
      "date": "2023-12-12",
      "bid": "6.58",
      "ask": "6.60",
      "open": "6.51",
      "high": "6.58",
      "low": "6.45",
      "close": "6.58",
      "average": "6.50",
      "volume": "17714",
      "turnover": "115140.39",
      "trades": "24"
    },
    {
      "date": "2023-12-13",
      "bid": "6.52",
      "ask": "6.64",
      "open": "6.44",
      "high": "6.66",
      "low": "6.44",
      "close": "6.65",
      "average": "6.5247",
      "volume": "9595",
      "turnover": "62604.68",
      "trades": "16"
    },
    {
      "date": "2023-12-14",
      "bid": "6.73",
      "ask": "6.85",
      "open": "6.69",
      "high": "6.85",
      "low": "6.50",
      "close": "6.73",
      "average": "6.7183",
      "volume": "13012",
      "turnover": "87418.3",
      "trades": "39"
    },
    {
      "date": "2023-12-15",
      "bid": "6.84",
      "ask": "6.88",
      "open": "6.76",
      "high": "6.95",
      "low": "6.76",
      "close": "6.88",
      "average": "6.867",
      "volume": "16273",
      "turnover": "111746.81",
      "trades": "24"
    },
    {
      "date": "2023-12-18",
      "bid": "7.03",
      "ask": "7.13",
      "open": "6.95",
      "high": "7.17",
      "low": "6.88",
      "close": "7.17",
      "average": "6.9887",
      "volume": "23006",
      "turnover": "160781.15",
      "trades": "54"
    },
    {
      "date": "2023-12-19",
      "bid": "7.01",
      "ask": "7.11",
      "open": "7.13",
      "high": "7.13",
      "low": "6.93",
      "close": "7.01",
      "average": "7.0753",
      "volume": "11077",
      "turnover": "78373.48",
      "trades": "42"
    },
    {
      "date": "2023-12-20",
      "bid": "7.14",
      "ask": "7.20",
      "open": "7.01",
      "high": "7.20",
      "low": "6.99",
      "close": "7.20",
      "average": "7.1321",
      "volume": "29923",
      "turnover": "213414.07",
      "trades": "49"
    },
    {
      "date": "2023-12-21",
      "bid": "7.20",
      "ask": "7.29",
      "open": "7.20",
      "high": "7.20",
      "low": "7.02",
      "close": "7.20",
      "average": "7.1535",
      "volume": "3110",
      "turnover": "22247.34",
      "trades": "15"
    },
    {
      "date": "2023-12-22",
      "bid": "7.10",
      "ask": "7.20",
      "open": "6.86",
      "high": "7.30",
      "low": "6.86",
      "close": "7.28",
      "average": "7.1905",
      "volume": "11036",
      "turnover": "79354.12",
      "trades": "38"
    },
    {
      "date": "2023-12-27",
      "bid": "7.18",
      "ask": "7.29",
      "open": "7.19",
      "high": "7.29",
      "low": "7.02",
      "close": "7.18",
      "average": "7.2192",
      "volume": "41336",
      "turnover": "298413.74",
      "trades": "53"
    },
    {
      "date": "2023-12-28",
      "bid": "7.29",
      "ask": "7.35",
      "open": "7.30",
      "high": "7.39",
      "low": "7.18",
      "close": "7.29",
      "average": "7.3572",
      "volume": "16837",
      "turnover": "123872.35",
      "trades": "42"
    },
    {
      "date": "2023-12-29",
      "bid": "7.18",
      "ask": "7.25",
      "open": "7.29",
      "high": "7.35",
      "low": "7.02",
      "close": "7.18",
      "average": "7.1671",
      "volume": "45736",
      "turnover": "327793.61",
      "trades": "37"
    },
    {
      "date": "2024-01-02",
      "bid": "7.11",
      "ask": "7.18",
      "open": "7.18",
      "high": "7.18",
      "low": "7.08",
      "close": "7.11",
      "average": "7.1334",
      "volume": "9103",
      "turnover": "64935.48",
      "trades": "34"
    },
    {
      "date": "2024-01-03",
      "bid": "7.20",
      "ask": "7.43",
      "open": "7.28",
      "high": "7.59",
      "low": "7.15",
      "close": "7.20",
      "average": "7.2847",
      "volume": "26185",
      "turnover": "190749.43",
      "trades": "59"
    },
    {
      "date": "2024-01-04",
      "bid": "7.30",
      "ask": "7.42",
      "open": "7.20",
      "high": "7.43",
      "low": "7.20",
      "close": "7.30",
      "average": "7.2603",
      "volume": "10776",
      "turnover": "78237.2",
      "trades": "26"
    },
    {
      "date": "2024-01-05",
      "bid": "7.20",
      "ask": "7.26",
      "open": "7.30",
      "high": "7.30",
      "low": "7.10",
      "close": "7.20",
      "average": "7.1574",
      "volume": "948",
      "turnover": "6785.21",
      "trades": "12"
    },
    {
      "date": "2024-01-08",
      "bid": "7.25",
      "ask": "7.30",
      "open": "7.20",
      "high": "7.26",
      "low": "7.04",
      "close": "7.20",
      "average": "7.2066",
      "volume": "28478",
      "turnover": "205230.72",
      "trades": "37"
    },
    {
      "date": "2024-01-09",
      "bid": "7.20",
      "ask": "7.41",
      "open": "7.43",
      "high": "7.43",
      "low": "7.20",
      "close": "7.41",
      "average": "7.4083",
      "volume": "1770",
      "turnover": "13112.74",
      "trades": "21"
    },
    {
      "date": "2024-01-10",
      "bid": "7.16",
      "ask": "7.30",
      "open": "7.41",
      "high": "7.48",
      "low": "7.12",
      "close": "7.36",
      "average": "7.2137",
      "volume": "7520",
      "turnover": "54247.13",
      "trades": "30"
    },
    {
      "date": "2024-01-11",
      "bid": "7.21",
      "ask": "7.38",
      "open": "7.34",
      "high": "7.38",
      "low": "7.16",
      "close": "7.37",
      "average": "7.3137",
      "volume": "6191",
      "turnover": "45279.41",
      "trades": "20"
    },
    {
      "date": "2024-01-12",
      "bid": "7.30",
      "ask": "7.42",
      "open": "7.37",
      "high": "7.43",
      "low": "7.20",
      "close": "7.43",
      "average": "7.2711",
      "volume": "12987",
      "turnover": "94430.01",
      "trades": "24"
    },
    {
      "date": "2024-01-15",
      "bid": "7.23",
      "ask": "7.30",
      "open": "7.43",
      "high": "7.43",
      "low": "7.23",
      "close": "7.30",
      "average": "7.3187",
      "volume": "8269",
      "turnover": "60518.37",
      "trades": "19"
    },
    {
      "date": "2024-01-16",
      "bid": "7.29",
      "ask": "7.37",
      "open": "7.30",
      "high": "7.37",
      "low": "7.24",
      "close": "7.37",
      "average": "7.3512",
      "volume": "8718",
      "turnover": "64088",
      "trades": "23"
    },
    {
      "date": "2024-01-17",
      "bid": "7.11",
      "ask": "7.29",
      "open": "7.24",
      "high": "7.35",
      "low": "7.07",
      "close": "7.29",
      "average": "7.1935",
      "volume": "9845",
      "turnover": "70820.04",
      "trades": "27"
    },
    {
      "date": "2024-01-18",
      "bid": "7.10",
      "ask": "7.19",
      "open": "7.29",
      "high": "7.29",
      "low": "7.04",
      "close": "7.19",
      "average": "7.1571",
      "volume": "6117",
      "turnover": "43780.03",
      "trades": "22"
    },
    {
      "date": "2024-01-19",
      "bid": "7.10",
      "ask": "7.19",
      "open": "7.19",
      "high": "7.19",
      "low": "7.07",
      "close": "7.10",
      "average": "7.0989",
      "volume": "22469",
      "turnover": "159504.52",
      "trades": "15"
    },
    {
      "date": "2024-01-22",
      "bid": "6.95",
      "ask": "7.04",
      "open": "7.10",
      "high": "7.10",
      "low": "7.00",
      "close": "7.04",
      "average": "7.0533",
      "volume": "30152",
      "turnover": "212672.19",
      "trades": "30"
    },
    {
      "date": "2024-01-23",
      "bid": "6.80",
      "ask": "6.86",
      "open": "6.91",
      "high": "6.97",
      "low": "6.76",
      "close": "6.87",
      "average": "6.8804",
      "volume": "22749",
      "turnover": "156523.27",
      "trades": "22"
    },
    {
      "date": "2024-01-24",
      "bid": "6.82",
      "ask": "6.87",
      "open": "6.87",
      "high": "6.88",
      "low": "6.81",
      "close": "6.82",
      "average": "6.8502",
      "volume": "27332",
      "turnover": "187229.77",
      "trades": "27"
    },
    {
      "date": "2024-01-25",
      "bid": "6.75",
      "ask": "6.80",
      "open": "6.87",
      "high": "6.87",
      "low": "6.80",
      "close": "6.80",
      "average": "6.8374",
      "volume": "4919",
      "turnover": "33633.41",
      "trades": "11"
    },
    {
      "date": "2024-01-26",
      "bid": "6.76",
      "ask": "6.80",
      "open": "6.71",
      "high": "6.80",
      "low": "6.71",
      "close": "6.80",
      "average": "6.7784",
      "volume": "56246",
      "turnover": "381257.22",
      "trades": "41"
    },
    {
      "date": "2024-01-29",
      "bid": "6.72",
      "ask": "6.74",
      "open": "6.80",
      "high": "6.88",
      "low": "6.72",
      "close": "6.74",
      "average": "6.7401",
      "volume": "124302",
      "turnover": "837804.19",
      "trades": "36"
    },
    {
      "date": "2024-01-30",
      "bid": "6.77",
      "ask": "6.94",
      "open": "6.74",
      "high": "6.94",
      "low": "6.74",
      "close": "6.94",
      "average": "6.8343",
      "volume": "6008",
      "turnover": "41060.3",
      "trades": "16"
    },
    {
      "date": "2024-01-31",
      "bid": "6.66",
      "ask": "6.79",
      "open": "6.94",
      "high": "6.94",
      "low": "6.60",
      "close": "6.65",
      "average": "6.704",
      "volume": "5817",
      "turnover": "38997.4",
      "trades": "34"
    },
    {
      "date": "2024-02-01",
      "bid": "7.00",
      "ask": "7.15",
      "open": "6.79",
      "high": "7.19",
      "low": "6.79",
      "close": "7.15",
      "average": "6.923",
      "volume": "2312",
      "turnover": "16005.89",
      "trades": "18"
    },
    {
      "date": "2024-02-02",
      "bid": "7.15",
      "ask": "7.17",
      "open": "7.16",
      "high": "7.19",
      "low": "7.16",
      "close": "7.17",
      "average": "7.1612",
      "volume": "16519",
      "turnover": "118295.49",
      "trades": "15"
    },
    {
      "date": "2024-02-05",
      "bid": "6.98",
      "ask": "7.16",
      "open": "7.17",
      "high": "7.18",
      "low": "6.82",
      "close": "7.17",
      "average": "7.1239",
      "volume": "3348",
      "turnover": "23850.94",
      "trades": "22"
    },
    {
      "date": "2024-02-06",
      "bid": "6.92",
      "ask": "7.09",
      "open": "7.17",
      "high": "7.17",
      "low": "6.90",
      "close": "6.92",
      "average": "6.9411",
      "volume": "7715",
      "turnover": "53550.69",
      "trades": "18"
    },
    {
      "date": "2024-02-07",
      "bid": "6.93",
      "ask": "7.15",
      "open": "6.93",
      "high": "7.16",
      "low": "6.92",
      "close": "7.15",
      "average": "6.9285",
      "volume": "10085",
      "turnover": "69873.42",
      "trades": "17"
    },
    {
      "date": "2024-02-08",
      "bid": "6.91",
      "ask": "7.13",
      "open": "7.13",
      "high": "7.13",
      "low": "6.90",
      "close": "7.13",
      "average": "6.9148",
      "volume": "6743",
      "turnover": "46626.7",
      "trades": "23"
    },
    {
      "date": "2024-02-09",
      "bid": "6.91",
      "ask": "7.10",
      "open": "6.89",
      "high": "7.11",
      "low": "6.89",
      "close": "7.11",
      "average": "6.9515",
      "volume": "10534",
      "turnover": "73226.65",
      "trades": "15"
    },
    {
      "date": "2024-02-12",
      "bid": "7.15",
      "ask": "7.16",
      "open": "7.11",
      "high": "7.15",
      "low": "6.90",
      "close": "7.15",
      "average": "7.0363",
      "volume": "6478",
      "turnover": "45581.39",
      "trades": "28"
    },
    {
      "date": "2024-02-13",
      "bid": "7.00",
      "ask": "7.20",
      "open": "6.92",
      "high": "7.20",
      "low": "6.92",
      "close": "7.00",
      "average": "7.0958",
      "volume": "5258",
      "turnover": "37309.84",
      "trades": "20"
    },
    {
      "date": "2024-02-14",
      "bid": "7.00",
      "ask": "7.16",
      "open": "6.72",
      "high": "7.00",
      "low": "6.72",
      "close": "7.00",
      "average": "6.9189",
      "volume": "7675",
      "turnover": "53102.23",
      "trades": "23"
    },
    {
      "date": "2024-02-15",
      "bid": "7.10",
      "ask": "7.12",
      "open": "7.00",
      "high": "7.19",
      "low": "7.00",
      "close": "7.10",
      "average": "7.0402",
      "volume": "6293",
      "turnover": "44303.9",
      "trades": "20"
    },
    {
      "date": "2024-02-16",
      "bid": "7.30",
      "ask": "7.40",
      "open": "7.18",
      "high": "7.48",
      "low": "7.05",
      "close": "7.44",
      "average": "7.4122",
      "volume": "15596",
      "turnover": "115601.09",
      "trades": "27"
    },
    {
      "date": "2024-02-19",
      "bid": "7.19",
      "ask": "7.30",
      "open": "7.44",
      "high": "7.44",
      "low": "7.05",
      "close": "7.26",
      "average": "7.17",
      "volume": "8288",
      "turnover": "59425.08",
      "trades": "22"
    },
    {
      "date": "2024-02-20",
      "bid": "7.06",
      "ask": "7.23",
      "open": "7.26",
      "high": "7.26",
      "low": "6.95",
      "close": "7.10",
      "average": "7.0707",
      "volume": "24016",
      "turnover": "169809.64",
      "trades": "39"
    },
    {
      "date": "2024-02-21",
      "bid": "7.01",
      "ask": "7.10",
      "open": "7.10",
      "high": "7.35",
      "low": "6.81",
      "close": "7.10",
      "average": "7.099",
      "volume": "27159",
      "turnover": "192801.03",
      "trades": "33"
    },
    {
      "date": "2024-02-22",
      "bid": "7.01",
      "ask": "7.29",
      "open": "7.34",
      "high": "7.34",
      "low": "7.06",
      "close": "7.29",
      "average": "7.2094",
      "volume": "16579",
      "turnover": "119523.9",
      "trades": "34"
    },
    {
      "date": "2024-02-23",
      "bid": "7.25",
      "ask": "7.32",
      "open": "7.32",
      "high": "7.32",
      "low": "7.08",
      "close": "7.25",
      "average": "7.1845",
      "volume": "7319",
      "turnover": "52583.02",
      "trades": "20"
    },
    {
      "date": "2024-02-26",
      "bid": "7.03",
      "ask": "7.14",
      "open": "7.25",
      "high": "7.25",
      "low": "7.00",
      "close": "7.03",
      "average": "7.0932",
      "volume": "12760",
      "turnover": "90508.99",
      "trades": "49"
    },
    {
      "date": "2024-02-27",
      "bid": "6.97",
      "ask": "7.01",
      "open": "7.03",
      "high": "7.03",
      "low": "6.92",
      "close": "6.97",
      "average": "6.9905",
      "volume": "5950",
      "turnover": "41593.42",
      "trades": "28"
    },
    {
      "date": "2024-02-28",
      "bid": "6.53",
      "ask": "6.54",
      "open": "6.96",
      "high": "6.96",
      "low": "6.40",
      "close": "6.54",
      "average": "6.5239",
      "volume": "146042",
      "turnover": "952765.16",
      "trades": "123"
    },
    {
      "date": "2024-02-29",
      "bid": "6.49",
      "ask": "6.70",
      "open": "6.54",
      "high": "6.70",
      "low": "6.40",
      "close": "6.70",
      "average": "6.4542",
      "volume": "44817",
      "turnover": "289258.47",
      "trades": "69"
    },
    {
      "date": "2024-03-01",
      "bid": "6.60",
      "ask": "6.65",
      "open": "6.70",
      "high": "6.94",
      "low": "6.29",
      "close": "6.60",
      "average": "6.56",
      "volume": "43459",
      "turnover": "285089.83",
      "trades": "75"
    },
    {
      "date": "2024-03-04",
      "bid": "6.46",
      "ask": "6.57",
      "open": "6.60",
      "high": "6.60",
      "low": "6.36",
      "close": "6.46",
      "average": "6.4606",
      "volume": "40471",
      "turnover": "261466.58",
      "trades": "54"
    },
    {
      "date": "2024-03-05",
      "bid": "6.44",
      "ask": "6.63",
      "open": "6.46",
      "high": "6.65",
      "low": "6.31",
      "close": "6.63",
      "average": "6.4906",
      "volume": "16325",
      "turnover": "105959.13",
      "trades": "30"
    },
    {
      "date": "2024-03-06",
      "bid": "6.91",
      "ask": "6.99",
      "open": "6.43",
      "high": "6.94",
      "low": "6.42",
      "close": "6.91",
      "average": "6.7283",
      "volume": "15386",
      "turnover": "103521.05",
      "trades": "40"
    },
    {
      "date": "2024-03-07",
      "bid": "6.73",
      "ask": "6.82",
      "open": "6.91",
      "high": "6.99",
      "low": "6.63",
      "close": "6.73",
      "average": "6.901",
      "volume": "4535",
      "turnover": "31296.24",
      "trades": "24"
    },
    {
      "date": "2024-03-08",
      "bid": "6.64",
      "ask": "6.72",
      "open": "6.64",
      "high": "7.00",
      "low": "6.64",
      "close": "6.72",
      "average": "6.8097",
      "volume": "66683",
      "turnover": "454093.69",
      "trades": "37"
    },
    {
      "date": "2024-03-11",
      "bid": "6.90",
      "ask": "6.98",
      "open": "6.72",
      "high": "7.00",
      "low": "6.60",
      "close": "6.81",
      "average": "6.7318",
      "volume": "18618",
      "turnover": "125333.24",
      "trades": "42"
    },
    {
      "date": "2024-03-12",
      "bid": "6.81",
      "ask": "6.85",
      "open": "6.81",
      "high": "6.85",
      "low": "6.71",
      "close": "6.81",
      "average": "6.8086",
      "volume": "64490",
      "turnover": "439084.87",
      "trades": "37"
    },
    {
      "date": "2024-03-13",
      "bid": "7.05",
      "ask": "7.60",
      "open": "6.54",
      "high": "7.62",
      "low": "6.54",
      "close": "7.60",
      "average": "6.9994",
      "volume": "8393",
      "turnover": "58746.04",
      "trades": "42"
    },
    {
      "date": "2024-03-14",
      "bid": "7.38",
      "ask": "7.60",
      "open": "7.60",
      "high": "7.62",
      "low": "7.13",
      "close": "7.60",
      "average": "7.5412",
      "volume": "34742",
      "turnover": "261995.98",
      "trades": "33"
    },
    {
      "date": "2024-03-15",
      "bid": "7.23",
      "ask": "7.37",
      "open": "7.60",
      "high": "7.60",
      "low": "7.19",
      "close": "7.37",
      "average": "7.3793",
      "volume": "4932",
      "turnover": "36394.74",
      "trades": "14"
    },
    {
      "date": "2024-03-18",
      "bid": "7.07",
      "ask": "7.14",
      "open": "7.02",
      "high": "7.15",
      "low": "7.02",
      "close": "7.07",
      "average": "7.1271",
      "volume": "9164",
      "turnover": "65312.93",
      "trades": "16"
    },
    {
      "date": "2024-03-19",
      "bid": "7.11",
      "ask": "7.59",
      "open": "7.18",
      "high": "7.23",
      "low": "7.11",
      "close": "7.11",
      "average": "7.2031",
      "volume": "3021",
      "turnover": "21760.5",
      "trades": "10"
    },
    {
      "date": "2024-03-20",
      "bid": "7.05",
      "ask": "7.53",
      "open": "7.03",
      "high": "7.06",
      "low": "7.03",
      "close": "7.05",
      "average": "7.0594",
      "volume": "2599",
      "turnover": "18347.32",
      "trades": "15"
    },
    {
      "date": "2024-03-21",
      "bid": "7.10",
      "ask": "7.25",
      "open": "7.05",
      "high": "7.53",
      "low": "7.05",
      "close": "7.10",
      "average": "7.1087",
      "volume": "2449",
      "turnover": "17409.21",
      "trades": "22"
    },
    {
      "date": "2024-03-22",
      "bid": "7.12",
      "ask": "7.26",
      "open": "7.10",
      "high": "7.45",
      "low": "7.10",
      "close": "7.20",
      "average": "7.1514",
      "volume": "3338",
      "turnover": "23871.21",
      "trades": "16"
    },
    {
      "date": "2024-03-25",
      "bid": "7.13",
      "ask": "7.43",
      "open": "7.20",
      "high": "7.43",
      "low": "7.10",
      "close": "7.13",
      "average": "7.1532",
      "volume": "5599",
      "turnover": "40050.9",
      "trades": "30"
    },
    {
      "date": "2024-03-26",
      "bid": "7.09",
      "ask": "7.16",
      "open": "7.13",
      "high": "7.17",
      "low": "7.08",
      "close": "7.15",
      "average": "7.1145",
      "volume": "10645",
      "turnover": "75734.12",
      "trades": "32"
    },
    {
      "date": "2024-03-27",
      "bid": "7.21",
      "ask": "7.35",
      "open": "7.15",
      "high": "7.42",
      "low": "7.02",
      "close": "7.20",
      "average": "7.1759",
      "volume": "11208",
      "turnover": "80427.94",
      "trades": "36"
    },
    {
      "date": "2024-03-28",
      "bid": "7.18",
      "ask": "7.30",
      "open": "7.25",
      "high": "7.30",
      "low": "7.02",
      "close": "7.30",
      "average": "7.268",
      "volume": "24355",
      "turnover": "177011.9",
      "trades": "20"
    },
    {
      "date": "2024-04-02",
      "bid": "7.14",
      "ask": "7.28",
      "open": "7.26",
      "high": "7.30",
      "low": "7.08",
      "close": "7.14",
      "average": "7.1536",
      "volume": "16751",
      "turnover": "119830.76",
      "trades": "41"
    },
    {
      "date": "2024-04-03",
      "bid": "7.18",
      "ask": "7.40",
      "open": "7.30",
      "high": "7.30",
      "low": "7.12",
      "close": "7.18",
      "average": "7.1588",
      "volume": "14910",
      "turnover": "106737.34",
      "trades": "23"
    },
    {
      "date": "2024-04-04",
      "bid": "7.20",
      "ask": "7.38",
      "open": "7.18",
      "high": "7.44",
      "low": "7.14",
      "close": "7.22",
      "average": "7.1937",
      "volume": "6976",
      "turnover": "50183.34",
      "trades": "28"
    },
    {
      "date": "2024-04-05",
      "bid": "7.50",
      "ask": "7.58",
      "open": "7.22",
      "high": "7.60",
      "low": "7.12",
      "close": "7.50",
      "average": "7.4494",
      "volume": "58363",
      "turnover": "434766.8",
      "trades": "55"
    },
    {
      "date": "2024-04-08",
      "bid": "7.66",
      "ask": "8.46",
      "open": "7.48",
      "high": "8.46",
      "low": "7.48",
      "close": "8.46",
      "average": "7.9584",
      "volume": "21707",
      "turnover": "172753.96",
      "trades": "41"
    },
    {
      "date": "2024-04-09",
      "bid": "8.14",
      "ask": "8.18",
      "open": "8.46",
      "high": "8.60",
      "low": "8.04",
      "close": "8.16",
      "average": "8.4336",
      "volume": "4420",
      "turnover": "37276.36",
      "trades": "40"
    },
    {
      "date": "2024-04-10",
      "bid": "8.16",
      "ask": "8.50",
      "open": "8.16",
      "high": "8.56",
      "low": "8.14",
      "close": "8.16",
      "average": "8.3366",
      "volume": "3116",
      "turnover": "25976.8",
      "trades": "28"
    },
    {
      "date": "2024-04-11",
      "bid": "8.00",
      "ask": "8.04",
      "open": "8.16",
      "high": "8.16",
      "low": "7.80",
      "close": "8.04",
      "average": "7.8752",
      "volume": "1671",
      "turnover": "13159.48",
      "trades": "12"
    },
    {
      "date": "2024-04-12",
      "bid": "7.90",
      "ask": "8.18",
      "open": "8.02",
      "high": "8.48",
      "low": "7.74",
      "close": "8.10",
      "average": "8.134",
      "volume": "3732",
      "turnover": "30356.08",
      "trades": "26"
    },
    {
      "date": "2024-04-15",
      "bid": "7.70",
      "ask": "8.02",
      "open": "8.08",
      "high": "8.22",
      "low": "7.60",
      "close": "8.08",
      "average": "8.0531",
      "volume": "4104",
      "turnover": "33050.08",
      "trades": "22"
    },
    {
      "date": "2024-04-16",
      "bid": "7.84",
      "ask": "8.06",
      "open": "8.08",
      "high": "8.08",
      "low": "7.64",
      "close": "7.84",
      "average": "7.7482",
      "volume": "3768",
      "turnover": "29195.36",
      "trades": "15"
    },
    {
      "date": "2024-04-17",
      "bid": "8.08",
      "ask": "8.16",
      "open": "8.08",
      "high": "8.16",
      "low": "7.86",
      "close": "8.08",
      "average": "8.038",
      "volume": "2383",
      "turnover": "19154.5",
      "trades": "21"
    },
    {
      "date": "2024-04-18",
      "bid": "7.70",
      "ask": "7.82",
      "open": "8.00",
      "high": "8.00",
      "low": "7.62",
      "close": "7.82",
      "average": "7.7437",
      "volume": "8864",
      "turnover": "68640.26",
      "trades": "29"
    },
    {
      "date": "2024-04-19",
      "bid": "7.80",
      "ask": "7.82",
      "open": "7.92",
      "high": "7.92",
      "low": "7.80",
      "close": "7.80",
      "average": "7.8115",
      "volume": "931",
      "turnover": "7272.52",
      "trades": "12"
    },
    {
      "date": "2024-04-22",
      "bid": "7.60",
      "ask": "7.80",
      "open": "7.70",
      "high": "7.80",
      "low": "7.50",
      "close": "7.64",
      "average": "7.55",
      "volume": "6616",
      "turnover": "49950.62",
      "trades": "20"
    },
    {
      "date": "2024-04-23",
      "bid": "7.60",
      "ask": "7.62",
      "open": "7.64",
      "high": "7.64",
      "low": "7.52",
      "close": "7.60",
      "average": "7.5412",
      "volume": "3063",
      "turnover": "23098.8",
      "trades": "10"
    },
    {
      "date": "2024-04-24",
      "bid": "7.40",
      "ask": "7.48",
      "open": "7.50",
      "high": "7.50",
      "low": "7.20",
      "close": "7.48",
      "average": "7.4612",
      "volume": "9902",
      "turnover": "73880.94",
      "trades": "24"
    },
    {
      "date": "2024-04-25",
      "bid": "7.74",
      "ask": "7.78",
      "open": "7.56",
      "high": "7.78",
      "low": "7.38",
      "close": "7.78",
      "average": "7.5924",
      "volume": "4532",
      "turnover": "34408.72",
      "trades": "29"
    },
    {
      "date": "2024-04-26",
      "bid": "7.72",
      "ask": "7.80",
      "open": "7.76",
      "high": "7.98",
      "low": "7.50",
      "close": "7.70",
      "average": "7.7144",
      "volume": "32638",
      "turnover": "251783.5",
      "trades": "31"
    },
    {
      "date": "2024-04-29",
      "bid": "7.70",
      "ask": "7.98",
      "open": "7.74",
      "high": "8.00",
      "low": "7.74",
      "close": "7.98",
      "average": "7.9629",
      "volume": "4692",
      "turnover": "37362.12",
      "trades": "18"
    },
    {
      "date": "2024-04-30",
      "bid": "7.90",
      "ask": "8.00",
      "open": "7.98",
      "high": "7.98",
      "low": "7.50",
      "close": "7.98",
      "average": "7.9196",
      "volume": "1860",
      "turnover": "14730.54",
      "trades": "15"
    },
    {
      "date": "2024-05-02",
      "bid": "7.38",
      "ask": "7.54",
      "open": "7.98",
      "high": "7.98",
      "low": "7.34",
      "close": "7.54",
      "average": "7.6107",
      "volume": "15230",
      "turnover": "115910.96",
      "trades": "50"
    },
    {
      "date": "2024-05-03",
      "bid": "7.62",
      "ask": "7.70",
      "open": "7.52",
      "high": "7.72",
      "low": "7.32",
      "close": "7.68",
      "average": "7.553",
      "volume": "12549",
      "turnover": "94782.04",
      "trades": "36"
    },
    {
      "date": "2024-05-06",
      "bid": "7.60",
      "ask": "7.78",
      "open": "7.70",
      "high": "7.78",
      "low": "7.60",
      "close": "7.78",
      "average": "7.7039",
      "volume": "23811",
      "turnover": "183438.08",
      "trades": "32"
    },
    {
      "date": "2024-05-07",
      "bid": "7.38",
      "ask": "7.58",
      "open": "7.70",
      "high": "7.78",
      "low": "7.26",
      "close": "7.32",
      "average": "7.4522",
      "volume": "20458",
      "turnover": "152458",
      "trades": "29"
    },
    {
      "date": "2024-05-08",
      "bid": "7.34",
      "ask": "7.60",
      "open": "7.00",
      "high": "7.68",
      "low": "7.00",
      "close": "7.64",
      "average": "7.3312",
      "volume": "5711",
      "turnover": "41868.48",
      "trades": "18"
    },
    {
      "date": "2024-05-10",
      "bid": "7.44",
      "ask": "7.82",
      "open": "7.64",
      "high": "7.86",
      "low": "7.34",
      "close": "7.44",
      "average": "7.6712",
      "volume": "20246",
      "turnover": "155311.7",
      "trades": "37"
    },
    {
      "date": "2024-05-13",
      "bid": "7.42",
      "ask": "7.52",
      "open": "7.32",
      "high": "7.84",
      "low": "7.32",
      "close": "7.40",
      "average": "7.4702",
      "volume": "105568",
      "turnover": "788614.5",
      "trades": "25"
    },
    {
      "date": "2024-05-14",
      "bid": "7.60",
      "ask": "7.76",
      "open": "7.52",
      "high": "7.84",
      "low": "7.50",
      "close": "7.60",
      "average": "7.5994",
      "volume": "111820",
      "turnover": "847522.87",
      "trades": "31"
    },
    {
      "date": "2024-05-15",
      "bid": "7.42",
      "ask": "7.54",
      "open": "7.76",
      "high": "7.92",
      "low": "7.50",
      "close": "7.50",
      "average": "7.5932",
      "volume": "7739",
      "turnover": "58763.78",
      "trades": "47"
    },
    {
      "date": "2024-05-16",
      "bid": "7.56",
      "ask": "7.78",
      "open": "7.50",
      "high": "7.94",
      "low": "7.42",
      "close": "7.78",
      "average": "7.5268",
      "volume": "62381",
      "turnover": "469531.74",
      "trades": "37"
    },
    {
      "date": "2024-05-17",
      "bid": "7.66",
      "ask": "7.90",
      "open": "7.78",
      "high": "7.78",
      "low": "7.50",
      "close": "7.66",
      "average": "7.6286",
      "volume": "5691",
      "turnover": "43414.42",
      "trades": "27"
    },
    {
      "date": "2024-05-20",
      "bid": "7.60",
      "ask": "7.78",
      "open": "7.66",
      "high": "7.80",
      "low": "7.52",
      "close": "7.78",
      "average": "7.6218",
      "volume": "24845",
      "turnover": "189364.82",
      "trades": "41"
    },
    {
      "date": "2024-05-21",
      "bid": "7.48",
      "ask": "7.52",
      "open": "7.54",
      "high": "7.78",
      "low": "7.50",
      "close": "7.52",
      "average": "7.5387",
      "volume": "21074",
      "turnover": "158870.74",
      "trades": "32"
    },
    {
      "date": "2024-05-22",
      "bid": "7.42",
      "ask": "7.64",
      "open": "7.76",
      "high": "7.76",
      "low": "7.42",
      "close": "7.60",
      "average": "7.473",
      "volume": "11458",
      "turnover": "85625.36",
      "trades": "22"
    },
    {
      "date": "2024-05-23",
      "bid": "7.32",
      "ask": "7.54",
      "open": "7.60",
      "high": "7.64",
      "low": "7.34",
      "close": "7.64",
      "average": "7.4111",
      "volume": "46405",
      "turnover": "343912.54",
      "trades": "35"
    },
    {
      "date": "2024-05-24",
      "bid": "7.38",
      "ask": "7.46",
      "open": "7.34",
      "high": "7.48",
      "low": "7.34",
      "close": "7.40",
      "average": "7.3905",
      "volume": "11595",
      "turnover": "85692.72",
      "trades": "23"
    },
    {
      "date": "2024-05-27",
      "bid": "7.38",
      "ask": "7.66",
      "open": "7.40",
      "high": "7.66",
      "low": "7.20",
      "close": "7.40",
      "average": "7.607",
      "volume": "28329",
      "turnover": "215499.98",
      "trades": "25"
    },
    {
      "date": "2024-05-28",
      "bid": "7.52",
      "ask": "7.80",
      "open": "7.40",
      "high": "7.80",
      "low": "7.30",
      "close": "7.80",
      "average": "7.5779",
      "volume": "4177",
      "turnover": "31652.72",
      "trades": "17"
    },
    {
      "date": "2024-05-29",
      "bid": "7.52",
      "ask": "7.78",
      "open": "7.78",
      "high": "7.78",
      "low": "7.78",
      "close": "7.78",
      "average": "7.78",
      "volume": "2156",
      "turnover": "16773.68",
      "trades": "6"
    },
    {
      "date": "2024-05-30",
      "bid": "7.58",
      "ask": "7.68",
      "open": "7.78",
      "high": "7.78",
      "low": "7.50",
      "close": "7.74",
      "average": "7.5963",
      "volume": "1575",
      "turnover": "11964.24",
      "trades": "11"
    },
    {
      "date": "2024-05-31",
      "bid": "7.56",
      "ask": "7.66",
      "open": "7.68",
      "high": "7.68",
      "low": "7.50",
      "close": "7.66",
      "average": "7.6181",
      "volume": "2747",
      "turnover": "20926.84",
      "trades": "6"
    },
    {
      "date": "2024-06-03",
      "bid": "7.54",
      "ask": "7.88",
      "open": "7.66",
      "high": "7.90",
      "low": "7.58",
      "close": "7.62",
      "average": "7.7264",
      "volume": "6924",
      "turnover": "53497.32",
      "trades": "15"
    },
    {
      "date": "2024-06-04",
      "bid": "7.68",
      "ask": "7.78",
      "open": "7.60",
      "high": "7.88",
      "low": "7.60",
      "close": "7.88",
      "average": "7.6409",
      "volume": "6164",
      "turnover": "47098.38",
      "trades": "17"
    },
    {
      "date": "2024-06-05",
      "bid": "7.60",
      "ask": "7.78",
      "open": "7.80",
      "high": "7.80",
      "low": "7.60",
      "close": "7.60",
      "average": "7.7035",
      "volume": "2317",
      "turnover": "17849.06",
      "trades": "8"
    },
    {
      "date": "2024-06-07",
      "bid": "7.48",
      "ask": "7.50",
      "open": "7.60",
      "high": "7.60",
      "low": "7.42",
      "close": "7.52",
      "average": "7.4419",
      "volume": "14588",
      "turnover": "108562.08",
      "trades": "21"
    },
    {
      "date": "2024-06-10",
      "bid": "7.54",
      "ask": "7.78",
      "open": "7.50",
      "high": "7.78",
      "low": "7.48",
      "close": "7.54",
      "average": "7.4989",
      "volume": "3333",
      "turnover": "24993.72",
      "trades": "9"
    },
    {
      "date": "2024-06-11",
      "bid": "7.50",
      "ask": "7.56",
      "open": "7.40",
      "high": "7.78",
      "low": "7.40",
      "close": "7.54",
      "average": "7.6417",
      "volume": "3652",
      "turnover": "27907.58",
      "trades": "9"
    },
    {
      "date": "2024-06-12",
      "bid": "7.54",
      "ask": "7.70",
      "open": "7.54",
      "high": "7.72",
      "low": "7.42",
      "close": "7.54",
      "average": "7.4728",
      "volume": "16688",
      "turnover": "124705.84",
      "trades": "20"
    },
    {
      "date": "2024-06-13",
      "bid": "7.28",
      "ask": "7.30",
      "open": "7.38",
      "high": "7.40",
      "low": "7.20",
      "close": "7.28",
      "average": "7.2955",
      "volume": "7198",
      "turnover": "52512.92",
      "trades": "27"
    },
    {
      "date": "2024-06-14",
      "bid": "7.28",
      "ask": "7.36",
      "open": "7.16",
      "high": "7.36",
      "low": "7.16",
      "close": "7.36",
      "average": "7.2203",
      "volume": "3812",
      "turnover": "27523.74",
      "trades": "12"
    },
    {
      "date": "2024-06-17",
      "bid": "7.32",
      "ask": "7.60",
      "open": "7.68",
      "high": "7.68",
      "low": "7.20",
      "close": "7.60",
      "average": "7.4131",
      "volume": "1723",
      "turnover": "12772.7",
      "trades": "11"
    },
    {
      "date": "2024-06-18",
      "bid": "7.22",
      "ask": "7.30",
      "open": "7.52",
      "high": "7.52",
      "low": "7.10",
      "close": "7.22",
      "average": "7.2616",
      "volume": "19586",
      "turnover": "142224.96",
      "trades": "24"
    },
    {
      "date": "2024-06-19",
      "bid": "7.20",
      "ask": "7.28",
      "open": "7.20",
      "high": "7.52",
      "low": "7.18",
      "close": "7.20",
      "average": "7.3575",
      "volume": "6104",
      "turnover": "44909.88",
      "trades": "23"
    },
    {
      "date": "2024-06-20",
      "bid": "7.30",
      "ask": "7.34",
      "open": "7.18",
      "high": "7.32",
      "low": "7.18",
      "close": "7.30",
      "average": "7.2286",
      "volume": "5121",
      "turnover": "37017.74",
      "trades": "16"
    },
    {
      "date": "2024-06-24",
      "bid": "7.12",
      "ask": "7.20",
      "open": "7.30",
      "high": "7.30",
      "low": "7.08",
      "close": "7.12",
      "average": "7.1838",
      "volume": "6342",
      "turnover": "45559.78",
      "trades": "17"
    },
    {
      "date": "2024-06-25",
      "bid": "7.12",
      "ask": "7.20",
      "open": "7.12",
      "high": "7.38",
      "low": "7.12",
      "close": "7.12",
      "average": "7.1342",
      "volume": "10597",
      "turnover": "75601.62",
      "trades": "13"
    },
    {
      "date": "2024-06-26",
      "bid": "7.12",
      "ask": "7.28",
      "open": "7.12",
      "high": "7.26",
      "low": "7.12",
      "close": "7.12",
      "average": "7.1411",
      "volume": "3822",
      "turnover": "27293.1",
      "trades": "11"
    },
    {
      "date": "2024-06-27",
      "bid": "7.24",
      "ask": "7.32",
      "open": "7.24",
      "high": "7.28",
      "low": "7.24",
      "close": "7.24",
      "average": "7.2412",
      "volume": "625",
      "turnover": "4525.72",
      "trades": "7"
    },
    {
      "date": "2024-06-28",
      "bid": "7.12",
      "ask": "7.20",
      "open": "7.22",
      "high": "7.22",
      "low": "7.12",
      "close": "7.20",
      "average": "7.1571",
      "volume": "5716",
      "turnover": "40910.2",
      "trades": "13"
    },
    {
      "date": "2024-07-01",
      "bid": "7.20",
      "ask": "7.28",
      "open": "7.20",
      "high": "7.64",
      "low": "7.04",
      "close": "7.30",
      "average": "7.2882",
      "volume": "6662",
      "turnover": "48553.7",
      "trades": "29"
    },
    {
      "date": "2024-07-02",
      "bid": "7.08",
      "ask": "7.10",
      "open": "7.38",
      "high": "7.40",
      "low": "7.10",
      "close": "7.10",
      "average": "7.1515",
      "volume": "9627",
      "turnover": "68847.8",
      "trades": "18"
    },
    {
      "date": "2024-07-03",
      "bid": "7.10",
      "ask": "7.18",
      "open": "7.10",
      "high": "7.16",
      "low": "7.00",
      "close": "7.10",
      "average": "7.1039",
      "volume": "3205",
      "turnover": "22768",
      "trades": "16"
    },
    {
      "date": "2024-07-04",
      "bid": "7.04",
      "ask": "7.20",
      "open": "7.10",
      "high": "7.10",
      "low": "7.00",
      "close": "7.04",
      "average": "7.0371",
      "volume": "9274",
      "turnover": "65261.84",
      "trades": "27"
    },
    {
      "date": "2024-07-05",
      "bid": "7.00",
      "ask": "7.12",
      "open": "7.00",
      "high": "7.12",
      "low": "7.00",
      "close": "7.12",
      "average": "7.0205",
      "volume": "3333",
      "turnover": "23399.32",
      "trades": "14"
    },
    {
      "date": "2024-07-08",
      "bid": "7.00",
      "ask": "7.08",
      "open": "7.00",
      "high": "7.08",
      "low": "7.00",
      "close": "7.08",
      "average": "7.0078",
      "volume": "1716",
      "turnover": "12025.36",
      "trades": "8"
    },
    {
      "date": "2024-07-09",
      "bid": "7.02",
      "ask": "7.06",
      "open": "7.00",
      "high": "7.06",
      "low": "6.98",
      "close": "7.06",
      "average": "6.9962",
      "volume": "15159",
      "turnover": "106055.28",
      "trades": "18"
    },
    {
      "date": "2024-07-10",
      "bid": "6.98",
      "ask": "7.00",
      "open": "7.06",
      "high": "7.06",
      "low": "6.98",
      "close": "6.98",
      "average": "6.9801",
      "volume": "2889",
      "turnover": "20165.38",
      "trades": "11"
    },
    {
      "date": "2024-07-11",
      "bid": "7.06",
      "ask": "7.10",
      "open": "7.34",
      "high": "7.34",
      "low": "6.90",
      "close": "7.10",
      "average": "7.0694",
      "volume": "10061",
      "turnover": "71125.38",
      "trades": "18"
    },
    {
      "date": "2024-07-12",
      "bid": "6.92",
      "ask": "7.04",
      "open": "6.92",
      "high": "7.16",
      "low": "6.92",
      "close": "6.94",
      "average": "7.0139",
      "volume": "6109",
      "turnover": "42847.64",
      "trades": "16"
    },
    {
      "date": "2024-07-15",
      "bid": "6.94",
      "ask": "7.00",
      "open": "6.94",
      "high": "7.04",
      "low": "6.94",
      "close": "6.94",
      "average": "6.961",
      "volume": "1414",
      "turnover": "9842.84",
      "trades": "7"
    },
    {
      "date": "2024-07-16",
      "bid": "7.02",
      "ask": "7.14",
      "open": "6.92",
      "high": "7.14",
      "low": "6.92",
      "close": "7.14",
      "average": "7.0042",
      "volume": "3961",
      "turnover": "27743.44",
      "trades": "10"
    },
    {
      "date": "2024-07-17",
      "bid": "6.90",
      "ask": "6.96",
      "open": "7.00",
      "high": "7.00",
      "low": "6.90",
      "close": "6.96",
      "average": "6.932",
      "volume": "16562",
      "turnover": "114808.06",
      "trades": "23"
    },
    {
      "date": "2024-07-18",
      "bid": "6.70",
      "ask": "6.78",
      "open": "6.90",
      "high": "6.92",
      "low": "6.74",
      "close": "6.74",
      "average": "6.8049",
      "volume": "11590",
      "turnover": "78868.68",
      "trades": "25"
    },
    {
      "date": "2024-07-19",
      "bid": "6.78",
      "ask": "6.84",
      "open": "6.84",
      "high": "6.84",
      "low": "6.60",
      "close": "6.78",
      "average": "6.7015",
      "volume": "8785",
      "turnover": "58872.84",
      "trades": "28"
    },
    {
      "date": "2024-07-22",
      "bid": "6.62",
      "ask": "6.70",
      "open": "6.76",
      "high": "6.76",
      "low": "6.34",
      "close": "6.62",
      "average": "6.565",
      "volume": "22061",
      "turnover": "144829.5",
      "trades": "46"
    },
    {
      "date": "2024-07-23",
      "bid": "6.44",
      "ask": "6.56",
      "open": "6.82",
      "high": "7.50",
      "low": "6.42",
      "close": "6.46",
      "average": "6.8794",
      "volume": "15940",
      "turnover": "109657.78",
      "trades": "93"
    },
    {
      "date": "2024-07-24",
      "bid": "6.42",
      "ask": "6.48",
      "open": "6.44",
      "high": "6.50",
      "low": "6.38",
      "close": "6.46",
      "average": "6.4341",
      "volume": "9610",
      "turnover": "61831.28",
      "trades": "28"
    },
    {
      "date": "2024-07-25",
      "bid": "6.32",
      "ask": "6.40",
      "open": "6.40",
      "high": "6.42",
      "low": "6.30",
      "close": "6.38",
      "average": "6.3447",
      "volume": "3780",
      "turnover": "23983.06",
      "trades": "32"
    },
    {
      "date": "2024-07-26",
      "bid": "6.08",
      "ask": "6.38",
      "open": "5.94",
      "high": "6.60",
      "low": "5.88",
      "close": "6.38",
      "average": "6.3688",
      "volume": "248673",
      "turnover": "1583737.6",
      "trades": "100"
    },
    {
      "date": "2024-07-29",
      "bid": "6.70",
      "ask": "6.78",
      "open": "6.38",
      "high": "6.98",
      "low": "6.04",
      "close": "6.80",
      "average": "6.6012",
      "volume": "39714",
      "turnover": "262161.04",
      "trades": "78"
    },
    {
      "date": "2024-07-30",
      "bid": "6.56",
      "ask": "6.84",
      "open": "6.80",
      "high": "7.00",
      "low": "6.50",
      "close": "6.80",
      "average": "6.6201",
      "volume": "29451",
      "turnover": "194969.68",
      "trades": "36"
    },
    {
      "date": "2024-07-31",
      "bid": "6.34",
      "ask": "6.40",
      "open": "6.56",
      "high": "6.70",
      "low": "6.34",
      "close": "6.40",
      "average": "6.4696",
      "volume": "39340",
      "turnover": "254513.56",
      "trades": "39"
    },
    {
      "date": "2024-08-01",
      "bid": "6.36",
      "ask": "6.42",
      "open": "6.38",
      "high": "6.44",
      "low": "6.34",
      "close": "6.42",
      "average": "6.3926",
      "volume": "7688",
      "turnover": "49146.06",
      "trades": "43"
    },
    {
      "date": "2024-08-02",
      "bid": "6.40",
      "ask": "6.46",
      "open": "6.42",
      "high": "6.46",
      "low": "6.34",
      "close": "6.44",
      "average": "6.3911",
      "volume": "3534",
      "turnover": "22586.18",
      "trades": "21"
    },
    {
      "date": "2024-08-05",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.38",
      "high": "6.38",
      "low": "6.06",
      "close": "6.20",
      "average": "6.1242",
      "volume": "16202",
      "turnover": "99223.64",
      "trades": "44"
    },
    {
      "date": "2024-08-06",
      "bid": "6.60",
      "ask": "6.70",
      "open": "6.36",
      "high": "7.00",
      "low": "6.30",
      "close": "6.70",
      "average": "6.6547",
      "volume": "10030",
      "turnover": "66746.76",
      "trades": "58"
    },
    {
      "date": "2024-08-07",
      "bid": "6.58",
      "ask": "6.88",
      "open": "6.70",
      "high": "6.80",
      "low": "6.26",
      "close": "6.80",
      "average": "6.585",
      "volume": "6634",
      "turnover": "43685.2",
      "trades": "26"
    },
    {
      "date": "2024-08-08",
      "bid": "6.80",
      "ask": "6.82",
      "open": "6.38",
      "high": "6.82",
      "low": "6.38",
      "close": "6.82",
      "average": "6.7633",
      "volume": "13319",
      "turnover": "90079.82",
      "trades": "17"
    },
    {
      "date": "2024-08-09",
      "bid": "6.60",
      "ask": "6.70",
      "open": "6.74",
      "high": "6.84",
      "low": "6.46",
      "close": "6.70",
      "average": "6.6193",
      "volume": "23128",
      "turnover": "153092.06",
      "trades": "45"
    },
    {
      "date": "2024-08-12",
      "bid": "6.42",
      "ask": "6.50",
      "open": "6.28",
      "high": "6.68",
      "low": "6.28",
      "close": "6.50",
      "average": "6.3232",
      "volume": "3787",
      "turnover": "23946.14",
      "trades": "9"
    },
    {
      "date": "2024-08-13",
      "bid": "6.46",
      "ask": "6.50",
      "open": "6.50",
      "high": "6.52",
      "low": "6.46",
      "close": "6.46",
      "average": "6.4649",
      "volume": "28917",
      "turnover": "186945.98",
      "trades": "38"
    },
    {
      "date": "2024-08-14",
      "bid": "6.32",
      "ask": "6.38",
      "open": "6.46",
      "high": "6.46",
      "low": "6.26",
      "close": "6.38",
      "average": "6.3531",
      "volume": "7310",
      "turnover": "46441.22",
      "trades": "43"
    },
    {
      "date": "2024-08-15",
      "bid": "6.38",
      "ask": "6.40",
      "open": "6.28",
      "high": "6.38",
      "low": "6.28",
      "close": "6.38",
      "average": "6.3396",
      "volume": "4808",
      "turnover": "30480.74",
      "trades": "35"
    },
    {
      "date": "2024-08-16",
      "bid": "6.40",
      "ask": "6.42",
      "open": "6.24",
      "high": "6.42",
      "low": "6.24",
      "close": "6.42",
      "average": "6.3937",
      "volume": "2639",
      "turnover": "16872.94",
      "trades": "33"
    },
    {
      "date": "2024-08-19",
      "bid": "6.20",
      "ask": "6.30",
      "open": "6.44",
      "high": "6.44",
      "low": "6.20",
      "close": "6.20",
      "average": "6.2428",
      "volume": "11517",
      "turnover": "71898.68",
      "trades": "54"
    },
    {
      "date": "2024-08-20",
      "bid": "6.24",
      "ask": "6.46",
      "open": "6.20",
      "high": "6.22",
      "low": "6.10",
      "close": "6.22",
      "average": "6.2009",
      "volume": "6749",
      "turnover": "41849.98",
      "trades": "18"
    },
    {
      "date": "2024-08-21",
      "bid": "6.28",
      "ask": "6.30",
      "open": "6.24",
      "high": "6.28",
      "low": "6.16",
      "close": "6.28",
      "average": "6.2424",
      "volume": "2910",
      "turnover": "18165.32",
      "trades": "19"
    },
    {
      "date": "2024-08-22",
      "bid": "6.16",
      "ask": "6.18",
      "open": "6.30",
      "high": "6.30",
      "low": "6.10",
      "close": "6.16",
      "average": "6.1351",
      "volume": "3785",
      "turnover": "23221.34",
      "trades": "30"
    },
    {
      "date": "2024-08-23",
      "bid": "6.14",
      "ask": "6.26",
      "open": "6.16",
      "high": "6.24",
      "low": "6.14",
      "close": "6.24",
      "average": "6.1538",
      "volume": "16474",
      "turnover": "101378.4",
      "trades": "37"
    },
    {
      "date": "2024-08-26",
      "bid": "6.20",
      "ask": "6.24",
      "open": "6.16",
      "high": "6.30",
      "low": "6.16",
      "close": "6.20",
      "average": "6.1958",
      "volume": "3442",
      "turnover": "21325.92",
      "trades": "21"
    },
    {
      "date": "2024-08-27",
      "bid": "6.22",
      "ask": "6.28",
      "open": "6.40",
      "high": "6.76",
      "low": "6.22",
      "close": "6.32",
      "average": "6.4388",
      "volume": "4006",
      "turnover": "25793.8",
      "trades": "38"
    },
    {
      "date": "2024-08-28",
      "bid": "6.26",
      "ask": "6.30",
      "open": "6.18",
      "high": "6.38",
      "low": "6.18",
      "close": "6.30",
      "average": "6.3017",
      "volume": "9012",
      "turnover": "56791.06",
      "trades": "20"
    },
    {
      "date": "2024-08-29",
      "bid": "6.26",
      "ask": "6.28",
      "open": "6.16",
      "high": "6.30",
      "low": "6.12",
      "close": "6.28",
      "average": "6.2577",
      "volume": "3486",
      "turnover": "21814.4",
      "trades": "14"
    },
    {
      "date": "2024-08-30",
      "bid": "6.20",
      "ask": "6.30",
      "open": "6.28",
      "high": "6.78",
      "low": "6.18",
      "close": "6.28",
      "average": "6.4162",
      "volume": "5375",
      "turnover": "34487.08",
      "trades": "18"
    },
    {
      "date": "2024-09-02",
      "bid": "6.32",
      "ask": "6.34",
      "open": "6.30",
      "high": "6.32",
      "low": "6.22",
      "close": "6.32",
      "average": "6.2394",
      "volume": "11089",
      "turnover": "69189.06",
      "trades": "34"
    },
    {
      "date": "2024-09-03",
      "bid": "6.32",
      "ask": "6.64",
      "open": "6.30",
      "high": "7.50",
      "low": "6.30",
      "close": "6.30",
      "average": "6.9213",
      "volume": "78281",
      "turnover": "541803.88",
      "trades": "213"
    },
    {
      "date": "2024-09-04",
      "bid": "6.60",
      "ask": "6.98",
      "open": "6.30",
      "high": "7.18",
      "low": "6.10",
      "close": "7.04",
      "average": "6.2524",
      "volume": "27276",
      "turnover": "170539.92",
      "trades": "60"
    },
    {
      "date": "2024-09-05",
      "bid": "6.68",
      "ask": "7.04",
      "open": "6.74",
      "high": "7.16",
      "low": "6.18",
      "close": "7.04",
      "average": "6.3276",
      "volume": "12187",
      "turnover": "77114.72",
      "trades": "39"
    },
    {
      "date": "2024-09-06",
      "bid": "6.94",
      "ask": "7.00",
      "open": "6.62",
      "high": "7.04",
      "low": "6.56",
      "close": "6.94",
      "average": "6.9435",
      "volume": "11315",
      "turnover": "78565.64",
      "trades": "21"
    },
    {
      "date": "2024-09-09",
      "bid": "7.02",
      "ask": "7.16",
      "open": "6.94",
      "high": "7.30",
      "low": "6.72",
      "close": "7.02",
      "average": "6.9479",
      "volume": "22495",
      "turnover": "156293.92",
      "trades": "33"
    },
    {
      "date": "2024-09-10",
      "bid": "7.00",
      "ask": "7.04",
      "open": "6.88",
      "high": "7.50",
      "low": "6.88",
      "close": "7.02",
      "average": "7.079",
      "volume": "26693",
      "turnover": "188960.56",
      "trades": "85"
    },
    {
      "date": "2024-09-11",
      "bid": "7.02",
      "ask": "7.04",
      "open": "7.02",
      "high": "7.28",
      "low": "7.02",
      "close": "7.06",
      "average": "7.064",
      "volume": "21296",
      "turnover": "150434.76",
      "trades": "32"
    },
    {
      "date": "2024-09-12",
      "bid": "7.04",
      "ask": "7.20",
      "open": "7.26",
      "high": "7.26",
      "low": "6.88",
      "close": "7.04",
      "average": "7.0623",
      "volume": "9684",
      "turnover": "68391.46",
      "trades": "43"
    },
    {
      "date": "2024-09-13",
      "bid": "6.84",
      "ask": "7.02",
      "open": "7.04",
      "high": "7.30",
      "low": "6.82",
      "close": "6.88",
      "average": "7.1128",
      "volume": "4370",
      "turnover": "31082.96",
      "trades": "26"
    },
    {
      "date": "2024-09-16",
      "bid": "6.42",
      "ask": "6.78",
      "open": "6.80",
      "high": "7.30",
      "low": "6.22",
      "close": "6.52",
      "average": "6.7207",
      "volume": "13450",
      "turnover": "90392.94",
      "trades": "65"
    },
    {
      "date": "2024-09-17",
      "bid": "6.86",
      "ask": "7.10",
      "open": "6.50",
      "high": "7.28",
      "low": "6.28",
      "close": "7.12",
      "average": "6.5061",
      "volume": "6593",
      "turnover": "42894.4",
      "trades": "64"
    },
    {
      "date": "2024-09-18",
      "bid": "6.72",
      "ask": "7.08",
      "open": "7.08",
      "high": "7.10",
      "low": "6.60",
      "close": "7.08",
      "average": "6.7912",
      "volume": "2306",
      "turnover": "15660.62",
      "trades": "44"
    },
    {
      "date": "2024-09-19",
      "bid": "6.58",
      "ask": "6.70",
      "open": "7.08",
      "high": "7.28",
      "low": "6.50",
      "close": "6.62",
      "average": "6.6786",
      "volume": "15327",
      "turnover": "102362.88",
      "trades": "59"
    },
    {
      "date": "2024-09-20",
      "bid": "6.42",
      "ask": "6.52",
      "open": "6.58",
      "high": "6.60",
      "low": "6.40",
      "close": "6.40",
      "average": "6.4351",
      "volume": "10150",
      "turnover": "65316.28",
      "trades": "35"
    },
    {
      "date": "2024-09-23",
      "bid": "6.38",
      "ask": "6.40",
      "open": "6.38",
      "high": "6.38",
      "low": "6.32",
      "close": "6.38",
      "average": "6.3688",
      "volume": "1415",
      "turnover": "9011.84",
      "trades": "10"
    },
    {
      "date": "2024-09-24",
      "bid": "6.18",
      "ask": "6.36",
      "open": "6.32",
      "high": "6.38",
      "low": "6.20",
      "close": "6.36",
      "average": "6.2679",
      "volume": "4236",
      "turnover": "26551.02",
      "trades": "21"
    },
    {
      "date": "2024-09-25",
      "bid": "6.46",
      "ask": "6.50",
      "open": "6.56",
      "high": "6.72",
      "low": "6.12",
      "close": "6.50",
      "average": "6.4879",
      "volume": "8504",
      "turnover": "55172.7",
      "trades": "34"
    },
    {
      "date": "2024-09-26",
      "bid": "6.20",
      "ask": "6.30",
      "open": "6.80",
      "high": "6.80",
      "low": "6.16",
      "close": "6.20",
      "average": "6.4995",
      "volume": "6548",
      "turnover": "42558.74",
      "trades": "49"
    },
    {
      "date": "2024-09-27",
      "bid": "6.22",
      "ask": "6.34",
      "open": "6.30",
      "high": "6.98",
      "low": "6.00",
      "close": "6.20",
      "average": "6.3389",
      "volume": "26327",
      "turnover": "166885.38",
      "trades": "88"
    },
    {
      "date": "2024-09-30",
      "bid": "6.20",
      "ask": "6.32",
      "open": "6.20",
      "high": "6.68",
      "low": "6.06",
      "close": "6.32",
      "average": "6.1559",
      "volume": "7859",
      "turnover": "48379.44",
      "trades": "45"
    },
    {
      "date": "2024-10-01",
      "bid": "6.20",
      "ask": "6.32",
      "open": "6.28",
      "high": "6.30",
      "low": "6.22",
      "close": "6.22",
      "average": "6.2664",
      "volume": "1677",
      "turnover": "10508.76",
      "trades": "6"
    },
    {
      "date": "2024-10-02",
      "bid": "6.18",
      "ask": "6.22",
      "open": "6.22",
      "high": "6.46",
      "low": "6.18",
      "close": "6.18",
      "average": "6.2513",
      "volume": "26927",
      "turnover": "168327.78",
      "trades": "24"
    },
    {
      "date": "2024-10-03",
      "bid": "6.20",
      "ask": "6.34",
      "open": "6.12",
      "high": "6.54",
      "low": "6.02",
      "close": "6.20",
      "average": "6.2637",
      "volume": "1312",
      "turnover": "8218.04",
      "trades": "17"
    },
    {
      "date": "2024-10-04",
      "bid": "6.52",
      "ask": "6.80",
      "open": "6.02",
      "high": "6.94",
      "low": "6.02",
      "close": "6.80",
      "average": "6.7044",
      "volume": "33911",
      "turnover": "227353.4",
      "trades": "78"
    },
    {
      "date": "2024-10-07",
      "bid": "6.84",
      "ask": "7.00",
      "open": "6.80",
      "high": "7.30",
      "low": "6.56",
      "close": "6.82",
      "average": "7.073",
      "volume": "69331",
      "turnover": "490375.1",
      "trades": "72"
    },
    {
      "date": "2024-10-08",
      "bid": "6.44",
      "ask": "6.76",
      "open": "7.22",
      "high": "7.22",
      "low": "6.40",
      "close": "6.44",
      "average": "6.6457",
      "volume": "2057",
      "turnover": "13670.3",
      "trades": "33"
    },
    {
      "date": "2024-10-09",
      "bid": "6.30",
      "ask": "6.34",
      "open": "6.48",
      "high": "6.50",
      "low": "6.22",
      "close": "6.30",
      "average": "6.3844",
      "volume": "3924",
      "turnover": "25052.22",
      "trades": "24"
    },
    {
      "date": "2024-10-10",
      "bid": "6.28",
      "ask": "6.48",
      "open": "6.34",
      "high": "6.50",
      "low": "6.28",
      "close": "6.28",
      "average": "6.3433",
      "volume": "2467",
      "turnover": "15648.98",
      "trades": "21"
    },
    {
      "date": "2024-10-11",
      "bid": "6.34",
      "ask": "6.58",
      "open": "6.30",
      "high": "6.58",
      "low": "6.30",
      "close": "6.58",
      "average": "6.5223",
      "volume": "3467",
      "turnover": "22612.66",
      "trades": "13"
    },
    {
      "date": "2024-10-14",
      "bid": "6.30",
      "ask": "6.32",
      "open": "6.26",
      "high": "6.48",
      "low": "6.26",
      "close": "6.32",
      "average": "6.3044",
      "volume": "5980",
      "turnover": "37700.08",
      "trades": "21"
    },
    {
      "date": "2024-10-15",
      "bid": "6.20",
      "ask": "6.36",
      "open": "6.32",
      "high": "6.32",
      "low": "6.26",
      "close": "6.26",
      "average": "6.2843",
      "volume": "2472",
      "turnover": "15534.9",
      "trades": "14"
    },
    {
      "date": "2024-10-16",
      "bid": "6.14",
      "ask": "6.38",
      "open": "6.36",
      "high": "6.36",
      "low": "6.16",
      "close": "6.16",
      "average": "6.2748",
      "volume": "1568",
      "turnover": "9838.96",
      "trades": "14"
    },
    {
      "date": "2024-10-17",
      "bid": "6.18",
      "ask": "6.28",
      "open": "6.20",
      "high": "6.24",
      "low": "6.20",
      "close": "6.24",
      "average": "6.2245",
      "volume": "335",
      "turnover": "2085.2",
      "trades": "4"
    },
    {
      "date": "2024-10-18",
      "bid": "6.16",
      "ask": "6.22",
      "open": "6.10",
      "high": "6.22",
      "low": "6.10",
      "close": "6.14",
      "average": "6.1451",
      "volume": "14367",
      "turnover": "88286.12",
      "trades": "33"
    },
    {
      "date": "2024-10-21",
      "bid": "6.16",
      "ask": "6.24",
      "open": "6.14",
      "high": "6.26",
      "low": "6.02",
      "close": "6.26",
      "average": "6.2061",
      "volume": "1812",
      "turnover": "11245.5",
      "trades": "20"
    },
    {
      "date": "2024-10-22",
      "bid": "6.20",
      "ask": "6.34",
      "open": "6.22",
      "high": "6.36",
      "low": "6.20",
      "close": "6.26",
      "average": "6.2079",
      "volume": "1775",
      "turnover": "11019.08",
      "trades": "6"
    },
    {
      "date": "2024-10-23",
      "bid": "6.22",
      "ask": "6.30",
      "open": "6.34",
      "high": "6.34",
      "low": "6.22",
      "close": "6.22",
      "average": "6.2855",
      "volume": "6149",
      "turnover": "38649.7",
      "trades": "19"
    },
    {
      "date": "2024-10-24",
      "bid": "6.32",
      "ask": "6.44",
      "open": "6.22",
      "high": "6.46",
      "low": "6.18",
      "close": "6.28",
      "average": "6.2485",
      "volume": "27402",
      "turnover": "171222.62",
      "trades": "30"
    },
    {
      "date": "2024-10-25",
      "bid": "6.18",
      "ask": "6.22",
      "open": "6.30",
      "high": "6.30",
      "low": "6.14",
      "close": "6.22",
      "average": "6.2064",
      "volume": "13314",
      "turnover": "82631.54",
      "trades": "26"
    },
    {
      "date": "2024-10-28",
      "bid": "6.34",
      "ask": "6.58",
      "open": "6.22",
      "high": "6.60",
      "low": "6.22",
      "close": "6.58",
      "average": "6.4456",
      "volume": "9434",
      "turnover": "60807.5",
      "trades": "34"
    },
    {
      "date": "2024-10-29",
      "bid": "6.46",
      "ask": "6.48",
      "open": "6.58",
      "high": "6.58",
      "low": "6.32",
      "close": "6.46",
      "average": "6.43",
      "volume": "4984",
      "turnover": "32047",
      "trades": "24"
    },
    {
      "date": "2024-10-30",
      "bid": "6.40",
      "ask": "6.58",
      "open": "6.48",
      "high": "6.56",
      "low": "6.28",
      "close": "6.40",
      "average": "6.3446",
      "volume": "42405",
      "turnover": "269043.84",
      "trades": "42"
    },
    {
      "date": "2024-10-31",
      "bid": "6.12",
      "ask": "6.18",
      "open": "6.26",
      "high": "6.26",
      "low": "6.10",
      "close": "6.18",
      "average": "6.1529",
      "volume": "38291",
      "turnover": "235599.14",
      "trades": "51"
    },
    {
      "date": "2024-11-01",
      "bid": "6.10",
      "ask": "6.14",
      "open": "6.12",
      "high": "6.38",
      "low": "6.10",
      "close": "6.20",
      "average": "6.1979",
      "volume": "8482",
      "turnover": "52570.7",
      "trades": "11"
    },
    {
      "date": "2024-11-04",
      "bid": "6.10",
      "ask": "6.14",
      "open": "6.14",
      "high": "6.40",
      "low": "6.14",
      "close": "6.14",
      "average": "6.2104",
      "volume": "4203",
      "turnover": "26102.24",
      "trades": "23"
    },
    {
      "date": "2024-11-05",
      "bid": "6.10",
      "ask": "6.20",
      "open": "6.10",
      "high": "6.20",
      "low": "6.10",
      "close": "6.18",
      "average": "6.1411",
      "volume": "6440",
      "turnover": "39548.74",
      "trades": "19"
    },
    {
      "date": "2024-11-06",
      "bid": "6.04",
      "ask": "6.24",
      "open": "6.00",
      "high": "6.40",
      "low": "5.88",
      "close": "6.02",
      "average": "5.9948",
      "volume": "15923",
      "turnover": "95454.5",
      "trades": "43"
    },
    {
      "date": "2024-11-07",
      "bid": "6.02",
      "ask": "6.10",
      "open": "6.04",
      "high": "6.10",
      "low": "5.90",
      "close": "6.10",
      "average": "6.0483",
      "volume": "2255",
      "turnover": "13638.94",
      "trades": "20"
    },
    {
      "date": "2024-11-08",
      "bid": "6.02",
      "ask": "6.14",
      "open": "6.40",
      "high": "6.40",
      "low": "5.92",
      "close": "6.14",
      "average": "6.0779",
      "volume": "1319",
      "turnover": "8016.7",
      "trades": "18"
    },
    {
      "date": "2024-11-11",
      "bid": "5.98",
      "ask": "6.12",
      "open": "6.02",
      "high": "6.26",
      "low": "6.00",
      "close": "6.12",
      "average": "6.0163",
      "volume": "40914",
      "turnover": "246151.64",
      "trades": "29"
    },
    {
      "date": "2024-11-12",
      "bid": "5.96",
      "ask": "6.18",
      "open": "6.22",
      "high": "6.22",
      "low": "6.22",
      "close": "6.22",
      "average": "6.22",
      "volume": "1",
      "turnover": "6.22",
      "trades": "1"
    },
    {
      "date": "2024-11-13",
      "bid": "5.88",
      "ask": "5.94",
      "open": "6.06",
      "high": "6.06",
      "low": "5.68",
      "close": "5.86",
      "average": "5.7895",
      "volume": "5634",
      "turnover": "32618.18",
      "trades": "32"
    },
    {
      "date": "2024-11-14",
      "bid": "5.94",
      "ask": "6.08",
      "open": "5.88",
      "high": "6.60",
      "low": "5.88",
      "close": "6.02",
      "average": "6.4583",
      "volume": "22674",
      "turnover": "146436.14",
      "trades": "50"
    },
    {
      "date": "2024-11-15",
      "bid": "5.96",
      "ask": "6.16",
      "open": "5.94",
      "high": "6.18",
      "low": "5.82",
      "close": "6.16",
      "average": "6.0477",
      "volume": "14154",
      "turnover": "85599.12",
      "trades": "45"
    },
    {
      "date": "2024-11-18",
      "bid": "6.08",
      "ask": "6.36",
      "open": "6.00",
      "high": "6.28",
      "low": "6.00",
      "close": "6.08",
      "average": "6.2011",
      "volume": "6698",
      "turnover": "41534.66",
      "trades": "15"
    },
    {
      "date": "2024-11-19",
      "bid": "6.06",
      "ask": "6.38",
      "open": "5.64",
      "high": "6.40",
      "low": "5.60",
      "close": "6.10",
      "average": "5.9508",
      "volume": "36734",
      "turnover": "218595.42",
      "trades": "46"
    },
    {
      "date": "2024-11-20",
      "bid": "5.86",
      "ask": "5.92",
      "open": "6.00",
      "high": "6.06",
      "low": "5.86",
      "close": "5.86",
      "average": "5.9427",
      "volume": "3353",
      "turnover": "19925.86",
      "trades": "18"
    },
    {
      "date": "2024-11-21",
      "bid": "5.82",
      "ask": "5.84",
      "open": "5.86",
      "high": "5.86",
      "low": "5.86",
      "close": "5.86",
      "average": "5.86",
      "volume": "12",
      "turnover": "70.32",
      "trades": "5"
    },
    {
      "date": "2024-11-22",
      "bid": "5.74",
      "ask": "5.76",
      "open": "5.64",
      "high": "5.82",
      "low": "5.64",
      "close": "5.74",
      "average": "5.7373",
      "volume": "10665",
      "turnover": "61188.1",
      "trades": "21"
    },
    {
      "date": "2024-11-25",
      "bid": "5.70",
      "ask": "5.74",
      "open": "5.74",
      "high": "5.74",
      "low": "5.66",
      "close": "5.72",
      "average": "5.6691",
      "volume": "23258",
      "turnover": "131852.9",
      "trades": "21"
    },
    {
      "date": "2024-11-26",
      "bid": "5.56",
      "ask": "5.58",
      "open": "5.70",
      "high": "5.96",
      "low": "5.54",
      "close": "5.58",
      "average": "5.6531",
      "volume": "16077",
      "turnover": "90885.16",
      "trades": "41"
    },
    {
      "date": "2024-11-27",
      "bid": "5.96",
      "ask": "6.16",
      "open": "5.58",
      "high": "6.28",
      "low": "5.54",
      "close": "6.16",
      "average": "5.8243",
      "volume": "12711",
      "turnover": "74032.36",
      "trades": "43"
    },
    {
      "date": "2024-11-28",
      "bid": "5.92",
      "ask": "6.00",
      "open": "6.16",
      "high": "6.16",
      "low": "5.82",
      "close": "6.00",
      "average": "6.0273",
      "volume": "3593",
      "turnover": "21656.12",
      "trades": "34"
    },
    {
      "date": "2024-11-29",
      "bid": "5.70",
      "ask": "5.74",
      "open": "5.92",
      "high": "6.14",
      "low": "5.68",
      "close": "5.72",
      "average": "5.779",
      "volume": "9914",
      "turnover": "57293.38",
      "trades": "35"
    },
    {
      "date": "2024-12-02",
      "bid": "5.84",
      "ask": "5.86",
      "open": "5.70",
      "high": "6.08",
      "low": "5.70",
      "close": "5.84",
      "average": "5.8498",
      "volume": "20214",
      "turnover": "118247.52",
      "trades": "35"
    },
    {
      "date": "2024-12-03",
      "bid": "5.54",
      "ask": "5.78",
      "open": "5.84",
      "high": "5.84",
      "low": "5.40",
      "close": "5.78",
      "average": "5.7044",
      "volume": "66071",
      "turnover": "376896.96",
      "trades": "76"
    },
    {
      "date": "2024-12-04",
      "bid": "5.68",
      "ask": "5.80",
      "open": "5.56",
      "high": "5.78",
      "low": "5.56",
      "close": "5.68",
      "average": "5.6632",
      "volume": "2622",
      "turnover": "14849",
      "trades": "19"
    },
    {
      "date": "2024-12-05",
      "bid": "5.78",
      "ask": "5.88",
      "open": "5.58",
      "high": "6.00",
      "low": "5.58",
      "close": "5.88",
      "average": "5.8892",
      "volume": "31830",
      "turnover": "187453.74",
      "trades": "48"
    },
    {
      "date": "2024-12-06",
      "bid": "5.86",
      "ask": "5.94",
      "open": "5.88",
      "high": "5.94",
      "low": "5.72",
      "close": "5.86",
      "average": "5.8439",
      "volume": "6012",
      "turnover": "35133.34",
      "trades": "22"
    },
    {
      "date": "2024-12-09",
      "bid": "6.00",
      "ask": "6.06",
      "open": "5.86",
      "high": "6.00",
      "low": "5.86",
      "close": "6.00",
      "average": "5.9614",
      "volume": "3058",
      "turnover": "18230",
      "trades": "20"
    },
    {
      "date": "2024-12-10",
      "bid": "5.92",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.00",
      "low": "5.78",
      "close": "5.90",
      "average": "5.8839",
      "volume": "7809",
      "turnover": "45947.6",
      "trades": "11"
    },
    {
      "date": "2024-12-11",
      "bid": "5.78",
      "ask": "6.06",
      "open": "6.10",
      "high": "6.10",
      "low": "5.78",
      "close": "5.78",
      "average": "5.8104",
      "volume": "8242",
      "turnover": "47889",
      "trades": "22"
    },
    {
      "date": "2024-12-12",
      "bid": "5.96",
      "ask": "6.00",
      "open": "6.08",
      "high": "6.08",
      "low": "5.78",
      "close": "5.96",
      "average": "5.9227",
      "volume": "19742",
      "turnover": "116925.62",
      "trades": "22"
    },
    {
      "date": "2024-12-13",
      "bid": "5.88",
      "ask": "5.90",
      "open": "6.00",
      "high": "6.06",
      "low": "5.82",
      "close": "6.00",
      "average": "6.0257",
      "volume": "4892",
      "turnover": "29477.58",
      "trades": "8"
    },
    {
      "date": "2024-12-16",
      "bid": "5.84",
      "ask": "6.08",
      "open": "5.90",
      "high": "6.10",
      "low": "5.82",
      "close": "6.08",
      "average": "5.8861",
      "volume": "13889",
      "turnover": "81751.48",
      "trades": "16"
    },
    {
      "date": "2024-12-17",
      "bid": "5.84",
      "ask": "6.04",
      "open": "5.72",
      "high": "6.06",
      "low": "5.72",
      "close": "6.04",
      "average": "5.7659",
      "volume": "10174",
      "turnover": "58661.92",
      "trades": "24"
    },
    {
      "date": "2024-12-18",
      "bid": "6.02",
      "ask": "6.06",
      "open": "6.00",
      "high": "6.08",
      "low": "6.00",
      "close": "6.02",
      "average": "6.0191",
      "volume": "24677",
      "turnover": "148532.66",
      "trades": "13"
    },
    {
      "date": "2024-12-19",
      "bid": "5.80",
      "ask": "6.00",
      "open": "6.06",
      "high": "6.10",
      "low": "5.78",
      "close": "5.80",
      "average": "6.0202",
      "volume": "5559",
      "turnover": "33466.38",
      "trades": "9"
    },
    {
      "date": "2024-12-20",
      "bid": "5.86",
      "ask": "5.94",
      "open": "5.78",
      "high": "6.10",
      "low": "5.76",
      "close": "5.86",
      "average": "5.7912",
      "volume": "10608",
      "turnover": "61432.58",
      "trades": "24"
    },
    {
      "date": "2024-12-23",
      "bid": "5.78",
      "ask": "6.00",
      "open": "5.74",
      "high": "6.30",
      "low": "5.74",
      "close": "6.04",
      "average": "5.9151",
      "volume": "38949",
      "turnover": "230385.46",
      "trades": "40"
    },
    {
      "date": "2024-12-27",
      "bid": "5.88",
      "ask": "5.96",
      "open": "5.90",
      "high": "6.28",
      "low": "5.86",
      "close": "5.96",
      "average": "5.9665",
      "volume": "27183",
      "turnover": "162187.48",
      "trades": "52"
    },
    {
      "date": "2024-12-30",
      "bid": "5.94",
      "ask": "6.08",
      "open": "5.88",
      "high": "6.46",
      "low": "5.80",
      "close": "5.92",
      "average": "6.1716",
      "volume": "9588",
      "turnover": "59172.98",
      "trades": "55"
    },
    {
      "date": "2025-01-02",
      "bid": "6.00",
      "ask": "6.36",
      "open": "6.00",
      "high": "6.38",
      "low": "5.86",
      "close": "6.36",
      "average": "6.0834",
      "volume": "4997",
      "turnover": "30398.62",
      "trades": "24"
    },
    {
      "date": "2025-01-03",
      "bid": "6.08",
      "ask": "6.32",
      "open": "6.36",
      "high": "6.46",
      "low": "6.04",
      "close": "6.46",
      "average": "6.2686",
      "volume": "3065",
      "turnover": "19213.18",
      "trades": "15"
    },
    {
      "date": "2025-01-07",
      "bid": "6.34",
      "ask": "6.48",
      "open": "6.32",
      "high": "6.48",
      "low": "6.32",
      "close": "6.34",
      "average": "6.3641",
      "volume": "2488",
      "turnover": "15833.96",
      "trades": "16"
    },
    {
      "date": "2025-01-08",
      "bid": "6.10",
      "ask": "6.32",
      "open": "6.34",
      "high": "6.46",
      "low": "6.10",
      "close": "6.32",
      "average": "6.1883",
      "volume": "2276",
      "turnover": "14084.5",
      "trades": "12"
    },
    {
      "date": "2025-01-09",
      "bid": "6.28",
      "ask": "6.42",
      "open": "6.10",
      "high": "6.44",
      "low": "5.98",
      "close": "6.28",
      "average": "6.2812",
      "volume": "5713",
      "turnover": "35884.4",
      "trades": "16"
    },
    {
      "date": "2025-01-10",
      "bid": "6.34",
      "ask": "6.40",
      "open": "5.86",
      "high": "6.42",
      "low": "5.86",
      "close": "6.34",
      "average": "6.162",
      "volume": "8077",
      "turnover": "49770.82",
      "trades": "21"
    },
    {
      "date": "2025-01-13",
      "bid": "5.92",
      "ask": "5.98",
      "open": "6.00",
      "high": "6.24",
      "low": "5.96",
      "close": "5.98",
      "average": "6.0074",
      "volume": "6677",
      "turnover": "40111.2",
      "trades": "14"
    },
    {
      "date": "2025-01-14",
      "bid": "5.82",
      "ask": "6.08",
      "open": "5.98",
      "high": "6.14",
      "low": "5.74",
      "close": "6.00",
      "average": "5.9119",
      "volume": "10134",
      "turnover": "59910.88",
      "trades": "28"
    },
    {
      "date": "2025-01-15",
      "bid": "5.86",
      "ask": "6.08",
      "open": "5.82",
      "high": "6.30",
      "low": "5.74",
      "close": "6.08",
      "average": "6.1149",
      "volume": "13721",
      "turnover": "83903.18",
      "trades": "31"
    },
    {
      "date": "2025-01-16",
      "bid": "5.90",
      "ask": "6.00",
      "open": "5.86",
      "high": "5.98",
      "low": "5.78",
      "close": "5.90",
      "average": "5.8835",
      "volume": "9114",
      "turnover": "53622.6",
      "trades": "27"
    },
    {
      "date": "2025-01-17",
      "bid": "6.10",
      "ask": "6.28",
      "open": "5.74",
      "high": "6.20",
      "low": "5.74",
      "close": "6.20",
      "average": "6.0368",
      "volume": "21621",
      "turnover": "130521.32",
      "trades": "29"
    },
    {
      "date": "2025-01-20",
      "bid": "6.10",
      "ask": "6.12",
      "open": "6.12",
      "high": "6.30",
      "low": "5.94",
      "close": "6.12",
      "average": "6.1001",
      "volume": "8350",
      "turnover": "50935.9",
      "trades": "25"
    },
    {
      "date": "2025-01-21",
      "bid": "6.00",
      "ask": "6.12",
      "open": "6.12",
      "high": "6.12",
      "low": "5.84",
      "close": "6.12",
      "average": "5.99",
      "volume": "11307",
      "turnover": "67728.54",
      "trades": "14"
    },
    {
      "date": "2025-01-22",
      "bid": "5.94",
      "ask": "6.14",
      "open": "6.00",
      "high": "6.14",
      "low": "5.92",
      "close": "5.92",
      "average": "6.1159",
      "volume": "5622",
      "turnover": "34383.38",
      "trades": "22"
    },
    {
      "date": "2025-01-23",
      "bid": "6.14",
      "ask": "6.30",
      "open": "5.78",
      "high": "6.30",
      "low": "5.78",
      "close": "6.30",
      "average": "6.1668",
      "volume": "9181",
      "turnover": "56617.78",
      "trades": "32"
    },
    {
      "date": "2025-01-24",
      "bid": "6.22",
      "ask": "6.26",
      "open": "6.14",
      "high": "6.26",
      "low": "5.86",
      "close": "6.20",
      "average": "6.1242",
      "volume": "17030",
      "turnover": "104295.96",
      "trades": "27"
    },
    {
      "date": "2025-01-27",
      "bid": "6.20",
      "ask": "6.30",
      "open": "6.20",
      "high": "6.34",
      "low": "5.98",
      "close": "6.34",
      "average": "6.1389",
      "volume": "7682",
      "turnover": "47158.76",
      "trades": "22"
    },
    {
      "date": "2025-01-28",
      "bid": "6.10",
      "ask": "6.28",
      "open": "6.30",
      "high": "6.30",
      "low": "6.02",
      "close": "6.10",
      "average": "6.0808",
      "volume": "1818",
      "turnover": "11054.88",
      "trades": "11"
    },
    {
      "date": "2025-01-29",
      "bid": "6.06",
      "ask": "6.28",
      "open": "6.26",
      "high": "6.30",
      "low": "5.96",
      "close": "6.24",
      "average": "6.2404",
      "volume": "15181",
      "turnover": "94735.92",
      "trades": "11"
    },
    {
      "date": "2025-01-30",
      "bid": "6.04",
      "ask": "6.28",
      "open": "6.00",
      "high": "6.28",
      "low": "6.00",
      "close": "6.28",
      "average": "6.0066",
      "volume": "423",
      "turnover": "2540.8",
      "trades": "3"
    },
    {
      "date": "2025-01-31",
      "bid": "6.10",
      "ask": "6.32",
      "open": "6.28",
      "high": "6.30",
      "low": "6.08",
      "close": "6.08",
      "average": "6.2744",
      "volume": "23100",
      "turnover": "144938.48",
      "trades": "23"
    },
    {
      "date": "2025-02-03",
      "bid": "6.04",
      "ask": "6.06",
      "open": "6.10",
      "high": "6.10",
      "low": "6.08",
      "close": "6.08",
      "average": "6.0805",
      "volume": "1389",
      "turnover": "8445.88",
      "trades": "10"
    },
    {
      "date": "2025-02-04",
      "bid": "6.14",
      "ask": "6.28",
      "open": "6.04",
      "high": "6.30",
      "low": "6.04",
      "close": "6.04",
      "average": "6.277",
      "volume": "21489",
      "turnover": "134886.2",
      "trades": "22"
    },
    {
      "date": "2025-02-05",
      "bid": "5.88",
      "ask": "6.00",
      "open": "6.10",
      "high": "6.24",
      "low": "6.06",
      "close": "6.10",
      "average": "6.0893",
      "volume": "7441",
      "turnover": "45310.28",
      "trades": "15"
    },
    {
      "date": "2025-02-06",
      "bid": "5.92",
      "ask": "5.98",
      "open": "5.98",
      "high": "6.20",
      "low": "5.82",
      "close": "5.82",
      "average": "6.1153",
      "volume": "28622",
      "turnover": "175032.06",
      "trades": "41"
    },
    {
      "date": "2025-02-07",
      "bid": "6.12",
      "ask": "6.30",
      "open": "5.90",
      "high": "6.32",
      "low": "5.88",
      "close": "6.30",
      "average": "6.1291",
      "volume": "40772",
      "turnover": "249895.52",
      "trades": "41"
    },
    {
      "date": "2025-02-10",
      "bid": "6.20",
      "ask": "6.26",
      "open": "6.12",
      "high": "6.28",
      "low": "5.96",
      "close": "6.26",
      "average": "6.0288",
      "volume": "63689",
      "turnover": "383971.08",
      "trades": "49"
    },
    {
      "date": "2025-02-11",
      "bid": "6.14",
      "ask": "6.24",
      "open": "6.26",
      "high": "6.26",
      "low": "6.06",
      "close": "6.14",
      "average": "6.1252",
      "volume": "36454",
      "turnover": "223288.14",
      "trades": "32"
    },
    {
      "date": "2025-02-12",
      "bid": "6.08",
      "ask": "6.20",
      "open": "6.12",
      "high": "6.24",
      "low": "6.02",
      "close": "6.10",
      "average": "6.1599",
      "volume": "3642",
      "turnover": "22434.24",
      "trades": "21"
    },
    {
      "date": "2025-02-13",
      "bid": "6.20",
      "ask": "6.26",
      "open": "5.94",
      "high": "6.26",
      "low": "5.94",
      "close": "6.20",
      "average": "6.1789",
      "volume": "11545",
      "turnover": "71335.6",
      "trades": "17"
    },
    {
      "date": "2025-02-14",
      "bid": "6.32",
      "ask": "6.34",
      "open": "6.20",
      "high": "6.34",
      "low": "6.20",
      "close": "6.34",
      "average": "6.3022",
      "volume": "31058",
      "turnover": "195734.6",
      "trades": "25"
    },
    {
      "date": "2025-02-17",
      "bid": "5.88",
      "ask": "5.94",
      "open": "6.32",
      "high": "6.36",
      "low": "5.92",
      "close": "5.98",
      "average": "6.2259",
      "volume": "58390",
      "turnover": "363528.72",
      "trades": "50"
    },
    {
      "date": "2025-02-18",
      "bid": "6.00",
      "ask": "6.04",
      "open": "5.92",
      "high": "6.06",
      "low": "5.84",
      "close": "6.06",
      "average": "5.9973",
      "volume": "73854",
      "turnover": "442926.78",
      "trades": "49"
    },
    {
      "date": "2025-02-19",
      "bid": "6.02",
      "ask": "6.04",
      "open": "6.02",
      "high": "6.08",
      "low": "5.92",
      "close": "6.04",
      "average": "5.9767",
      "volume": "3049",
      "turnover": "18222.88",
      "trades": "17"
    },
    {
      "date": "2025-02-20",
      "bid": "6.20",
      "ask": "6.22",
      "open": "6.02",
      "high": "6.22",
      "low": "6.02",
      "close": "6.22",
      "average": "6.0964",
      "volume": "15341",
      "turnover": "93524.34",
      "trades": "34"
    },
    {
      "date": "2025-02-21",
      "bid": "6.08",
      "ask": "6.24",
      "open": "6.22",
      "high": "6.26",
      "low": "6.20",
      "close": "6.24",
      "average": "6.2341",
      "volume": "26488",
      "turnover": "165129.1",
      "trades": "23"
    },
    {
      "date": "2025-02-24",
      "bid": "6.08",
      "ask": "6.12",
      "open": "6.08",
      "high": "6.12",
      "low": "6.08",
      "close": "6.12",
      "average": "6.0871",
      "volume": "619",
      "turnover": "3767.92",
      "trades": "6"
    },
    {
      "date": "2025-02-25",
      "bid": "5.92",
      "ask": "6.14",
      "open": "6.02",
      "high": "6.18",
      "low": "5.82",
      "close": "5.90",
      "average": "5.9525",
      "volume": "2782",
      "turnover": "16559.9",
      "trades": "25"
    },
    {
      "date": "2025-02-26",
      "bid": "5.50",
      "ask": "5.80",
      "open": "5.50",
      "high": "5.80",
      "low": "4.90",
      "close": "5.80",
      "average": "5.2743",
      "volume": "170349",
      "turnover": "898476.99",
      "trades": "166"
    },
    {
      "date": "2025-02-27",
      "bid": "5.50",
      "ask": "5.86",
      "open": "5.52",
      "high": "5.88",
      "low": "5.30",
      "close": "5.78",
      "average": "5.6186",
      "volume": "47508",
      "turnover": "266927.78",
      "trades": "62"
    },
    {
      "date": "2025-02-28",
      "bid": "5.52",
      "ask": "5.62",
      "open": "5.54",
      "high": "5.80",
      "low": "5.52",
      "close": "5.68",
      "average": "5.70",
      "volume": "28864",
      "turnover": "164523.94",
      "trades": "60"
    },
    {
      "date": "2025-03-03",
      "bid": "5.64",
      "ask": "5.74",
      "open": "5.62",
      "high": "5.78",
      "low": "5.60",
      "close": "5.72",
      "average": "5.7052",
      "volume": "26471",
      "turnover": "151021.82",
      "trades": "30"
    },
    {
      "date": "2025-03-04",
      "bid": "5.56",
      "ask": "5.58",
      "open": "5.60",
      "high": "5.64",
      "low": "5.44",
      "close": "5.56",
      "average": "5.582",
      "volume": "21763",
      "turnover": "121480.22",
      "trades": "24"
    },
    {
      "date": "2025-03-05",
      "bid": "5.56",
      "ask": "5.66",
      "open": "5.58",
      "high": "5.72",
      "low": "5.08",
      "close": "5.66",
      "average": "5.2321",
      "volume": "69797",
      "turnover": "365182.24",
      "trades": "87"
    },
    {
      "date": "2025-03-06",
      "bid": "5.76",
      "ask": "5.80",
      "open": "5.70",
      "high": "5.88",
      "low": "5.56",
      "close": "5.76",
      "average": "5.7449",
      "volume": "48686",
      "turnover": "279694.32",
      "trades": "25"
    },
    {
      "date": "2025-03-07",
      "bid": "5.82",
      "ask": "5.84",
      "open": "5.78",
      "high": "5.84",
      "low": "5.70",
      "close": "5.82",
      "average": "5.793",
      "volume": "8636",
      "turnover": "50028.18",
      "trades": "14"
    },
    {
      "date": "2025-03-10",
      "bid": "5.70",
      "ask": "5.82",
      "open": "5.80",
      "high": "5.82",
      "low": "5.58",
      "close": "5.68",
      "average": "5.7205",
      "volume": "15051",
      "turnover": "86099.86",
      "trades": "25"
    },
    {
      "date": "2025-03-11",
      "bid": "5.68",
      "ask": "5.70",
      "open": "5.72",
      "high": "5.72",
      "low": "5.68",
      "close": "5.68",
      "average": "5.6816",
      "volume": "2721",
      "turnover": "15459.56",
      "trades": "15"
    },
    {
      "date": "2025-03-12",
      "bid": "5.82",
      "ask": "5.88",
      "open": "5.68",
      "high": "5.88",
      "low": "5.54",
      "close": "5.88",
      "average": "5.6966",
      "volume": "11870",
      "turnover": "67618.74",
      "trades": "34"
    },
    {
      "date": "2025-03-13",
      "bid": "5.66",
      "ask": "5.80",
      "open": "5.82",
      "high": "5.82",
      "low": "5.72",
      "close": "5.82",
      "average": "5.7208",
      "volume": "763",
      "turnover": "4364.96",
      "trades": "6"
    },
    {
      "date": "2025-03-14",
      "bid": "5.64",
      "ask": "5.74",
      "open": "5.66",
      "high": "5.88",
      "low": "5.60",
      "close": "5.64",
      "average": "5.6517",
      "volume": "19916",
      "turnover": "112558.54",
      "trades": "29"
    },
    {
      "date": "2025-03-17",
      "bid": "5.28",
      "ask": "5.36",
      "open": "5.58",
      "high": "5.58",
      "low": "5.06",
      "close": "5.28",
      "average": "5.3347",
      "volume": "19038",
      "turnover": "101561.42",
      "trades": "37"
    },
    {
      "date": "2025-03-18",
      "bid": "5.56",
      "ask": "5.64",
      "open": "5.36",
      "high": "5.64",
      "low": "5.30",
      "close": "5.56",
      "average": "5.4961",
      "volume": "13474",
      "turnover": "74053.88",
      "trades": "26"
    },
    {
      "date": "2025-03-19",
      "bid": "5.46",
      "ask": "5.56",
      "open": "5.56",
      "high": "5.56",
      "low": "5.40",
      "close": "5.42",
      "average": "5.4374",
      "volume": "1437",
      "turnover": "7813.6",
      "trades": "9"
    },
    {
      "date": "2025-03-20",
      "bid": "5.46",
      "ask": "5.52",
      "open": "5.42",
      "high": "5.58",
      "low": "5.38",
      "close": "5.46",
      "average": "5.4854",
      "volume": "18652",
      "turnover": "102313.84",
      "trades": "17"
    },
    {
      "date": "2025-03-21",
      "bid": "5.46",
      "ask": "5.60",
      "open": "5.46",
      "high": "5.50",
      "low": "5.46",
      "close": "5.46",
      "average": "5.4851",
      "volume": "2828",
      "turnover": "15511.82",
      "trades": "9"
    },
    {
      "date": "2025-03-24",
      "bid": "5.56",
      "ask": "5.58",
      "open": "5.42",
      "high": "5.56",
      "low": "5.16",
      "close": "5.54",
      "average": "5.4672",
      "volume": "16073",
      "turnover": "87874.94",
      "trades": "34"
    },
    {
      "date": "2025-03-25",
      "bid": "5.42",
      "ask": "5.60",
      "open": "5.58",
      "high": "5.60",
      "low": "5.12",
      "close": "5.42",
      "average": "5.3037",
      "volume": "4963",
      "turnover": "26322.5",
      "trades": "24"
    },
    {
      "date": "2025-03-26",
      "bid": "5.30",
      "ask": "5.70",
      "open": "5.42",
      "high": "5.78",
      "low": "5.26",
      "close": "5.72",
      "average": "5.3691",
      "volume": "3752",
      "turnover": "20144.98",
      "trades": "19"
    },
    {
      "date": "2025-03-27",
      "bid": "5.38",
      "ask": "5.48",
      "open": "5.68",
      "high": "5.68",
      "low": "5.32",
      "close": "5.48",
      "average": "5.3735",
      "volume": "6809",
      "turnover": "36588.36",
      "trades": "16"
    },
    {
      "date": "2025-03-28",
      "bid": "5.30",
      "ask": "5.50",
      "open": "5.40",
      "high": "5.48",
      "low": "5.40",
      "close": "5.48",
      "average": "5.4795",
      "volume": "3615",
      "turnover": "19808.36",
      "trades": "8"
    },
    {
      "date": "2025-03-31",
      "bid": "5.14",
      "ask": "5.24",
      "open": "5.30",
      "high": "5.50",
      "low": "5.12",
      "close": "5.12",
      "average": "5.1739",
      "volume": "6358",
      "turnover": "32895.84",
      "trades": "22"
    },
    {
      "date": "2025-04-01",
      "bid": "5.60",
      "ask": "5.64",
      "open": "5.24",
      "high": "5.88",
      "low": "5.24",
      "close": "5.64",
      "average": "5.5338",
      "volume": "7981",
      "turnover": "44165.12",
      "trades": "19"
    },
    {
      "date": "2025-04-02",
      "bid": "5.46",
      "ask": "5.68",
      "open": "5.64",
      "high": "5.72",
      "low": "5.14",
      "close": "5.46",
      "average": "5.6084",
      "volume": "6298",
      "turnover": "35321.9",
      "trades": "18"
    },
    {
      "date": "2025-04-03",
      "bid": "5.36",
      "ask": "5.64",
      "open": "5.30",
      "high": "5.88",
      "low": "5.14",
      "close": "5.36",
      "average": "5.6574",
      "volume": "11905",
      "turnover": "67351.42",
      "trades": "24"
    },
    {
      "date": "2025-04-04",
      "bid": "5.18",
      "ask": "5.74",
      "open": "5.26",
      "high": "5.74",
      "low": "5.16",
      "close": "5.18",
      "average": "5.3684",
      "volume": "7496",
      "turnover": "40241.9",
      "trades": "21"
    },
    {
      "date": "2025-04-07",
      "bid": "5.08",
      "ask": "5.14",
      "open": "5.18",
      "high": "5.18",
      "low": "4.84",
      "close": "5.08",
      "average": "4.9789",
      "volume": "13254",
      "turnover": "65990.93",
      "trades": "38"
    },
    {
      "date": "2025-04-08",
      "bid": "5.12",
      "ask": "5.82",
      "open": "5.14",
      "high": "5.88",
      "low": "4.82",
      "close": "5.12",
      "average": "5.7698",
      "volume": "86241",
      "turnover": "497593.44",
      "trades": "34"
    },
    {
      "date": "2025-04-09",
      "bid": "5.32",
      "ask": "5.44",
      "open": "5.12",
      "high": "5.48",
      "low": "5.12",
      "close": "5.44",
      "average": "5.2079",
      "volume": "5568",
      "turnover": "28997.66",
      "trades": "24"
    },
    {
      "date": "2025-04-10",
      "bid": "5.32",
      "ask": "5.56",
      "open": "5.80",
      "high": "5.80",
      "low": "5.18",
      "close": "5.56",
      "average": "5.6464",
      "volume": "2853",
      "turnover": "16109.16",
      "trades": "20"
    },
    {
      "date": "2025-04-11",
      "bid": "5.52",
      "ask": "5.58",
      "open": "5.60",
      "high": "5.60",
      "low": "5.44",
      "close": "5.52",
      "average": "5.4904",
      "volume": "10189",
      "turnover": "55941.38",
      "trades": "13"
    },
    {
      "date": "2025-04-14",
      "bid": "5.50",
      "ask": "5.72",
      "open": "5.52",
      "high": "5.84",
      "low": "5.38",
      "close": "5.78",
      "average": "5.8296",
      "volume": "40291",
      "turnover": "234881.78",
      "trades": "16"
    },
    {
      "date": "2025-04-15",
      "bid": "5.76",
      "ask": "5.78",
      "open": "5.50",
      "high": "5.80",
      "low": "5.18",
      "close": "5.78",
      "average": "5.7567",
      "volume": "11978",
      "turnover": "68953.52",
      "trades": "22"
    },
    {
      "date": "2025-04-16",
      "bid": "5.54",
      "ask": "5.78",
      "open": "5.76",
      "high": "5.76",
      "low": "5.46",
      "close": "5.76",
      "average": "5.7009",
      "volume": "5254",
      "turnover": "29952.54",
      "trades": "7"
    },
    {
      "date": "2025-04-17",
      "bid": "5.48",
      "ask": "5.74",
      "open": "5.54",
      "high": "5.56",
      "low": "5.48",
      "close": "5.48",
      "average": "5.5481",
      "volume": "2181",
      "turnover": "12100.5",
      "trades": "11"
    },
    {
      "date": "2025-04-22",
      "bid": "5.40",
      "ask": "5.70",
      "open": "5.50",
      "high": "5.70",
      "low": "5.28",
      "close": "5.70",
      "average": "5.3953",
      "volume": "2172",
      "turnover": "11718.52",
      "trades": "14"
    },
    {
      "date": "2025-04-23",
      "bid": "5.66",
      "ask": "5.78",
      "open": "5.40",
      "high": "5.66",
      "low": "5.40",
      "close": "5.64",
      "average": "5.6445",
      "volume": "3359",
      "turnover": "18960.04",
      "trades": "9"
    },
    {
      "date": "2025-04-24",
      "bid": "5.64",
      "ask": "5.80",
      "open": "5.78",
      "high": "5.80",
      "low": "5.64",
      "close": "5.80",
      "average": "5.7622",
      "volume": "12470",
      "turnover": "71854.86",
      "trades": "10"
    },
    {
      "date": "2025-04-25",
      "bid": "5.82",
      "ask": "5.88",
      "open": "5.64",
      "high": "5.90",
      "low": "5.64",
      "close": "5.82",
      "average": "5.7949",
      "volume": "9833",
      "turnover": "56981.36",
      "trades": "16"
    },
    {
      "date": "2025-04-28",
      "bid": "5.90",
      "ask": "5.92",
      "open": "5.82",
      "high": "5.92",
      "low": "5.82",
      "close": "5.90",
      "average": "5.8998",
      "volume": "14877",
      "turnover": "87771.58",
      "trades": "13"
    },
    {
      "date": "2025-04-29",
      "bid": "5.72",
      "ask": "5.88",
      "open": "5.70",
      "high": "5.96",
      "low": "5.70",
      "close": "5.88",
      "average": "5.93",
      "volume": "10863",
      "turnover": "64417.78",
      "trades": "13"
    },
    {
      "date": "2025-04-30",
      "bid": "5.72",
      "ask": "5.78",
      "open": "5.70",
      "high": "5.78",
      "low": "5.66",
      "close": "5.78",
      "average": "5.6904",
      "volume": "1420",
      "turnover": "8080.3",
      "trades": "12"
    },
    {
      "date": "2025-05-02",
      "bid": "5.92",
      "ask": "5.94",
      "open": "5.70",
      "high": "5.92",
      "low": "5.52",
      "close": "5.92",
      "average": "5.7278",
      "volume": "24656",
      "turnover": "141224.74",
      "trades": "16"
    },
    {
      "date": "2025-05-05",
      "bid": "5.66",
      "ask": "5.92",
      "open": "5.92",
      "high": "5.92",
      "low": "5.64",
      "close": "5.92",
      "average": "5.9121",
      "volume": "76",
      "turnover": "449.32",
      "trades": "7"
    },
    {
      "date": "2025-05-06",
      "bid": "5.52",
      "ask": "5.90",
      "open": "5.90",
      "high": "5.90",
      "low": "5.50",
      "close": "5.50",
      "average": "5.5493",
      "volume": "1070",
      "turnover": "5937.8",
      "trades": "5"
    },
    {
      "date": "2025-05-07",
      "bid": "5.60",
      "ask": "5.94",
      "open": "5.94",
      "high": "5.94",
      "low": "5.94",
      "close": "5.94",
      "average": "5.94",
      "volume": "138",
      "turnover": "819.72",
      "trades": "4"
    },
    {
      "date": "2025-05-08",
      "bid": "5.74",
      "ask": "5.92",
      "open": "5.60",
      "high": "5.94",
      "low": "5.60",
      "close": "5.74",
      "average": "5.9086",
      "volume": "4803",
      "turnover": "28378.84",
      "trades": "16"
    },
    {
      "date": "2025-05-09",
      "bid": "5.68",
      "ask": "5.88",
      "open": "5.54",
      "high": "5.92",
      "low": "5.54",
      "close": "5.88",
      "average": "5.6616",
      "volume": "8636",
      "turnover": "48893.7",
      "trades": "13"
    },
    {
      "date": "2025-05-12",
      "bid": "5.60",
      "ask": "5.76",
      "open": "5.28",
      "high": "5.90",
      "low": "5.28",
      "close": "5.56",
      "average": "5.5144",
      "volume": "2749",
      "turnover": "15159.04",
      "trades": "10"
    },
    {
      "date": "2025-05-13",
      "bid": "5.42",
      "ask": "5.80",
      "open": "5.60",
      "high": "5.82",
      "low": "5.50",
      "close": "5.80",
      "average": "5.8028",
      "volume": "2173",
      "turnover": "12609.42",
      "trades": "8"
    },
    {
      "date": "2025-05-14",
      "bid": "5.72",
      "ask": "5.78",
      "open": "5.80",
      "high": "5.80",
      "low": "5.48",
      "close": "5.72",
      "average": "5.6173",
      "volume": "2088",
      "turnover": "11728.82",
      "trades": "17"
    },
    {
      "date": "2025-05-15",
      "bid": "5.58",
      "ask": "5.68",
      "open": "5.50",
      "high": "5.66",
      "low": "5.50",
      "close": "5.66",
      "average": "5.5542",
      "volume": "1779",
      "turnover": "9880.94",
      "trades": "7"
    },
    {
      "date": "2025-05-16",
      "bid": "5.60",
      "ask": "5.66",
      "open": "5.50",
      "high": "5.60",
      "low": "5.46",
      "close": "5.60",
      "average": "5.5504",
      "volume": "10704",
      "turnover": "59411.32",
      "trades": "13"
    },
    {
      "date": "2025-05-19",
      "bid": "5.50",
      "ask": "5.58",
      "open": "5.44",
      "high": "5.48",
      "low": "5.44",
      "close": "5.48",
      "average": "5.44",
      "volume": "1001",
      "turnover": "5445.48",
      "trades": "2"
    },
    {
      "date": "2025-05-20",
      "bid": "5.46",
      "ask": "5.60",
      "open": "5.58",
      "high": "5.66",
      "low": "5.46",
      "close": "5.46",
      "average": "5.5969",
      "volume": "3205",
      "turnover": "17938.22",
      "trades": "12"
    },
    {
      "date": "2025-05-21",
      "bid": "5.48",
      "ask": "5.60",
      "open": "5.60",
      "high": "5.60",
      "low": "5.50",
      "close": "5.50",
      "average": "5.5079",
      "volume": "3329",
      "turnover": "18335.66",
      "trades": "6"
    },
    {
      "date": "2025-05-22",
      "bid": "5.42",
      "ask": "5.72",
      "open": "5.60",
      "high": "5.70",
      "low": "5.40",
      "close": "5.40",
      "average": "5.6455",
      "volume": "13297",
      "turnover": "75068.54",
      "trades": "17"
    },
    {
      "date": "2025-05-23",
      "bid": "5.40",
      "ask": "5.58",
      "open": "5.78",
      "high": "5.78",
      "low": "5.40",
      "close": "5.40",
      "average": "5.4166",
      "volume": "5095",
      "turnover": "27597.56",
      "trades": "7"
    },
    {
      "date": "2025-05-26",
      "bid": "5.40",
      "ask": "5.64",
      "open": "5.28",
      "high": "5.64",
      "low": "5.28",
      "close": "5.64",
      "average": "5.5363",
      "volume": "756",
      "turnover": "4185.44",
      "trades": "6"
    },
    {
      "date": "2025-05-27",
      "bid": "5.42",
      "ask": "5.54",
      "open": "5.46",
      "high": "5.64",
      "low": "5.46",
      "close": "5.54",
      "average": "5.4705",
      "volume": "1157",
      "turnover": "6329.42",
      "trades": "6"
    },
    {
      "date": "2025-05-28",
      "bid": "5.44",
      "ask": "5.68",
      "open": "5.42",
      "high": "5.54",
      "low": "5.42",
      "close": "5.54",
      "average": "5.4389",
      "volume": "712",
      "turnover": "3872.48",
      "trades": "6"
    },
    {
      "date": "2025-05-30",
      "bid": "5.52",
      "ask": "5.66",
      "open": "5.40",
      "high": "5.68",
      "low": "5.32",
      "close": "5.52",
      "average": "5.6432",
      "volume": "11447",
      "turnover": "64597.22",
      "trades": "13"
    },
    {
      "date": "2025-06-02",
      "bid": "5.58",
      "ask": "5.72",
      "open": "5.50",
      "high": "5.60",
      "low": "5.50",
      "close": "5.60",
      "average": "5.5208",
      "volume": "3948",
      "turnover": "21796.1",
      "trades": "12"
    },
    {
      "date": "2025-06-03",
      "bid": "5.58",
      "ask": "5.72",
      "open": "5.58",
      "high": "5.58",
      "low": "5.42",
      "close": "5.58",
      "average": "5.5461",
      "volume": "4714",
      "turnover": "26144.12",
      "trades": "5"
    },
    {
      "date": "2025-06-04",
      "bid": "5.60",
      "ask": "5.68",
      "open": "5.60",
      "high": "5.68",
      "low": "5.60",
      "close": "5.68",
      "average": "5.6273",
      "volume": "1039",
      "turnover": "5846.72",
      "trades": "4"
    },
    {
      "date": "2025-06-05",
      "bid": "5.62",
      "ask": "5.76",
      "open": "5.46",
      "high": "5.76",
      "low": "5.46",
      "close": "5.76",
      "average": "5.715",
      "volume": "3662",
      "turnover": "20928.22",
      "trades": "5"
    },
    {
      "date": "2025-06-09",
      "bid": "5.68",
      "ask": "6.00",
      "open": "5.42",
      "high": "6.00",
      "low": "5.42",
      "close": "6.00",
      "average": "5.7655",
      "volume": "8232",
      "turnover": "47461.56",
      "trades": "19"
    },
    {
      "date": "2025-06-10",
      "bid": "5.74",
      "ask": "5.96",
      "open": "5.54",
      "high": "6.00",
      "low": "5.54",
      "close": "5.74",
      "average": "5.9242",
      "volume": "1334",
      "turnover": "7902.92",
      "trades": "12"
    },
    {
      "date": "2025-06-11",
      "bid": "5.56",
      "ask": "5.88",
      "open": "5.74",
      "high": "5.88",
      "low": "5.74",
      "close": "5.88",
      "average": "5.7404",
      "volume": "361",
      "turnover": "2072.28",
      "trades": "3"
    },
    {
      "date": "2025-06-12",
      "bid": "6.00",
      "ask": "6.06",
      "open": "5.86",
      "high": "6.06",
      "low": "5.86",
      "close": "6.00",
      "average": "6.0056",
      "volume": "9770",
      "turnover": "58675",
      "trades": "17"
    },
    {
      "date": "2025-06-13",
      "bid": "5.78",
      "ask": "5.96",
      "open": "5.60",
      "high": "5.90",
      "low": "5.60",
      "close": "5.76",
      "average": "5.7301",
      "volume": "1716",
      "turnover": "9832.8",
      "trades": "12"
    },
    {
      "date": "2025-06-16",
      "bid": "5.52",
      "ask": "5.82",
      "open": "6.02",
      "high": "6.02",
      "low": "5.52",
      "close": "5.52",
      "average": "5.7326",
      "volume": "1845",
      "turnover": "10576.58",
      "trades": "10"
    },
    {
      "date": "2025-06-17",
      "bid": "5.58",
      "ask": "5.68",
      "open": "5.52",
      "high": "5.92",
      "low": "5.52",
      "close": "5.56",
      "average": "5.5847",
      "volume": "2836",
      "turnover": "15838.32",
      "trades": "12"
    },
    {
      "date": "2025-06-18",
      "bid": "5.60",
      "ask": "5.66",
      "open": "5.54",
      "high": "5.64",
      "low": "5.54",
      "close": "5.56",
      "average": "5.5476",
      "volume": "509",
      "turnover": "2823.74",
      "trades": "4"
    },
    {
      "date": "2025-06-19",
      "bid": "5.54",
      "ask": "5.62",
      "open": "5.66",
      "high": "5.66",
      "low": "5.52",
      "close": "5.54",
      "average": "5.5309",
      "volume": "1688",
      "turnover": "9336.2",
      "trades": "7"
    },
    {
      "date": "2025-06-23",
      "bid": "5.70",
      "ask": "5.96",
      "open": "5.54",
      "high": "5.70",
      "low": "5.54",
      "close": "5.68",
      "average": "5.6501",
      "volume": "1096",
      "turnover": "6192.54",
      "trades": "9"
    },
    {
      "date": "2025-06-24",
      "bid": "5.60",
      "ask": "5.68",
      "open": "5.56",
      "high": "5.74",
      "low": "5.56",
      "close": "5.74",
      "average": "5.5819",
      "volume": "1030",
      "turnover": "5749.4",
      "trades": "3"
    },
    {
      "date": "2025-06-25",
      "bid": "5.54",
      "ask": "5.62",
      "open": "5.58",
      "high": "5.60",
      "low": "5.54",
      "close": "5.54",
      "average": "5.5936",
      "volume": "9342",
      "turnover": "52255.78",
      "trades": "14"
    },
    {
      "date": "2025-06-26",
      "bid": "5.58",
      "ask": "5.68",
      "open": "5.54",
      "high": "5.58",
      "low": "5.54",
      "close": "5.58",
      "average": "5.5635",
      "volume": "936",
      "turnover": "5207.44",
      "trades": "5"
    },
    {
      "date": "2025-06-27",
      "bid": "5.54",
      "ask": "5.60",
      "open": "5.58",
      "high": "5.66",
      "low": "5.54",
      "close": "5.60",
      "average": "5.5508",
      "volume": "12097",
      "turnover": "67148.3",
      "trades": "12"
    },
    {
      "date": "2025-06-30",
      "bid": "5.52",
      "ask": "5.60",
      "open": "5.56",
      "high": "5.60",
      "low": "5.44",
      "close": "5.52",
      "average": "5.5529",
      "volume": "33045",
      "turnover": "183496.36",
      "trades": "25"
    },
    {
      "date": "2025-07-01",
      "bid": "5.40",
      "ask": "5.52",
      "open": "5.44",
      "high": "5.52",
      "low": "5.40",
      "close": "5.46",
      "average": "5.4635",
      "volume": "7257",
      "turnover": "39648.62",
      "trades": "25"
    },
    {
      "date": "2025-07-02",
      "bid": "5.40",
      "ask": "5.48",
      "open": "5.52",
      "high": "5.52",
      "low": "5.52",
      "close": "5.52",
      "average": "5.52",
      "volume": "20",
      "turnover": "110.4",
      "trades": "1"
    },
    {
      "date": "2025-07-03",
      "bid": "5.54",
      "ask": "5.72",
      "open": "5.40",
      "high": "6.58",
      "low": "5.40",
      "close": "5.72",
      "average": "5.8316",
      "volume": "14468",
      "turnover": "84371.92",
      "trades": "42"
    },
    {
      "date": "2025-07-04",
      "bid": "5.62",
      "ask": "5.76",
      "open": "5.70",
      "high": "5.88",
      "low": "5.70",
      "close": "5.88",
      "average": "5.7324",
      "volume": "3910",
      "turnover": "22413.72",
      "trades": "12"
    },
    {
      "date": "2025-07-07",
      "bid": "5.70",
      "ask": "5.84",
      "open": "5.62",
      "high": "5.84",
      "low": "5.48",
      "close": "5.70",
      "average": "5.6586",
      "volume": "25018",
      "turnover": "141567.02",
      "trades": "36"
    },
    {
      "date": "2025-07-08",
      "bid": "5.46",
      "ask": "5.52",
      "open": "5.54",
      "high": "5.62",
      "low": "5.20",
      "close": "5.46",
      "average": "5.4598",
      "volume": "40551",
      "turnover": "221401.6",
      "trades": "58"
    },
    {
      "date": "2025-07-09",
      "bid": "5.28",
      "ask": "5.44",
      "open": "5.46",
      "high": "5.54",
      "low": "5.26",
      "close": "5.30",
      "average": "5.3861",
      "volume": "3032",
      "turnover": "16330.52",
      "trades": "20"
    },
    {
      "date": "2025-07-10",
      "bid": "5.40",
      "ask": "5.44",
      "open": "5.30",
      "high": "5.40",
      "low": "5.30",
      "close": "5.40",
      "average": "5.3636",
      "volume": "2442",
      "turnover": "13097.94",
      "trades": "8"
    },
    {
      "date": "2025-07-11",
      "bid": "5.28",
      "ask": "5.34",
      "open": "5.26",
      "high": "5.30",
      "low": "5.22",
      "close": "5.28",
      "average": "5.2854",
      "volume": "7262",
      "turnover": "38382.68",
      "trades": "25"
    },
    {
      "date": "2025-07-14",
      "bid": "5.38",
      "ask": "5.48",
      "open": "5.30",
      "high": "5.48",
      "low": "5.30",
      "close": "5.38",
      "average": "5.3742",
      "volume": "8742",
      "turnover": "46981.02",
      "trades": "14"
    },
    {
      "date": "2025-07-15",
      "bid": "5.36",
      "ask": "5.64",
      "open": "5.48",
      "high": "5.56",
      "low": "5.24",
      "close": "5.46",
      "average": "5.4654",
      "volume": "4317",
      "turnover": "23594.06",
      "trades": "10"
    },
    {
      "date": "2025-07-16",
      "bid": "5.32",
      "ask": "5.58",
      "open": "5.30",
      "high": "5.30",
      "low": "5.30",
      "close": "5.30",
      "average": "5.30",
      "volume": "1",
      "turnover": "5.3",
      "trades": "1"
    },
    {
      "date": "2025-07-17",
      "bid": "5.24",
      "ask": "5.48",
      "open": "5.32",
      "high": "5.32",
      "low": "5.32",
      "close": "5.32",
      "average": "5.32",
      "volume": "2",
      "turnover": "10.64",
      "trades": "1"
    },
    {
      "date": "2025-07-18",
      "bid": "5.28",
      "ask": "5.40",
      "open": "5.26",
      "high": "5.32",
      "low": "5.26",
      "close": "5.32",
      "average": "5.3162",
      "volume": "8048",
      "turnover": "42784.7",
      "trades": "9"
    },
    {
      "date": "2025-07-21",
      "bid": "5.40",
      "ask": "5.50",
      "open": "5.40",
      "high": "5.40",
      "low": "5.20",
      "close": "5.40",
      "average": "5.3645",
      "volume": "3472",
      "turnover": "18625.44",
      "trades": "11"
    },
    {
      "date": "2025-07-22",
      "bid": "6.32",
      "ask": "6.50",
      "open": "5.42",
      "high": "6.30",
      "low": "5.42",
      "close": "6.30",
      "average": "5.8335",
      "volume": "39548",
      "turnover": "230704.38",
      "trades": "43"
    },
    {
      "date": "2025-07-23",
      "bid": "6.32",
      "ask": "6.36",
      "open": "6.30",
      "high": "6.44",
      "low": "6.12",
      "close": "6.42",
      "average": "6.3542",
      "volume": "5496",
      "turnover": "34922.62",
      "trades": "24"
    },
    {
      "date": "2025-07-24",
      "bid": "6.04",
      "ask": "6.40",
      "open": "6.02",
      "high": "6.42",
      "low": "6.02",
      "close": "6.42",
      "average": "6.2775",
      "volume": "1662",
      "turnover": "10433.24",
      "trades": "10"
    },
    {
      "date": "2025-07-25",
      "bid": "6.38",
      "ask": "6.40",
      "open": "6.40",
      "high": "6.50",
      "low": "6.10",
      "close": "6.38",
      "average": "6.3916",
      "volume": "20174",
      "turnover": "128944.12",
      "trades": "17"
    },
    {
      "date": "2025-07-28",
      "bid": "6.10",
      "ask": "6.20",
      "open": "6.38",
      "high": "6.38",
      "low": "6.08",
      "close": "6.10",
      "average": "6.2373",
      "volume": "13572",
      "turnover": "84653.14",
      "trades": "25"
    },
    {
      "date": "2025-07-29",
      "bid": "6.10",
      "ask": "6.14",
      "open": "6.10",
      "high": "6.28",
      "low": "6.02",
      "close": "6.14",
      "average": "6.1412",
      "volume": "36296",
      "turnover": "222900.76",
      "trades": "16"
    },
    {
      "date": "2025-07-30",
      "bid": "6.00",
      "ask": "6.10",
      "open": "6.00",
      "high": "6.00",
      "low": "6.00",
      "close": "6.00",
      "average": "6.00",
      "volume": "1145",
      "turnover": "6870",
      "trades": "4"
    },
    {
      "date": "2025-07-31",
      "bid": "6.14",
      "ask": "6.20",
      "open": "6.14",
      "high": "6.20",
      "low": "5.88",
      "close": "6.20",
      "average": "6.1864",
      "volume": "11275",
      "turnover": "69751.98",
      "trades": "24"
    },
    {
      "date": "2025-08-01",
      "bid": "5.72",
      "ask": "6.06",
      "open": "5.90",
      "high": "6.18",
      "low": "5.90",
      "close": "6.08",
      "average": "5.9205",
      "volume": "7370",
      "turnover": "43634.24",
      "trades": "9"
    },
    {
      "date": "2025-08-04",
      "bid": "5.50",
      "ask": "5.66",
      "open": "6.08",
      "high": "6.08",
      "low": "5.50",
      "close": "5.50",
      "average": "5.7847",
      "volume": "16770",
      "turnover": "97009.96",
      "trades": "26"
    },
    {
      "date": "2025-08-05",
      "bid": "5.94",
      "ask": "5.96",
      "open": "5.92",
      "high": "6.02",
      "low": "5.50",
      "close": "5.94",
      "average": "5.9486",
      "volume": "29388",
      "turnover": "174818.24",
      "trades": "39"
    },
    {
      "date": "2025-08-06",
      "bid": "5.76",
      "ask": "5.96",
      "open": "5.94",
      "high": "5.96",
      "low": "5.68",
      "close": "5.76",
      "average": "5.8517",
      "volume": "1055",
      "turnover": "6173.58",
      "trades": "12"
    },
    {
      "date": "2025-08-07",
      "bid": "5.76",
      "ask": "5.90",
      "open": "5.76",
      "high": "5.90",
      "low": "5.76",
      "close": "5.76",
      "average": "5.8397",
      "volume": "1760",
      "turnover": "10277.88",
      "trades": "7"
    },
    {
      "date": "2025-08-08",
      "bid": "5.70",
      "ask": "5.90",
      "open": "5.68",
      "high": "5.92",
      "low": "5.68",
      "close": "5.92",
      "average": "5.7681",
      "volume": "1460",
      "turnover": "8421.44",
      "trades": "3"
    },
    {
      "date": "2025-08-11",
      "bid": "5.66",
      "ask": "5.76",
      "open": "5.70",
      "high": "5.92",
      "low": "5.66",
      "close": "5.74",
      "average": "5.7157",
      "volume": "18149",
      "turnover": "103734.9",
      "trades": "25"
    },
    {
      "date": "2025-08-12",
      "bid": "5.52",
      "ask": "5.60",
      "open": "5.66",
      "high": "5.66",
      "low": "5.30",
      "close": "5.52",
      "average": "5.5399",
      "volume": "7385",
      "turnover": "40912.12",
      "trades": "22"
    },
    {
      "date": "2025-08-13",
      "bid": "5.54",
      "ask": "5.58",
      "open": "5.52",
      "high": "5.54",
      "low": "5.52",
      "close": "5.54",
      "average": "5.5374",
      "volume": "1932",
      "turnover": "10698.3",
      "trades": "4"
    },
    {
      "date": "2025-08-14",
      "bid": "5.48",
      "ask": "5.60",
      "open": "5.56",
      "high": "5.60",
      "low": "5.42",
      "close": "5.60",
      "average": "5.4998",
      "volume": "25611",
      "turnover": "140855.86",
      "trades": "18"
    },
    {
      "date": "2025-08-15",
      "bid": "5.50",
      "ask": "5.56",
      "open": "5.50",
      "high": "5.50",
      "low": "5.50",
      "close": "5.50",
      "average": "5.50",
      "volume": "6244",
      "turnover": "34342",
      "trades": "6"
    },
    {
      "date": "2025-08-18",
      "bid": "5.66",
      "ask": "5.68",
      "open": "5.56",
      "high": "5.74",
      "low": "5.42",
      "close": "5.66",
      "average": "5.6475",
      "volume": "10930",
      "turnover": "61727.5",
      "trades": "17"
    },
    {
      "date": "2025-08-19",
      "bid": "6.00",
      "ask": "6.06",
      "open": "5.68",
      "high": "6.00",
      "low": "5.52",
      "close": "6.00",
      "average": "5.8048",
      "volume": "41376",
      "turnover": "240180.18",
      "trades": "32"
    },
    {
      "date": "2025-08-20",
      "bid": "5.82",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.00",
      "low": "5.82",
      "close": "5.82",
      "average": "5.9905",
      "volume": "95",
      "turnover": "569.1",
      "trades": "4"
    },
    {
      "date": "2025-08-21",
      "bid": "5.74",
      "ask": "6.00",
      "open": "5.82",
      "high": "6.00",
      "low": "5.70",
      "close": "6.00",
      "average": "5.9399",
      "volume": "4941",
      "turnover": "29349",
      "trades": "9"
    },
    {
      "date": "2025-08-22",
      "bid": "6.02",
      "ask": "6.10",
      "open": "5.80",
      "high": "6.20",
      "low": "5.80",
      "close": "6.10",
      "average": "6.1305",
      "volume": "17910",
      "turnover": "109796.72",
      "trades": "22"
    },
    {
      "date": "2025-08-25",
      "bid": "5.92",
      "ask": "5.98",
      "open": "5.90",
      "high": "5.92",
      "low": "5.90",
      "close": "5.92",
      "average": "5.9193",
      "volume": "148",
      "turnover": "876.06",
      "trades": "5"
    },
    {
      "date": "2025-08-26",
      "bid": "5.76",
      "ask": "5.80",
      "open": "5.98",
      "high": "6.16",
      "low": "5.68",
      "close": "5.76",
      "average": "5.8704",
      "volume": "824",
      "turnover": "4837.22",
      "trades": "13"
    },
    {
      "date": "2025-08-27",
      "bid": "5.80",
      "ask": "5.82",
      "open": "5.70",
      "high": "5.82",
      "low": "5.70",
      "close": "5.82",
      "average": "5.8104",
      "volume": "14531",
      "turnover": "84431.32",
      "trades": "17"
    },
    {
      "date": "2025-08-28",
      "bid": "5.64",
      "ask": "5.76",
      "open": "5.82",
      "high": "5.86",
      "low": "5.60",
      "close": "5.64",
      "average": "5.6543",
      "volume": "14509",
      "turnover": "82037.56",
      "trades": "21"
    },
    {
      "date": "2025-08-29",
      "bid": "5.66",
      "ask": "5.70",
      "open": "5.64",
      "high": "5.66",
      "low": "5.60",
      "close": "5.66",
      "average": "5.6142",
      "volume": "6399",
      "turnover": "35925.36",
      "trades": "12"
    },
    {
      "date": "2025-09-01",
      "bid": "5.80",
      "ask": "5.82",
      "open": "5.56",
      "high": "6.10",
      "low": "5.40",
      "close": "5.80",
      "average": "5.8362",
      "volume": "11569",
      "turnover": "67518.58",
      "trades": "17"
    },
    {
      "date": "2025-09-02",
      "bid": "5.50",
      "ask": "5.54",
      "open": "5.54",
      "high": "5.78",
      "low": "5.22",
      "close": "5.22",
      "average": "5.5548",
      "volume": "34116",
      "turnover": "189507.28",
      "trades": "38"
    },
    {
      "date": "2025-09-03",
      "bid": "5.52",
      "ask": "5.70",
      "open": "5.50",
      "high": "5.60",
      "low": "5.24",
      "close": "5.50",
      "average": "5.4988",
      "volume": "19351",
      "turnover": "106406.96",
      "trades": "23"
    },
    {
      "date": "2025-09-04",
      "bid": "5.58",
      "ask": "5.68",
      "open": "5.52",
      "high": "5.70",
      "low": "5.32",
      "close": "5.70",
      "average": "5.6839",
      "volume": "3229",
      "turnover": "18353.4",
      "trades": "10"
    },
    {
      "date": "2025-09-05",
      "bid": "5.72",
      "ask": "5.88",
      "open": "5.78",
      "high": "6.00",
      "low": "5.72",
      "close": "5.72",
      "average": "5.914",
      "volume": "18701",
      "turnover": "110598.6",
      "trades": "19"
    },
    {
      "date": "2025-09-08",
      "bid": "5.74",
      "ask": "5.82",
      "open": "5.70",
      "high": "6.10",
      "low": "5.70",
      "close": "6.10",
      "average": "6.0546",
      "volume": "41918",
      "turnover": "253797.8",
      "trades": "18"
    },
    {
      "date": "2025-09-09",
      "bid": "5.44",
      "ask": "5.66",
      "open": "5.82",
      "high": "6.08",
      "low": "5.68",
      "close": "5.68",
      "average": "5.7921",
      "volume": "21333",
      "turnover": "123563.42",
      "trades": "27"
    },
    {
      "date": "2025-09-10",
      "bid": "5.60",
      "ask": "5.76",
      "open": "5.44",
      "high": "5.88",
      "low": "5.44",
      "close": "5.74",
      "average": "5.739",
      "volume": "5586",
      "turnover": "32058.16",
      "trades": "13"
    },
    {
      "date": "2025-09-11",
      "bid": "5.60",
      "ask": "5.70",
      "open": "5.58",
      "high": "5.78",
      "low": "5.58",
      "close": "5.66",
      "average": "5.6126",
      "volume": "13571",
      "turnover": "76168.92",
      "trades": "18"
    },
    {
      "date": "2025-09-12",
      "bid": "5.66",
      "ask": "5.76",
      "open": "5.76",
      "high": "5.88",
      "low": "5.62",
      "close": "5.68",
      "average": "5.7051",
      "volume": "21634",
      "turnover": "123424.74",
      "trades": "19"
    },
    {
      "date": "2025-09-15",
      "bid": "5.70",
      "ask": "5.84",
      "open": "5.52",
      "high": "5.70",
      "low": "5.52",
      "close": "5.70",
      "average": "5.6604",
      "volume": "5515",
      "turnover": "31216.92",
      "trades": "9"
    },
    {
      "date": "2025-09-16",
      "bid": "5.72",
      "ask": "5.78",
      "open": "5.70",
      "high": "5.78",
      "low": "5.70",
      "close": "5.78",
      "average": "5.7688",
      "volume": "2525",
      "turnover": "14566.24",
      "trades": "9"
    },
    {
      "date": "2025-09-17",
      "bid": "5.56",
      "ask": "5.72",
      "open": "5.72",
      "high": "6.08",
      "low": "5.56",
      "close": "5.66",
      "average": "5.8979",
      "volume": "43293",
      "turnover": "255338.68",
      "trades": "31"
    },
    {
      "date": "2025-09-18",
      "bid": "5.54",
      "ask": "5.60",
      "open": "5.52",
      "high": "5.78",
      "low": "5.52",
      "close": "5.60",
      "average": "5.6152",
      "volume": "31517",
      "turnover": "176973.44",
      "trades": "17"
    },
    {
      "date": "2025-09-19",
      "bid": "5.84",
      "ask": "6.06",
      "open": "5.78",
      "high": "6.18",
      "low": "5.78",
      "close": "5.84",
      "average": "5.8064",
      "volume": "10137",
      "turnover": "58859.36",
      "trades": "17"
    },
    {
      "date": "2025-09-22",
      "bid": "6.00",
      "ask": "6.18",
      "open": "6.02",
      "high": "6.20",
      "low": "5.90",
      "close": "6.00",
      "average": "6.0285",
      "volume": "38007",
      "turnover": "229125.16",
      "trades": "30"
    },
    {
      "date": "2025-09-23",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.20",
      "high": "6.38",
      "low": "6.18",
      "close": "6.18",
      "average": "6.2141",
      "volume": "22046",
      "turnover": "136996.7",
      "trades": "16"
    },
    {
      "date": "2025-09-24",
      "bid": "6.02",
      "ask": "6.20",
      "open": "6.20",
      "high": "6.24",
      "low": "6.00",
      "close": "6.24",
      "average": "6.1962",
      "volume": "19822",
      "turnover": "122821.44",
      "trades": "13"
    },
    {
      "date": "2025-09-25",
      "bid": "6.12",
      "ask": "6.42",
      "open": "6.14",
      "high": "6.38",
      "low": "6.14",
      "close": "6.38",
      "average": "6.2696",
      "volume": "4501",
      "turnover": "28219.66",
      "trades": "11"
    },
    {
      "date": "2025-09-26",
      "bid": "5.86",
      "ask": "6.28",
      "open": "6.42",
      "high": "6.42",
      "low": "6.04",
      "close": "6.04",
      "average": "6.0681",
      "volume": "1519",
      "turnover": "9217.48",
      "trades": "9"
    },
    {
      "date": "2025-09-29",
      "bid": "6.04",
      "ask": "6.28",
      "open": "6.04",
      "high": "6.04",
      "low": "5.76",
      "close": "6.04",
      "average": "5.9106",
      "volume": "1917",
      "turnover": "11330.68",
      "trades": "10"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "5.72",
      "high": "6.30",
      "low": "5.72",
      "close": "6.24",
      "average": "6.1078",
      "volume": "10343",
      "turnover": "63172.52",
      "trades": "27"
    },
    {
      "date": "2025-10-01",
      "bid": "5.84",
      "ask": "6.14",
      "open": "6.24",
      "high": "6.24",
      "low": "5.76",
      "close": "5.84",
      "average": "5.8641",
      "volume": "2951",
      "turnover": "17304.88",
      "trades": "13"
    },
    {
      "date": "2025-10-02",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.08",
      "high": "6.18",
      "low": "5.74",
      "close": "6.18",
      "average": "6.1452",
      "volume": "12031",
      "turnover": "73932.92",
      "trades": "19"
    },
    {
      "date": "2025-10-03",
      "bid": "6.14",
      "ask": "6.18",
      "open": "6.20",
      "high": "6.20",
      "low": "5.76",
      "close": "6.14",
      "average": "6.0458",
      "volume": "330605",
      "turnover": "1998780.88",
      "trades": "20"
    },
    {
      "date": "2025-10-06",
      "bid": "6.02",
      "ask": "6.18",
      "open": "6.16",
      "high": "6.18",
      "low": "6.00",
      "close": "6.18",
      "average": "6.0125",
      "volume": "12948",
      "turnover": "77849.34",
      "trades": "9"
    },
    {
      "date": "2025-10-07",
      "bid": "6.02",
      "ask": "6.14",
      "open": "6.00",
      "high": "6.14",
      "low": "6.00",
      "close": "6.14",
      "average": "6.02",
      "volume": "57",
      "turnover": "343.14",
      "trades": "3"
    },
    {
      "date": "2025-10-08",
      "bid": "5.80",
      "ask": "5.96",
      "open": "5.86",
      "high": "5.96",
      "low": "5.80",
      "close": "5.96",
      "average": "5.8511",
      "volume": "1032",
      "turnover": "6038.36",
      "trades": "5"
    },
    {
      "date": "2025-10-09",
      "bid": "5.94",
      "ask": "5.96",
      "open": "5.92",
      "high": "5.94",
      "low": "5.82",
      "close": "5.94",
      "average": "5.8983",
      "volume": "1906",
      "turnover": "11242.22",
      "trades": "12"
    },
    {
      "date": "2025-10-10",
      "bid": "5.78",
      "ask": "6.02",
      "open": "5.94",
      "high": "6.16",
      "low": "5.70",
      "close": "6.16",
      "average": "5.8443",
      "volume": "9061",
      "turnover": "52954.98",
      "trades": "21"
    },
    {
      "date": "2025-10-13",
      "bid": "5.96",
      "ask": "6.00",
      "open": "5.78",
      "high": "6.14",
      "low": "5.78",
      "close": "5.94",
      "average": "5.8503",
      "volume": "1827",
      "turnover": "10688.46",
      "trades": "7"
    },
    {
      "date": "2025-10-14",
      "bid": "5.76",
      "ask": "5.94",
      "open": "5.76",
      "high": "5.94",
      "low": "5.76",
      "close": "5.94",
      "average": "5.8114",
      "volume": "35",
      "turnover": "203.4",
      "trades": "2"
    },
    {
      "date": "2025-10-15",
      "bid": "5.92",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.00",
      "low": "5.90",
      "close": "6.00",
      "average": "5.9822",
      "volume": "11364",
      "turnover": "67982.1",
      "trades": "8"
    },
    {
      "date": "2025-10-16",
      "bid": "6.10",
      "ask": "6.18",
      "open": "6.06",
      "high": "6.06",
      "low": "6.06",
      "close": "6.06",
      "average": "6.06",
      "volume": "1330",
      "turnover": "8059.8",
      "trades": "3"
    },
    {
      "date": "2025-10-17",
      "bid": "5.84",
      "ask": "5.90",
      "open": "6.10",
      "high": "6.10",
      "low": "5.80",
      "close": "5.84",
      "average": "5.8863",
      "volume": "14723",
      "turnover": "86664.22",
      "trades": "15"
    },
    {
      "date": "2025-10-20",
      "bid": "5.64",
      "ask": "5.72",
      "open": "5.84",
      "high": "5.84",
      "low": "5.64",
      "close": "5.64",
      "average": "5.7464",
      "volume": "16091",
      "turnover": "92465.58",
      "trades": "12"
    },
    {
      "date": "2025-10-21",
      "bid": "5.64",
      "ask": "5.88",
      "open": "5.80",
      "high": "5.88",
      "low": "5.60",
      "close": "5.88",
      "average": "5.8305",
      "volume": "481",
      "turnover": "2804.48",
      "trades": "7"
    },
    {
      "date": "2025-10-22",
      "bid": "5.62",
      "ask": "5.74",
      "open": "5.88",
      "high": "5.88",
      "low": "5.58",
      "close": "5.74",
      "average": "5.5868",
      "volume": "15237",
      "turnover": "85126.54",
      "trades": "10"
    },
    {
      "date": "2025-10-23",
      "bid": "5.70",
      "ask": "5.88",
      "open": "5.62",
      "high": "5.70",
      "low": "5.56",
      "close": "5.70",
      "average": "5.5944",
      "volume": "14059",
      "turnover": "78651.94",
      "trades": "16"
    },
    {
      "date": "2025-10-24",
      "bid": "5.60",
      "ask": "5.76",
      "open": "5.68",
      "high": "5.84",
      "low": "5.54",
      "close": "5.60",
      "average": "5.7677",
      "volume": "8580",
      "turnover": "49486.72",
      "trades": "13"
    },
    {
      "date": "2025-10-27",
      "bid": "5.68",
      "ask": "5.90",
      "open": "5.62",
      "high": "5.90",
      "low": "5.60",
      "close": "5.64",
      "average": "5.6434",
      "volume": "7976",
      "turnover": "45011.86",
      "trades": "13"
    },
    {
      "date": "2025-10-28",
      "bid": "5.70",
      "ask": "5.98",
      "open": "5.76",
      "high": "6.00",
      "low": "5.70",
      "close": "5.70",
      "average": "5.8115",
      "volume": "3226",
      "turnover": "18748.02",
      "trades": "16"
    },
    {
      "date": "2025-10-29",
      "bid": "5.56",
      "ask": "5.86",
      "open": "5.70",
      "high": "5.70",
      "low": "5.54",
      "close": "5.70",
      "average": "5.6371",
      "volume": "1173",
      "turnover": "6612.34",
      "trades": "8"
    },
    {
      "date": "2025-10-30",
      "bid": "5.66",
      "ask": "5.78",
      "open": "5.86",
      "high": "5.86",
      "low": "5.56",
      "close": "5.66",
      "average": "5.6701",
      "volume": "3173",
      "turnover": "17991.32",
      "trades": "13"
    },
    {
      "date": "2025-10-31",
      "bid": "5.52",
      "ask": "5.84",
      "open": "5.78",
      "high": "5.78",
      "low": "5.78",
      "close": "5.78",
      "average": "5.78",
      "volume": "1",
      "turnover": "5.78",
      "trades": "1"
    },
    {
      "date": "2025-11-03",
      "bid": "5.36",
      "ask": "5.84",
      "open": "5.72",
      "high": "5.72",
      "low": "5.36",
      "close": "5.36",
      "average": "5.66",
      "volume": "3985",
      "turnover": "22555.28",
      "trades": "12"
    },
    {
      "date": "2025-11-04",
      "bid": "5.52",
      "ask": "5.60",
      "open": "5.40",
      "high": "5.76",
      "low": "5.40",
      "close": "5.60",
      "average": "5.7525",
      "volume": "6035",
      "turnover": "34716.32",
      "trades": "11"
    },
    {
      "date": "2025-11-05",
      "bid": "5.82",
      "ask": "5.94",
      "open": "5.60",
      "high": "5.86",
      "low": "5.32",
      "close": "5.80",
      "average": "5.729",
      "volume": "13240",
      "turnover": "75851.6",
      "trades": "23"
    },
    {
      "date": "2025-11-06",
      "bid": "5.66",
      "ask": "6.00",
      "open": "6.02",
      "high": "6.30",
      "low": "5.80",
      "close": "6.00",
      "average": "6.0367",
      "volume": "36746",
      "turnover": "221825.14",
      "trades": "46"
    },
    {
      "date": "2025-11-07",
      "bid": "5.52",
      "ask": "5.60",
      "open": "6.00",
      "high": "6.00",
      "low": "5.60",
      "close": "5.60",
      "average": "5.7424",
      "volume": "3866",
      "turnover": "22200.24",
      "trades": "17"
    },
    {
      "date": "2025-11-10",
      "bid": "5.36",
      "ask": "5.60",
      "open": "5.52",
      "high": "5.98",
      "low": "5.22",
      "close": "5.34",
      "average": "5.318",
      "volume": "7924",
      "turnover": "42139.96",
      "trades": "24"
    },
    {
      "date": "2025-11-11",
      "bid": "5.36",
      "ask": "5.62",
      "open": "5.24",
      "high": "5.66",
      "low": "5.24",
      "close": "5.36",
      "average": "5.4038",
      "volume": "2168",
      "turnover": "11715.54",
      "trades": "13"
    },
    {
      "date": "2025-11-12",
      "bid": "5.28",
      "ask": "5.72",
      "open": "5.36",
      "high": "5.58",
      "low": "5.26",
      "close": "5.32",
      "average": "5.4138",
      "volume": "2354",
      "turnover": "12744.04",
      "trades": "7"
    },
    {
      "date": "2025-11-13",
      "bid": "5.40",
      "ask": "5.66",
      "open": "5.36",
      "high": "5.36",
      "low": "5.36",
      "close": "5.36",
      "average": "5.36",
      "volume": "167",
      "turnover": "895.12",
      "trades": "4"
    },
    {
      "date": "2025-11-14",
      "bid": "5.34",
      "ask": "5.74",
      "open": "5.30",
      "high": "5.86",
      "low": "5.24",
      "close": "5.34",
      "average": "5.7219",
      "volume": "3446",
      "turnover": "19717.8",
      "trades": "14"
    },
    {
      "date": "2025-11-17",
      "bid": "5.42",
      "ask": "5.68",
      "open": "5.32",
      "high": "5.86",
      "low": "5.28",
      "close": "5.68",
      "average": "5.6537",
      "volume": "21900",
      "turnover": "123816.52",
      "trades": "32"
    },
    {
      "date": "2025-11-18",
      "bid": "5.28",
      "ask": "5.40",
      "open": "5.68",
      "high": "5.68",
      "low": "5.36",
      "close": "5.40",
      "average": "5.3978",
      "volume": "35187",
      "turnover": "189932.56",
      "trades": "24"
    },
    {
      "date": "2025-11-19",
      "bid": "5.32",
      "ask": "5.40",
      "open": "5.36",
      "high": "5.40",
      "low": "5.26",
      "close": "5.40",
      "average": "5.2894",
      "volume": "787",
      "turnover": "4162.78",
      "trades": "13"
    },
    {
      "date": "2025-11-20",
      "bid": "5.26",
      "ask": "5.30",
      "open": "5.30",
      "high": "5.52",
      "low": "5.30",
      "close": "5.30",
      "average": "5.3382",
      "volume": "51586",
      "turnover": "275378.54",
      "trades": "17"
    },
    {
      "date": "2025-11-21",
      "bid": "5.32",
      "ask": "5.48",
      "open": "5.26",
      "high": "5.50",
      "low": "5.22",
      "close": "5.32",
      "average": "5.3051",
      "volume": "257591",
      "turnover": "1366552.36",
      "trades": "32"
    },
    {
      "date": "2025-11-24",
      "bid": "5.10",
      "ask": "5.16",
      "open": "5.32",
      "high": "5.32",
      "low": "5.10",
      "close": "5.14",
      "average": "5.1797",
      "volume": "6260",
      "turnover": "32424.76",
      "trades": "20"
    },
    {
      "date": "2025-11-25",
      "bid": "5.10",
      "ask": "5.20",
      "open": "5.08",
      "high": "5.24",
      "low": "5.08",
      "close": "5.10",
      "average": "5.107",
      "volume": "1602",
      "turnover": "8181.42",
      "trades": "14"
    },
    {
      "date": "2025-11-26",
      "bid": "5.18",
      "ask": "5.28",
      "open": "5.10",
      "high": "5.38",
      "low": "5.10",
      "close": "5.18",
      "average": "5.2826",
      "volume": "28718",
      "turnover": "151705.12",
      "trades": "20"
    },
    {
      "date": "2025-11-27",
      "bid": "5.22",
      "ask": "5.24",
      "open": "5.20",
      "high": "5.28",
      "low": "5.04",
      "close": "5.22",
      "average": "5.1467",
      "volume": "10852",
      "turnover": "55851.92",
      "trades": "20"
    },
    {
      "date": "2025-11-28",
      "bid": "5.22",
      "ask": "5.44",
      "open": null,
      "high": null,
      "low": null,
      "close": "5.22",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-01",
      "bid": "5.12",
      "ask": "5.24",
      "open": "5.44",
      "high": "5.44",
      "low": "5.04",
      "close": "5.24",
      "average": "5.2336",
      "volume": "18036",
      "turnover": "94392.88",
      "trades": "18"
    },
    {
      "date": "2025-12-02",
      "bid": "5.26",
      "ask": "5.30",
      "open": "5.12",
      "high": "5.44",
      "low": "5.12",
      "close": "5.30",
      "average": "5.2947",
      "volume": "26247",
      "turnover": "138969.9",
      "trades": "14"
    },
    {
      "date": "2025-12-03",
      "bid": "5.14",
      "ask": "5.50",
      "open": "5.26",
      "high": "5.50",
      "low": "5.26",
      "close": "5.50",
      "average": "5.3897",
      "volume": "431",
      "turnover": "2322.98",
      "trades": "6"
    },
    {
      "date": "2025-12-04",
      "bid": "5.30",
      "ask": "5.40",
      "open": "5.22",
      "high": "5.40",
      "low": "5.22",
      "close": "5.40",
      "average": "5.3752",
      "volume": "43173",
      "turnover": "232065.18",
      "trades": "30"
    },
    {
      "date": "2025-12-05",
      "bid": "5.20",
      "ask": "5.34",
      "open": "5.28",
      "high": "5.30",
      "low": "5.20",
      "close": "5.20",
      "average": "5.294",
      "volume": "4488",
      "turnover": "23759.6",
      "trades": "9"
    },
    {
      "date": "2025-12-08",
      "bid": "5.22",
      "ask": "5.36",
      "open": "5.18",
      "high": "5.36",
      "low": "5.10",
      "close": "5.36",
      "average": "5.2818",
      "volume": "4128",
      "turnover": "21803.16",
      "trades": "16"
    },
    {
      "date": "2025-12-09",
      "bid": "5.40",
      "ask": "5.50",
      "open": "5.40",
      "high": "5.70",
      "low": "5.40",
      "close": "5.42",
      "average": "5.4506",
      "volume": "6094",
      "turnover": "33215.96",
      "trades": "12"
    },
    {
      "date": "2025-12-10",
      "bid": "5.42",
      "ask": "5.50",
      "open": "5.28",
      "high": "5.44",
      "low": "5.28",
      "close": "5.40",
      "average": "5.3991",
      "volume": "6402",
      "turnover": "34564.82",
      "trades": "9"
    },
    {
      "date": "2025-12-11",
      "bid": "5.46",
      "ask": "5.58",
      "open": "5.40",
      "high": "5.46",
      "low": "5.40",
      "close": "5.46",
      "average": "5.4566",
      "volume": "3457",
      "turnover": "18863.32",
      "trades": "8"
    },
    {
      "date": "2025-12-12",
      "bid": "5.32",
      "ask": "5.50",
      "open": "5.50",
      "high": "5.52",
      "low": "5.30",
      "close": "5.32",
      "average": "5.5066",
      "volume": "10532",
      "turnover": "57995.3",
      "trades": "7"
    },
    {
      "date": "2025-12-15",
      "bid": "5.40",
      "ask": "5.66",
      "open": "5.64",
      "high": "5.68",
      "low": "5.64",
      "close": "5.66",
      "average": "5.6477",
      "volume": "2201",
      "turnover": "12430.62",
      "trades": "7"
    },
    {
      "date": "2025-12-16",
      "bid": "5.40",
      "ask": "5.66",
      "open": "5.66",
      "high": "5.66",
      "low": "5.66",
      "close": "5.66",
      "average": "5.66",
      "volume": "64",
      "turnover": "362.24",
      "trades": "1"
    },
    {
      "date": "2025-12-17",
      "bid": "5.44",
      "ask": "5.48",
      "open": "5.40",
      "high": "5.52",
      "low": "5.40",
      "close": "5.44",
      "average": "5.4324",
      "volume": "2363",
      "turnover": "12836.66",
      "trades": "11"
    },
    {
      "date": "2025-12-18",
      "bid": "5.28",
      "ask": "5.34",
      "open": "5.66",
      "high": "5.66",
      "low": "5.26",
      "close": "5.32",
      "average": "5.3468",
      "volume": "15892",
      "turnover": "84970.8",
      "trades": "16"
    },
    {
      "date": "2025-12-19",
      "bid": "5.24",
      "ask": "5.30",
      "open": "5.32",
      "high": "5.44",
      "low": "5.24",
      "close": "5.30",
      "average": "5.2984",
      "volume": "72396",
      "turnover": "383586.18",
      "trades": "27"
    },
    {
      "date": "2025-12-22",
      "bid": "5.22",
      "ask": "5.30",
      "open": "5.22",
      "high": "5.30",
      "low": "5.22",
      "close": "5.30",
      "average": "5.2979",
      "volume": "241286",
      "turnover": "1278301.89",
      "trades": "45"
    },
    {
      "date": "2025-12-23",
      "bid": "5.22",
      "ask": "5.32",
      "open": "5.28",
      "high": "5.32",
      "low": "5.08",
      "close": "5.22",
      "average": "5.2246",
      "volume": "57513",
      "turnover": "300484.48",
      "trades": "29"
    },
    {
      "date": "2025-12-29",
      "bid": "5.20",
      "ask": "5.28",
      "open": "5.12",
      "high": "5.30",
      "low": "5.12",
      "close": "5.20",
      "average": "5.2062",
      "volume": "22508",
      "turnover": "117180.24",
      "trades": "30"
    },
    {
      "date": "2025-12-30",
      "bid": "5.18",
      "ask": "5.20",
      "open": "5.28",
      "high": "5.28",
      "low": "5.14",
      "close": "5.18",
      "average": "5.2237",
      "volume": "22767",
      "turnover": "118928.66",
      "trades": "23"
    },
    {
      "date": "2026-01-02",
      "bid": "5.20",
      "ask": "5.26",
      "open": "5.20",
      "high": "5.38",
      "low": "5.20",
      "close": "5.20",
      "average": "5.2686",
      "volume": "16252",
      "turnover": "85625.34",
      "trades": "20"
    },
    {
      "date": "2026-01-05",
      "bid": "5.26",
      "ask": "5.36",
      "open": "5.28",
      "high": "5.40",
      "low": "5.26",
      "close": "5.26",
      "average": "5.3121",
      "volume": "6003",
      "turnover": "31888.54",
      "trades": "14"
    },
    {
      "date": "2026-01-07",
      "bid": "5.46",
      "ask": "5.56",
      "open": "5.28",
      "high": "5.68",
      "low": "5.26",
      "close": "5.68",
      "average": "5.4306",
      "volume": "30243",
      "turnover": "164238.54",
      "trades": "45"
    },
    {
      "date": "2026-01-08",
      "bid": "5.78",
      "ask": "5.80",
      "open": "5.70",
      "high": "5.80",
      "low": "5.44",
      "close": "5.80",
      "average": "5.5827",
      "volume": "41001",
      "turnover": "228894.5",
      "trades": "34"
    },
    {
      "date": "2026-01-09",
      "bid": "5.72",
      "ask": "5.80",
      "open": "5.68",
      "high": "5.80",
      "low": "5.68",
      "close": "5.80",
      "average": "5.6954",
      "volume": "6536",
      "turnover": "37234.12",
      "trades": "25"
    },
    {
      "date": "2026-01-12",
      "bid": "5.60",
      "ask": "5.68",
      "open": "5.72",
      "high": "5.72",
      "low": "5.60",
      "close": "5.60",
      "average": "5.7002",
      "volume": "26368",
      "turnover": "150302.42",
      "trades": "24"
    },
    {
      "date": "2026-01-13",
      "bid": "5.44",
      "ask": "5.58",
      "open": "5.60",
      "high": "5.60",
      "low": "5.46",
      "close": "5.46",
      "average": "5.4774",
      "volume": "3264",
      "turnover": "17878.16",
      "trades": "12"
    },
    {
      "date": "2026-01-14",
      "bid": "5.32",
      "ask": "5.46",
      "open": "5.62",
      "high": "5.62",
      "low": "5.36",
      "close": "5.36",
      "average": "5.5659",
      "volume": "22227",
      "turnover": "123714.02",
      "trades": "19"
    },
    {
      "date": "2026-01-15",
      "bid": "5.28",
      "ask": "5.32",
      "open": "5.32",
      "high": "5.44",
      "low": "5.28",
      "close": "5.28",
      "average": "5.3364",
      "volume": "7999",
      "turnover": "42622.98",
      "trades": "25"
    },
    {
      "date": "2026-01-16",
      "bid": "5.20",
      "ask": "5.24",
      "open": "5.28",
      "high": "5.28",
      "low": "5.20",
      "close": "5.28",
      "average": "5.2446",
      "volume": "3028",
      "turnover": "15880.72",
      "trades": "19"
    },
    {
      "date": "2026-01-19",
      "bid": "5.20",
      "ask": "5.38",
      "open": "5.22",
      "high": "5.44",
      "low": "5.10",
      "close": "5.44",
      "average": "5.2059",
      "volume": "23593",
      "turnover": "122822.24",
      "trades": "27"
    },
    {
      "date": "2026-01-20",
      "bid": "5.12",
      "ask": "5.30",
      "open": "5.18",
      "high": "5.40",
      "low": "5.12",
      "close": "5.30",
      "average": "5.1767",
      "volume": "928",
      "turnover": "4803.94",
      "trades": "13"
    },
    {
      "date": "2026-01-21",
      "bid": "5.18",
      "ask": "5.26",
      "open": "5.14",
      "high": "5.26",
      "low": "5.02",
      "close": "5.18",
      "average": "5.1211",
      "volume": "21178",
      "turnover": "108455",
      "trades": "25"
    },
    {
      "date": "2026-01-22",
      "bid": "5.18",
      "ask": "5.28",
      "open": "5.18",
      "high": "5.18",
      "low": "5.18",
      "close": "5.18",
      "average": "5.18",
      "volume": "569",
      "turnover": "2947.42",
      "trades": "4"
    },
    {
      "date": "2026-01-23",
      "bid": "5.24",
      "ask": "5.28",
      "open": "5.28",
      "high": "5.28",
      "low": "5.18",
      "close": "5.24",
      "average": "5.2387",
      "volume": "4386",
      "turnover": "22977.12",
      "trades": "17"
    },
    {
      "date": "2026-01-26",
      "bid": "5.18",
      "ask": "5.26",
      "open": "5.24",
      "high": "5.28",
      "low": "5.24",
      "close": "5.26",
      "average": "5.261",
      "volume": "7191",
      "turnover": "37832.12",
      "trades": "10"
    },
    {
      "date": "2026-01-27",
      "bid": "5.30",
      "ask": "5.38",
      "open": "5.18",
      "high": "5.44",
      "low": "5.18",
      "close": "5.38",
      "average": "5.3128",
      "volume": "11479",
      "turnover": "60986.02",
      "trades": "27"
    },
    {
      "date": "2026-01-28",
      "bid": "5.44",
      "ask": "5.46",
      "open": "5.30",
      "high": "5.46",
      "low": "5.30",
      "close": "5.46",
      "average": "5.4466",
      "volume": "24584",
      "turnover": "133898.28",
      "trades": "21"
    },
    {
      "date": "2026-01-29",
      "bid": "5.32",
      "ask": "5.60",
      "open": "5.46",
      "high": "5.60",
      "low": "5.30",
      "close": "5.60",
      "average": "5.4457",
      "volume": "26501",
      "turnover": "144316.5",
      "trades": "20"
    },
    {
      "date": "2026-01-30",
      "bid": "5.40",
      "ask": "5.54",
      "open": "5.32",
      "high": "5.48",
      "low": "5.32",
      "close": "5.46",
      "average": "5.4165",
      "volume": "5676",
      "turnover": "30744.32",
      "trades": "13"
    },
    {
      "date": "2026-02-02",
      "bid": "5.44",
      "ask": "5.54",
      "open": "5.40",
      "high": "5.56",
      "low": "5.40",
      "close": "5.56",
      "average": "5.4787",
      "volume": "11241",
      "turnover": "61586.3",
      "trades": "10"
    },
    {
      "date": "2026-02-03",
      "bid": "5.58",
      "ask": "5.60",
      "open": "5.58",
      "high": "5.60",
      "low": "5.54",
      "close": "5.60",
      "average": "5.5849",
      "volume": "5201",
      "turnover": "29046.86",
      "trades": "12"
    },
    {
      "date": "2026-02-04",
      "bid": "5.72",
      "ask": "5.80",
      "open": "5.58",
      "high": "5.88",
      "low": "5.48",
      "close": "5.80",
      "average": "5.7205",
      "volume": "62968",
      "turnover": "360206.82",
      "trades": "32"
    },
    {
      "date": "2026-02-05",
      "bid": "5.42",
      "ask": "5.70",
      "open": "5.80",
      "high": "5.96",
      "low": "5.42",
      "close": "5.42",
      "average": "5.75",
      "volume": "103622",
      "turnover": "595824.24",
      "trades": "36"
    },
    {
      "date": "2026-02-06",
      "bid": "5.40",
      "ask": "5.58",
      "open": "5.46",
      "high": "5.80",
      "low": "5.38",
      "close": "5.56",
      "average": "5.5162",
      "volume": "35930",
      "turnover": "198196.78",
      "trades": "21"
    },
    {
      "date": "2026-02-09",
      "bid": "5.48",
      "ask": "5.88",
      "open": "5.56",
      "high": "5.58",
      "low": "5.44",
      "close": "5.44",
      "average": "5.579",
      "volume": "18488",
      "turnover": "103143.94",
      "trades": "7"
    },
    {
      "date": "2026-02-10",
      "bid": "5.36",
      "ask": "5.46",
      "open": "5.90",
      "high": "5.90",
      "low": "5.36",
      "close": "5.48",
      "average": "5.443",
      "volume": "20615",
      "turnover": "112207.36",
      "trades": "23"
    },
    {
      "date": "2026-02-11",
      "bid": "5.42",
      "ask": "5.68",
      "open": "5.56",
      "high": "5.84",
      "low": "5.34",
      "close": "5.58",
      "average": "5.5351",
      "volume": "27209",
      "turnover": "150604.8",
      "trades": "20"
    },
    {
      "date": "2026-02-12",
      "bid": "5.34",
      "ask": "5.50",
      "open": "5.70",
      "high": "5.70",
      "low": "5.44",
      "close": "5.50",
      "average": "5.4839",
      "volume": "2787",
      "turnover": "15283.7",
      "trades": "8"
    },
    {
      "date": "2026-02-13",
      "bid": "5.32",
      "ask": "5.46",
      "open": "5.48",
      "high": "5.48",
      "low": "5.36",
      "close": "5.40",
      "average": "5.4365",
      "volume": "1095",
      "turnover": "5953",
      "trades": "6"
    },
    {
      "date": "2026-02-16",
      "bid": "5.24",
      "ask": "5.30",
      "open": "5.32",
      "high": "5.40",
      "low": "5.30",
      "close": "5.30",
      "average": "5.3224",
      "volume": "2127",
      "turnover": "11320.64",
      "trades": "9"
    },
    {
      "date": "2026-02-17",
      "bid": "5.10",
      "ask": "5.28",
      "open": "5.24",
      "high": "5.30",
      "low": "5.10",
      "close": "5.16",
      "average": "5.2355",
      "volume": "3470",
      "turnover": "18167.04",
      "trades": "14"
    },
    {
      "date": "2026-02-18",
      "bid": "5.12",
      "ask": "5.28",
      "open": "5.10",
      "high": "5.28",
      "low": "5.06",
      "close": "5.12",
      "average": "5.2033",
      "volume": "8401",
      "turnover": "43713.14",
      "trades": "17"
    },
    {
      "date": "2026-02-19",
      "bid": "5.08",
      "ask": "5.22",
      "open": "5.30",
      "high": "5.30",
      "low": "5.04",
      "close": "5.08",
      "average": "5.1157",
      "volume": "37685",
      "turnover": "192784.46",
      "trades": "25"
    },
    {
      "date": "2026-02-20",
      "bid": "5.06",
      "ask": "5.08",
      "open": "5.08",
      "high": "5.20",
      "low": "5.08",
      "close": "5.10",
      "average": "5.1191",
      "volume": "40657",
      "turnover": "208116.32",
      "trades": "21"
    },
    {
      "date": "2026-02-23",
      "bid": "5.12",
      "ask": "5.14",
      "open": "5.06",
      "high": "5.20",
      "low": "5.06",
      "close": "5.12",
      "average": "5.1216",
      "volume": "12738",
      "turnover": "65238.86",
      "trades": "14"
    },
    {
      "date": "2026-02-24",
      "bid": "5.12",
      "ask": "5.62",
      "open": "5.12",
      "high": "5.32",
      "low": "4.99",
      "close": "5.24",
      "average": "5.0798",
      "volume": "83300",
      "turnover": "423148.17",
      "trades": "60"
    },
    {
      "date": "2026-02-25",
      "bid": "4.81",
      "ask": "5.08",
      "open": "5.12",
      "high": "5.46",
      "low": "4.86",
      "close": "4.86",
      "average": "5.1305",
      "volume": "64043",
      "turnover": "328573.18",
      "trades": "34"
    },
    {
      "date": "2026-02-26",
      "bid": "4.95",
      "ask": "5.00",
      "open": "5.08",
      "high": "5.14",
      "low": "4.81",
      "close": "4.95",
      "average": "5.0798",
      "volume": "18483",
      "turnover": "93890.45",
      "trades": "22"
    },
    {
      "date": "2026-02-27",
      "bid": "4.81",
      "ask": "4.96",
      "open": "5.16",
      "high": "5.16",
      "low": "4.80",
      "close": "4.96",
      "average": "4.9733",
      "volume": "10878",
      "turnover": "54099.78",
      "trades": "31"
    },
    {
      "date": "2026-03-02",
      "bid": "4.80",
      "ask": "4.99",
      "open": "4.62",
      "high": "4.99",
      "low": "4.62",
      "close": "4.99",
      "average": "4.9188",
      "volume": "16650",
      "turnover": "81599.02",
      "trades": "23"
    },
    {
      "date": "2026-03-03",
      "bid": "4.73",
      "ask": "4.85",
      "open": "4.76",
      "high": "5.16",
      "low": "4.65",
      "close": "4.73",
      "average": "5.0057",
      "volume": "39836",
      "turnover": "199409.04",
      "trades": "21"
    },
    {
      "date": "2026-03-04",
      "bid": "4.89",
      "ask": "4.98",
      "open": "4.65",
      "high": "5.00",
      "low": "4.65",
      "close": "4.89",
      "average": "4.967",
      "volume": "12018",
      "turnover": "59693.69",
      "trades": "14"
    },
    {
      "date": "2026-03-05",
      "bid": "5.00",
      "ask": "5.14",
      "open": "4.82",
      "high": "5.00",
      "low": "4.82",
      "close": "5.00",
      "average": "4.8906",
      "volume": "10225",
      "turnover": "50006.84",
      "trades": "11"
    },
    {
      "date": "2026-03-06",
      "bid": "5.00",
      "ask": "5.08",
      "open": "5.00",
      "high": "5.10",
      "low": "4.68",
      "close": "5.08",
      "average": "5.0294",
      "volume": "24190",
      "turnover": "121661.8",
      "trades": "32"
    },
    {
      "date": "2026-03-09",
      "bid": "4.81",
      "ask": "4.94",
      "open": "4.67",
      "high": "5.08",
      "low": "4.67",
      "close": "4.91",
      "average": "4.8306",
      "volume": "23102",
      "turnover": "111595.45",
      "trades": "33"
    },
    {
      "date": "2026-03-10",
      "bid": "4.94",
      "ask": "4.97",
      "open": "4.99",
      "high": "5.16",
      "low": "4.83",
      "close": "5.16",
      "average": "4.9676",
      "volume": "28677",
      "turnover": "142457.02",
      "trades": "25"
    },
    {
      "date": "2026-03-11",
      "bid": "5.02",
      "ask": "5.18",
      "open": "4.88",
      "high": "5.02",
      "low": "4.88",
      "close": "4.93",
      "average": "4.9376",
      "volume": "17680",
      "turnover": "87296.34",
      "trades": "20"
    },
    {
      "date": "2026-03-12",
      "bid": "4.83",
      "ask": "5.00",
      "open": "4.83",
      "high": "5.00",
      "low": "4.83",
      "close": "4.84",
      "average": "4.9899",
      "volume": "5862",
      "turnover": "29250.73",
      "trades": "6"
    },
    {
      "date": "2026-03-13",
      "bid": "4.92",
      "ask": "5.10",
      "open": "4.90",
      "high": "4.92",
      "low": "4.80",
      "close": "4.92",
      "average": "4.8818",
      "volume": "15965",
      "turnover": "77938.13",
      "trades": "18"
    },
    {
      "date": "2026-03-16",
      "bid": "4.92",
      "ask": "5.04",
      "open": "4.92",
      "high": "4.92",
      "low": "4.92",
      "close": "4.92",
      "average": "4.92",
      "volume": "2",
      "turnover": "9.84",
      "trades": "1"
    },
    {
      "date": "2026-03-17",
      "bid": "4.90",
      "ask": "5.04",
      "open": "4.92",
      "high": "4.92",
      "low": "4.86",
      "close": "4.90",
      "average": "4.8876",
      "volume": "1056",
      "turnover": "5161.26",
      "trades": "9"
    },
    {
      "date": "2026-03-18",
      "bid": "4.90",
      "ask": "5.02",
      "open": "4.90",
      "high": "4.90",
      "low": "4.90",
      "close": "4.90",
      "average": "4.90",
      "volume": "893",
      "turnover": "4375.7",
      "trades": "5"
    },
    {
      "date": "2026-03-19",
      "bid": "5.00",
      "ask": "5.08",
      "open": "4.90",
      "high": "5.12",
      "low": "4.90",
      "close": "5.00",
      "average": "5.0068",
      "volume": "3413",
      "turnover": "17088.2",
      "trades": "7"
    },
    {
      "date": "2026-03-20",
      "bid": "4.92",
      "ask": "5.10",
      "open": "4.84",
      "high": "4.92",
      "low": "4.84",
      "close": "4.92",
      "average": "4.8597",
      "volume": "980",
      "turnover": "4762.52",
      "trades": "9"
    },
    {
      "date": "2026-03-23",
      "bid": "4.80",
      "ask": "4.91",
      "open": "4.91",
      "high": "4.92",
      "low": "4.62",
      "close": "4.80",
      "average": "4.8203",
      "volume": "40171",
      "turnover": "193638.13",
      "trades": "25"
    },
    {
      "date": "2026-03-24",
      "bid": "4.98",
      "ask": "5.06",
      "open": "4.98",
      "high": "4.98",
      "low": "4.98",
      "close": "4.98",
      "average": "4.98",
      "volume": "10944",
      "turnover": "54501.12",
      "trades": "21"
    },
    {
      "date": "2026-03-25",
      "bid": "4.84",
      "ask": "5.00",
      "open": "5.06",
      "high": "5.06",
      "low": "4.75",
      "close": "5.04",
      "average": "5.0036",
      "volume": "5486",
      "turnover": "27449.85",
      "trades": "7"
    },
    {
      "date": "2026-03-26",
      "bid": "4.99",
      "ask": "5.18",
      "open": "5.04",
      "high": "5.20",
      "low": "4.96",
      "close": "4.96",
      "average": "5.1213",
      "volume": "7298",
      "turnover": "37375.6",
      "trades": "11"
    },
    {
      "date": "2026-03-27",
      "bid": "4.85",
      "ask": "4.95",
      "open": "4.75",
      "high": "4.86",
      "low": "4.75",
      "close": "4.85",
      "average": "4.8504",
      "volume": "9448",
      "turnover": "45826.17",
      "trades": "13"
    },
    {
      "date": "2026-03-30",
      "bid": "4.84",
      "ask": "4.91",
      "open": "4.74",
      "high": "4.85",
      "low": "4.74",
      "close": "4.85",
      "average": "4.823",
      "volume": "2040",
      "turnover": "9838.92",
      "trades": "10"
    },
    {
      "date": "2026-03-31",
      "bid": "4.76",
      "ask": "4.95",
      "open": "4.90",
      "high": "4.95",
      "low": "4.75",
      "close": "4.95",
      "average": "4.8971",
      "volume": "5268",
      "turnover": "25798.17",
      "trades": "13"
    },
    {
      "date": "2026-04-01",
      "bid": "4.93",
      "ask": "5.14",
      "open": "4.90",
      "high": "5.14",
      "low": "4.90",
      "close": "4.99",
      "average": "4.9893",
      "volume": "1614",
      "turnover": "8052.75",
      "trades": "6"
    },
    {
      "date": "2026-04-02",
      "bid": "5.00",
      "ask": "5.14",
      "open": "5.00",
      "high": "5.00",
      "low": "5.00",
      "close": "5.00",
      "average": "5.00",
      "volume": "8",
      "turnover": "40",
      "trades": "2"
    },
    {
      "date": "2026-04-07",
      "bid": "4.99",
      "ask": "5.00",
      "open": "5.00",
      "high": "5.00",
      "low": "4.80",
      "close": "4.99",
      "average": "4.9907",
      "volume": "1720",
      "turnover": "8584.06",
      "trades": "8"
    },
    {
      "date": "2026-04-08",
      "bid": "4.97",
      "ask": "5.08",
      "open": "4.99",
      "high": "5.14",
      "low": "4.80",
      "close": "5.08",
      "average": "4.9836",
      "volume": "7542",
      "turnover": "37586.47",
      "trades": "12"
    },
    {
      "date": "2026-04-09",
      "bid": "4.81",
      "ask": "5.18",
      "open": "5.14",
      "high": "5.14",
      "low": "4.79",
      "close": "4.79",
      "average": "4.9086",
      "volume": "911",
      "turnover": "4471.74",
      "trades": "16"
    },
    {
      "date": "2026-04-10",
      "bid": "4.98",
      "ask": "5.10",
      "open": "5.16",
      "high": "5.18",
      "low": "4.90",
      "close": "5.10",
      "average": "5.0396",
      "volume": "5169",
      "turnover": "26049.93",
      "trades": "14"
    },
    {
      "date": "2026-04-13",
      "bid": "4.81",
      "ask": "5.16",
      "open": "5.16",
      "high": "5.16",
      "low": "5.10",
      "close": "5.10",
      "average": "5.1598",
      "volume": "291",
      "turnover": "1501.5",
      "trades": "2"
    },
    {
      "date": "2026-04-14",
      "bid": "4.99",
      "ask": "5.14",
      "open": "4.82",
      "high": "5.18",
      "low": "4.82",
      "close": "5.14",
      "average": "5.0084",
      "volume": "4456",
      "turnover": "22317.32",
      "trades": "10"
    },
    {
      "date": "2026-04-15",
      "bid": "5.00",
      "ask": "5.10",
      "open": "5.14",
      "high": "5.14",
      "low": "5.00",
      "close": "5.10",
      "average": "5.0257",
      "volume": "5529",
      "turnover": "27786.82",
      "trades": "7"
    },
    {
      "date": "2026-04-16",
      "bid": "5.02",
      "ask": "5.18",
      "open": "5.18",
      "high": "5.18",
      "low": "5.16",
      "close": "5.16",
      "average": "5.17",
      "volume": "2000",
      "turnover": "10340",
      "trades": "2"
    },
    {
      "date": "2026-04-17",
      "bid": "5.02",
      "ask": "5.16",
      "open": "5.18",
      "high": "5.18",
      "low": "5.00",
      "close": "5.10",
      "average": "5.0295",
      "volume": "1458",
      "turnover": "7333.06",
      "trades": "10"
    },
    {
      "date": "2026-04-20",
      "bid": "5.10",
      "ask": "5.18",
      "open": "4.85",
      "high": "5.18",
      "low": "4.85",
      "close": "5.18",
      "average": "5.0209",
      "volume": "29209",
      "turnover": "146655.64",
      "trades": "8"
    },
    {
      "date": "2026-04-21",
      "bid": "5.04",
      "ask": "5.12",
      "open": "5.04",
      "high": "5.12",
      "low": "5.04",
      "close": "5.04",
      "average": "5.0413",
      "volume": "2867",
      "turnover": "14453.28",
      "trades": "6"
    },
    {
      "date": "2026-04-22",
      "bid": "4.77",
      "ask": "4.90",
      "open": "4.60",
      "high": "4.92",
      "low": "4.60",
      "close": "4.92",
      "average": "4.7032",
      "volume": "63096",
      "turnover": "296752.32",
      "trades": "46"
    },
    {
      "date": "2026-04-23",
      "bid": "4.80",
      "ask": "4.87",
      "open": "4.90",
      "high": "5.06",
      "low": "4.81",
      "close": "4.90",
      "average": "4.8326",
      "volume": "2766",
      "turnover": "13366.89",
      "trades": "7"
    },
    {
      "date": "2026-04-24",
      "bid": "4.87",
      "ask": "5.00",
      "open": "4.80",
      "high": "5.00",
      "low": "4.74",
      "close": "5.00",
      "average": "4.8272",
      "volume": "4384",
      "turnover": "21162.24",
      "trades": "13"
    },
    {
      "date": "2026-04-27",
      "bid": "5.06",
      "ask": "5.12",
      "open": "5.02",
      "high": "5.20",
      "low": "5.02",
      "close": "5.10",
      "average": "5.1058",
      "volume": "22540",
      "turnover": "115084.28",
      "trades": "25"
    },
    {
      "date": "2026-04-28",
      "bid": "4.92",
      "ask": "5.18",
      "open": "4.90",
      "high": "4.90",
      "low": "4.90",
      "close": "4.90",
      "average": "4.90",
      "volume": "2500",
      "turnover": "12250",
      "trades": "1"
    },
    {
      "date": "2026-04-29",
      "bid": "4.79",
      "ask": "4.93",
      "open": "4.80",
      "high": "4.93",
      "low": "4.80",
      "close": "4.93",
      "average": "4.8123",
      "volume": "20890",
      "turnover": "100528.44",
      "trades": "10"
    },
    {
      "date": "2026-04-30",
      "bid": "4.79",
      "ask": "5.10",
      "open": "5.20",
      "high": "5.20",
      "low": "4.79",
      "close": "5.12",
      "average": "5.0715",
      "volume": "379",
      "turnover": "1922.11",
      "trades": "7"
    },
    {
      "date": "2026-05-04",
      "bid": "4.96",
      "ask": "4.97",
      "open": "4.79",
      "high": "5.10",
      "low": "4.79",
      "close": "4.97",
      "average": "4.968",
      "volume": "34754",
      "turnover": "172658.09",
      "trades": "28"
    },
    {
      "date": "2026-05-05",
      "bid": "4.74",
      "ask": "4.86",
      "open": "4.97",
      "high": "4.97",
      "low": "4.63",
      "close": "4.73",
      "average": "4.8023",
      "volume": "29129",
      "turnover": "139887.33",
      "trades": "29"
    },
    {
      "date": "2026-05-06",
      "bid": "5.36",
      "ask": "5.70",
      "open": "4.85",
      "high": "5.92",
      "low": "4.79",
      "close": "5.36",
      "average": "5.3552",
      "volume": "133266",
      "turnover": "713666.88",
      "trades": "60"
    },
    {
      "date": "2026-05-07",
      "bid": "5.20",
      "ask": "5.50",
      "open": "5.40",
      "high": "5.58",
      "low": "5.16",
      "close": "5.58",
      "average": "5.2857",
      "volume": "65930",
      "turnover": "348488.66",
      "trades": "27"
    },
    {
      "date": "2026-05-08",
      "bid": "5.26",
      "ask": "5.38",
      "open": "5.56",
      "high": "5.56",
      "low": "5.12",
      "close": "5.38",
      "average": "5.1717",
      "volume": "15847",
      "turnover": "81955.76",
      "trades": "18"
    },
    {
      "date": "2026-05-11",
      "bid": "5.32",
      "ask": "5.52",
      "open": "5.20",
      "high": "5.56",
      "low": "5.12",
      "close": "5.56",
      "average": "5.3801",
      "volume": "35599",
      "turnover": "191524.76",
      "trades": "30"
    },
    {
      "date": "2026-05-12",
      "bid": "5.54",
      "ask": "5.74",
      "open": "5.32",
      "high": "5.54",
      "low": "5.32",
      "close": "5.52",
      "average": "5.4908",
      "volume": "10150",
      "turnover": "55731.28",
      "trades": "22"
    },
    {
      "date": "2026-05-13",
      "bid": "5.50",
      "ask": "5.58",
      "open": "5.54",
      "high": "5.68",
      "low": "5.20",
      "close": "5.50",
      "average": "5.3798",
      "volume": "3495",
      "turnover": "18802.46",
      "trades": "11"
    },
    {
      "date": "2026-05-15",
      "bid": "5.44",
      "ask": "5.60",
      "open": "5.50",
      "high": "5.60",
      "low": "5.08",
      "close": "5.60",
      "average": "5.4174",
      "volume": "19126",
      "turnover": "103612.7",
      "trades": "28"
    },
    {
      "date": "2026-05-18",
      "bid": "5.16",
      "ask": "5.36",
      "open": "5.40",
      "high": "5.54",
      "low": "5.08",
      "close": "5.34",
      "average": "5.312",
      "volume": "18425",
      "turnover": "97873.12",
      "trades": "28"
    },
    {
      "date": "2026-05-19",
      "bid": "5.24",
      "ask": "5.52",
      "open": "5.16",
      "high": "5.58",
      "low": "5.16",
      "close": "5.22",
      "average": "5.2924",
      "volume": "4234",
      "turnover": "22407.9",
      "trades": "12"
    },
    {
      "date": "2026-05-20",
      "bid": "5.36",
      "ask": "5.52",
      "open": "5.22",
      "high": "5.54",
      "low": "5.14",
      "close": "5.52",
      "average": "5.3161",
      "volume": "3897",
      "turnover": "20716.68",
      "trades": "11"
    },
    {
      "date": "2026-05-21",
      "bid": "5.38",
      "ask": "5.70",
      "open": "5.50",
      "high": "5.70",
      "low": "5.28",
      "close": "5.58",
      "average": "5.6189",
      "volume": "17260",
      "turnover": "96982.54",
      "trades": "22"
    },
    {
      "date": "2026-05-22",
      "bid": "5.66",
      "ask": "5.84",
      "open": "5.50",
      "high": "5.84",
      "low": "5.44",
      "close": "5.84",
      "average": "5.6505",
      "volume": "2764",
      "turnover": "15617.86",
      "trades": "7"
    },
    {
      "date": "2026-05-25",
      "bid": "5.60",
      "ask": "5.74",
      "open": "5.66",
      "high": "5.80",
      "low": "5.60",
      "close": "5.70",
      "average": "5.6368",
      "volume": "4747",
      "turnover": "26758",
      "trades": "15"
    },
    {
      "date": "2026-05-26",
      "bid": "5.50",
      "ask": "5.88",
      "open": "5.80",
      "high": "5.80",
      "low": "5.36",
      "close": "5.42",
      "average": "5.4036",
      "volume": "730",
      "turnover": "3944.62",
      "trades": "5"
    },
    {
      "date": "2026-05-27",
      "bid": "5.52",
      "ask": "5.90",
      "open": "5.88",
      "high": "5.88",
      "low": "5.52",
      "close": "5.52",
      "average": "5.6525",
      "volume": "739",
      "turnover": "4177.2",
      "trades": "5"
    },
    {
      "date": "2026-05-28",
      "bid": "5.70",
      "ask": "5.86",
      "open": "5.50",
      "high": "5.86",
      "low": "5.30",
      "close": "5.70",
      "average": "5.5453",
      "volume": "16875",
      "turnover": "93577.76",
      "trades": "14"
    },
    {
      "date": "2026-05-29",
      "bid": "5.52",
      "ask": "5.80",
      "open": "5.40",
      "high": "5.80",
      "low": "5.40",
      "close": "5.78",
      "average": "5.6539",
      "volume": "17992",
      "turnover": "101724.86",
      "trades": "19"
    },
    {
      "date": "2026-06-01",
      "bid": "5.48",
      "ask": "5.60",
      "open": "5.52",
      "high": "5.76",
      "low": "5.38",
      "close": "5.62",
      "average": "5.6353",
      "volume": "12021",
      "turnover": "67741.92",
      "trades": "21"
    },
    {
      "date": "2026-06-02",
      "bid": "5.40",
      "ask": "5.66",
      "open": "5.68",
      "high": "5.70",
      "low": "5.36",
      "close": "5.50",
      "average": "5.474",
      "volume": "22358",
      "turnover": "122388.14",
      "trades": "25"
    },
    {
      "date": "2026-06-03",
      "bid": "5.32",
      "ask": "5.48",
      "open": "5.50",
      "high": "5.58",
      "low": "5.28",
      "close": "5.28",
      "average": "5.4767",
      "volume": "17655",
      "turnover": "96690.28",
      "trades": "27"
    },
    {
      "date": "2026-06-04",
      "bid": "5.30",
      "ask": "5.46",
      "open": "5.30",
      "high": "5.50",
      "low": "5.24",
      "close": "5.44",
      "average": "5.4254",
      "volume": "21069",
      "turnover": "114308.02",
      "trades": "17"
    },
    {
      "date": "2026-06-05",
      "bid": "5.42",
      "ask": "5.78",
      "open": "5.44",
      "high": "5.60",
      "low": "5.24",
      "close": "5.60",
      "average": "5.3272",
      "volume": "13019",
      "turnover": "69354.44",
      "trades": "20"
    },
    {
      "date": "2026-06-08",
      "bid": "5.42",
      "ask": "5.60",
      "open": "5.60",
      "high": "5.60",
      "low": "5.26",
      "close": "5.60",
      "average": "5.3313",
      "volume": "1587",
      "turnover": "8460.76",
      "trades": "9"
    },
    {
      "date": "2026-06-09",
      "bid": "5.48",
      "ask": "5.56",
      "open": "5.56",
      "high": "5.58",
      "low": "5.56",
      "close": "5.56",
      "average": "5.5607",
      "volume": "1655",
      "turnover": "9202.9",
      "trades": "7"
    },
    {
      "date": "2026-06-10",
      "bid": "5.44",
      "ask": "5.50",
      "open": "5.50",
      "high": "5.78",
      "low": "5.40",
      "close": "5.78",
      "average": "5.5611",
      "volume": "3640",
      "turnover": "20242.4",
      "trades": "13"
    },
    {
      "date": "2026-06-11",
      "bid": "5.54",
      "ask": "5.60",
      "open": "5.52",
      "high": "5.60",
      "low": "5.52",
      "close": "5.56",
      "average": "5.5432",
      "volume": "1627",
      "turnover": "9018.74",
      "trades": "6"
    },
    {
      "date": "2026-06-12",
      "bid": "5.40",
      "ask": "5.50",
      "open": "5.38",
      "high": "5.82",
      "low": "5.38",
      "close": "5.40",
      "average": "5.4293",
      "volume": "1971",
      "turnover": "10701.06",
      "trades": "10"
    },
    {
      "date": "2026-06-15",
      "bid": "5.24",
      "ask": "5.48",
      "open": "5.50",
      "high": "5.50",
      "low": "5.24",
      "close": "5.24",
      "average": "5.3764",
      "volume": "3833",
      "turnover": "20607.6",
      "trades": "10"
    },
    {
      "date": "2026-06-16",
      "bid": "5.34",
      "ask": "5.38",
      "open": "5.24",
      "high": "5.48",
      "low": "5.18",
      "close": "5.34",
      "average": "5.2911",
      "volume": "3468",
      "turnover": "18349.54",
      "trades": "8"
    },
    {
      "date": "2026-06-17",
      "bid": "5.20",
      "ask": "5.30",
      "open": "5.34",
      "high": "5.34",
      "low": "5.22",
      "close": "5.22",
      "average": "5.2585",
      "volume": "10786",
      "turnover": "56718.64",
      "trades": "11"
    },
    {
      "date": "2026-06-18",
      "bid": "5.16",
      "ask": "5.30",
      "open": "5.20",
      "high": "5.26",
      "low": "5.14",
      "close": "5.26",
      "average": "5.2511",
      "volume": "5596",
      "turnover": "29384.98",
      "trades": "10"
    },
    {
      "date": "2026-06-22",
      "bid": "5.16",
      "ask": "5.34",
      "open": "5.10",
      "high": "5.24",
      "low": "5.00",
      "close": "5.24",
      "average": "5.118",
      "volume": "25298",
      "turnover": "129476.26",
      "trades": "23"
    },
    {
      "date": "2026-06-23",
      "bid": "5.20",
      "ask": "5.28",
      "open": "5.16",
      "high": "5.20",
      "low": "5.04",
      "close": "5.20",
      "average": "5.1565",
      "volume": "7519",
      "turnover": "38771.52",
      "trades": "14"
    },
    {
      "date": "2026-06-24",
      "bid": "5.38",
      "ask": "5.60",
      "open": "5.14",
      "high": "5.38",
      "low": "4.99",
      "close": "5.38",
      "average": "5.275",
      "volume": "15777",
      "turnover": "83223.77",
      "trades": "23"
    },
    {
      "date": "2026-06-25",
      "bid": "5.32",
      "ask": "5.36",
      "open": "5.50",
      "high": "5.50",
      "low": "4.95",
      "close": "5.32",
      "average": "5.2241",
      "volume": "5032",
      "turnover": "26287.65",
      "trades": "14"
    },
    {
      "date": "2026-06-26",
      "bid": "5.22",
      "ask": "5.36",
      "open": "5.10",
      "high": "5.36",
      "low": "5.10",
      "close": "5.36",
      "average": "5.3349",
      "volume": "3398",
      "turnover": "18127.92",
      "trades": "6"
    },
    {
      "date": "2026-06-29",
      "bid": "5.36",
      "ask": "5.38",
      "open": "5.30",
      "high": "5.38",
      "low": "5.30",
      "close": "5.38",
      "average": "5.3653",
      "volume": "7012",
      "turnover": "37621.42",
      "trades": "9"
    },
    {
      "date": "2026-06-30",
      "bid": "5.30",
      "ask": "5.38",
      "open": "5.38",
      "high": "5.38",
      "low": "5.12",
      "close": "5.32",
      "average": "5.2376",
      "volume": "3046",
      "turnover": "15953.78",
      "trades": "7"
    },
    {
      "date": "2026-07-01",
      "bid": "5.24",
      "ask": "5.48",
      "open": "5.30",
      "high": "5.32",
      "low": "5.30",
      "close": "5.32",
      "average": "5.3191",
      "volume": "34224",
      "turnover": "182041.66",
      "trades": "5"
    },
    {
      "date": "2026-07-02",
      "bid": "5.26",
      "ask": "5.50",
      "open": "5.48",
      "high": "5.48",
      "low": "5.10",
      "close": "5.36",
      "average": "5.242",
      "volume": "9899",
      "turnover": "51890.7",
      "trades": "18"
    },
    {
      "date": "2026-07-03",
      "bid": "5.40",
      "ask": "5.46",
      "open": "5.26",
      "high": "5.46",
      "low": "5.12",
      "close": "5.46",
      "average": "5.3004",
      "volume": "3713",
      "turnover": "19680.52",
      "trades": "12"
    },
    {
      "date": "2026-07-06",
      "bid": "5.50",
      "ask": "5.74",
      "open": "5.40",
      "high": "5.50",
      "low": "5.40",
      "close": "5.50",
      "average": "5.4137",
      "volume": "9466",
      "turnover": "51245.92",
      "trades": "12"
    },
    {
      "date": "2026-07-07",
      "bid": "5.44",
      "ask": "5.74",
      "open": "5.40",
      "high": "5.44",
      "low": "5.40",
      "close": "5.44",
      "average": "5.4165",
      "volume": "1174",
      "turnover": "6358.96",
      "trades": "4"
    },
    {
      "date": "2026-07-08",
      "bid": "5.50",
      "ask": "5.74",
      "open": "5.40",
      "high": "5.50",
      "low": "5.40",
      "close": "5.50",
      "average": "5.4089",
      "volume": "11296",
      "turnover": "61098.8",
      "trades": "9"
    },
    {
      "date": "2026-07-09",
      "bid": "5.40",
      "ask": "5.60",
      "open": "5.74",
      "high": "5.74",
      "low": "5.40",
      "close": "5.40",
      "average": "5.4307",
      "volume": "11221",
      "turnover": "60937.78",
      "trades": "9"
    },
    {
      "date": "2026-07-10",
      "bid": "5.40",
      "ask": "5.42",
      "open": "5.40",
      "high": "5.42",
      "low": "5.40",
      "close": "5.42",
      "average": "5.4133",
      "volume": "2764",
      "turnover": "14962.36",
      "trades": "7"
    },
    {
      "date": "2026-07-13",
      "bid": "5.40",
      "ask": "5.50",
      "open": "5.28",
      "high": "5.40",
      "low": "5.28",
      "close": "5.40",
      "average": "5.3687",
      "volume": "1521",
      "turnover": "8165.76",
      "trades": "9"
    },
    {
      "date": "2026-07-14",
      "bid": "5.40",
      "ask": "5.74",
      "open": "5.40",
      "high": "5.40",
      "low": "5.38",
      "close": "5.38",
      "average": "5.3995",
      "volume": "5134",
      "turnover": "27720.92",
      "trades": "8"
    },
    {
      "date": "2026-07-15",
      "bid": "5.38",
      "ask": "5.60",
      "open": "5.74",
      "high": "5.80",
      "low": "5.38",
      "close": "5.62",
      "average": "5.6861",
      "volume": "1007",
      "turnover": "5725.92",
      "trades": "10"
    },
    {
      "date": "2026-07-16",
      "bid": "5.60",
      "ask": "5.80",
      "open": "5.32",
      "high": "5.60",
      "low": "5.32",
      "close": "5.60",
      "average": "5.5905",
      "volume": "9538",
      "turnover": "53322.08",
      "trades": "10"
    },
    {
      "date": "2026-07-17",
      "bid": "5.62",
      "ask": "5.88",
      "open": "5.80",
      "high": "5.90",
      "low": "5.62",
      "close": "5.62",
      "average": "5.6994",
      "volume": "2896",
      "turnover": "16505.32",
      "trades": "19"
    },
    {
      "date": "2026-07-20",
      "bid": "5.62",
      "ask": "5.84",
      "open": "5.62",
      "high": "5.62",
      "low": "5.62",
      "close": "5.62",
      "average": "5.62",
      "volume": "10867",
      "turnover": "61072.54",
      "trades": "10"
    },
    {
      "date": "2026-07-21",
      "bid": "5.38",
      "ask": "5.62",
      "open": "5.34",
      "high": "5.34",
      "low": "5.34",
      "close": "5.34",
      "average": "5.34",
      "volume": "173",
      "turnover": "923.82",
      "trades": "1"
    },
    {
      "date": "2026-07-22",
      "bid": "5.34",
      "ask": "5.68",
      "open": "5.34",
      "high": "5.34",
      "low": "5.32",
      "close": "5.34",
      "average": "5.3331",
      "volume": "595",
      "turnover": "3173.22",
      "trades": "5"
    },
    {
      "date": "2026-07-23",
      "bid": "5.72",
      "ask": "5.84",
      "open": "5.34",
      "high": "5.88",
      "low": "5.34",
      "close": "5.72",
      "average": "5.7493",
      "volume": "2193",
      "turnover": "12608.16",
      "trades": "17"
    },
    {
      "date": "2026-07-24",
      "bid": "5.78",
      "ask": "5.84",
      "open": "5.82",
      "high": "5.82",
      "low": "5.38",
      "close": "5.78",
      "average": "5.7638",
      "volume": "4494",
      "turnover": "25902.36",
      "trades": "11"
    },
    {
      "date": "2026-07-27",
      "bid": "5.64",
      "ask": "5.90",
      "open": "5.78",
      "high": "5.90",
      "low": "5.60",
      "close": "5.76",
      "average": "5.7822",
      "volume": "6251",
      "turnover": "36144.38",
      "trades": "14"
    },
    {
      "date": "2026-07-28",
      "bid": "5.80",
      "ask": "5.88",
      "open": "5.64",
      "high": "5.90",
      "low": "5.64",
      "close": "5.70",
      "average": "5.7429",
      "volume": "476",
      "turnover": "2733.6",
      "trades": "5"
    },
    {
      "date": "2026-07-29",
      "bid": "5.54",
      "ask": "5.86",
      "open": "5.90",
      "high": "5.90",
      "low": "5.48",
      "close": "5.82",
      "average": "5.7527",
      "volume": "3589",
      "turnover": "20646.34",
      "trades": "14"
    },
    {
      "date": "2026-07-30",
      "bid": "5.96",
      "ask": "6.00",
      "open": "5.52",
      "high": "5.90",
      "low": "5.52",
      "close": "5.90",
      "average": "5.8784",
      "volume": "17901",
      "turnover": "105228.64",
      "trades": "9"
    },
    {
      "date": "2026-07-31",
      "bid": "6.20",
      "ask": "6.48",
      "open": "5.90",
      "high": "6.10",
      "low": "5.66",
      "close": "6.10",
      "average": "5.9429",
      "volume": "11379",
      "turnover": "67624.26",
      "trades": "14"
    },
    {
      "date": "2026-08-03",
      "bid": "5.80",
      "ask": "5.96",
      "open": "6.00",
      "high": "6.00",
      "low": "5.70",
      "close": "5.96",
      "average": "5.7169",
      "volume": "11546",
      "turnover": "66007.5",
      "trades": "16"
    },
    {
      "date": "2026-08-04",
      "bid": "5.80",
      "ask": "6.02",
      "open": "5.80",
      "high": "6.00",
      "low": "5.70",
      "close": "5.80",
      "average": "5.9168",
      "volume": "17402",
      "turnover": "102963.42",
      "trades": "17"
    },
    {
      "date": "2026-08-05",
      "bid": "6.00",
      "ask": "6.20",
      "open": "5.72",
      "high": "6.30",
      "low": "5.72",
      "close": "6.16",
      "average": "6.1878",
      "volume": "16739",
      "turnover": "103578.3",
      "trades": "24"
    },
    {
      "date": "2026-08-06",
      "bid": "6.06",
      "ask": "6.10",
      "open": "6.20",
      "high": "6.20",
      "low": "5.80",
      "close": "6.10",
      "average": "6.1013",
      "volume": "35916",
      "turnover": "219134.74",
      "trades": "20"
    }
  ]
}