{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX409794/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sezi?id=TX409794",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX409794",
    "asset_class": "SHARES",
    "isin": "SE0002478776",
    "symbol": "SEZI",
    "company": "Senzime",
    "market": null,
    "last_sale_price": "SEK 3.925",
    "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": "23.90",
      "ask": "24.10",
      "open": "24.20",
      "high": "24.30",
      "low": "23.20",
      "close": "24.30",
      "average": "23.6969",
      "volume": "54873",
      "turnover": "1301612.95",
      "trades": "392"
    },
    {
      "date": "2021-08-10",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.30",
      "high": "24.30",
      "low": "23.80",
      "close": "24.10",
      "average": "23.9105",
      "volume": "9071",
      "turnover": "216892.5",
      "trades": "329"
    },
    {
      "date": "2021-08-11",
      "bid": "23.00",
      "ask": "23.30",
      "open": "24.10",
      "high": "24.20",
      "low": "23.00",
      "close": "23.70",
      "average": "23.5226",
      "volume": "26208",
      "turnover": "616480.9",
      "trades": "447"
    },
    {
      "date": "2021-08-12",
      "bid": "22.10",
      "ask": "22.20",
      "open": "23.60",
      "high": "23.80",
      "low": "22.10",
      "close": "23.50",
      "average": "22.8753",
      "volume": "40915",
      "turnover": "935941.4",
      "trades": "350"
    },
    {
      "date": "2021-08-13",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.10",
      "high": "23.10",
      "low": "22.00",
      "close": "23.00",
      "average": "22.3374",
      "volume": "99782",
      "turnover": "2228866.6",
      "trades": "407"
    },
    {
      "date": "2021-08-16",
      "bid": "21.90",
      "ask": "22.90",
      "open": "22.50",
      "high": "23.00",
      "low": "21.90",
      "close": "23.00",
      "average": "22.2964",
      "volume": "73383",
      "turnover": "1636174.2",
      "trades": "101"
    },
    {
      "date": "2021-08-17",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.40",
      "high": "22.90",
      "low": "21.90",
      "close": "22.10",
      "average": "22.2866",
      "volume": "61339",
      "turnover": "1367036.2",
      "trades": "110"
    },
    {
      "date": "2021-08-18",
      "bid": "21.60",
      "ask": "21.90",
      "open": "22.00",
      "high": "22.50",
      "low": "21.20",
      "close": "21.90",
      "average": "21.7616",
      "volume": "104280",
      "turnover": "2269300.79",
      "trades": "125"
    },
    {
      "date": "2021-08-19",
      "bid": "20.90",
      "ask": "21.50",
      "open": "21.60",
      "high": "21.60",
      "low": "20.70",
      "close": "21.40",
      "average": "21.0714",
      "volume": "110518",
      "turnover": "2328766.7",
      "trades": "137"
    },
    {
      "date": "2021-08-20",
      "bid": "21.50",
      "ask": "21.90",
      "open": "21.40",
      "high": "21.90",
      "low": "20.80",
      "close": "21.90",
      "average": "21.3025",
      "volume": "127831",
      "turnover": "2723116.4",
      "trades": "150"
    },
    {
      "date": "2021-08-23",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.90",
      "high": "22.00",
      "low": "21.00",
      "close": "21.40",
      "average": "21.4292",
      "volume": "37220",
      "turnover": "797593.1",
      "trades": "78"
    },
    {
      "date": "2021-08-24",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.50",
      "high": "21.60",
      "low": "21.10",
      "close": "21.30",
      "average": "21.3351",
      "volume": "48035",
      "turnover": "1024833.4",
      "trades": "68"
    },
    {
      "date": "2021-08-25",
      "bid": "21.00",
      "ask": "21.70",
      "open": "21.30",
      "high": "21.40",
      "low": "20.60",
      "close": "20.90",
      "average": "20.8858",
      "volume": "107741",
      "turnover": "2250258.4",
      "trades": "107"
    },
    {
      "date": "2021-08-26",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.20",
      "high": "21.40",
      "low": "20.80",
      "close": "20.80",
      "average": "21.1421",
      "volume": "24662",
      "turnover": "521407.5",
      "trades": "61"
    },
    {
      "date": "2021-08-27",
      "bid": "21.80",
      "ask": "22.30",
      "open": "21.90",
      "high": "22.70",
      "low": "21.50",
      "close": "22.10",
      "average": "22.0847",
      "volume": "211259",
      "turnover": "4665594",
      "trades": "383"
    },
    {
      "date": "2021-08-30",
      "bid": "23.30",
      "ask": "23.50",
      "open": "22.60",
      "high": "23.80",
      "low": "22.40",
      "close": "23.00",
      "average": "23.0184",
      "volume": "158658",
      "turnover": "3652057.8",
      "trades": "255"
    },
    {
      "date": "2021-08-31",
      "bid": "23.40",
      "ask": "23.70",
      "open": "23.00",
      "high": "23.80",
      "low": "22.50",
      "close": "23.80",
      "average": "22.9642",
      "volume": "136951",
      "turnover": "3144972.45",
      "trades": "168"
    },
    {
      "date": "2021-09-01",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.80",
      "high": "23.80",
      "low": "23.00",
      "close": "23.50",
      "average": "23.3617",
      "volume": "35558",
      "turnover": "830693.7",
      "trades": "83"
    },
    {
      "date": "2021-09-02",
      "bid": "23.40",
      "ask": "23.70",
      "open": "23.50",
      "high": "24.00",
      "low": "23.00",
      "close": "23.70",
      "average": "23.5114",
      "volume": "44967",
      "turnover": "1057237.7",
      "trades": "86"
    },
    {
      "date": "2021-09-03",
      "bid": "23.40",
      "ask": "23.70",
      "open": "23.70",
      "high": "24.30",
      "low": "23.10",
      "close": "23.80",
      "average": "23.7129",
      "volume": "46104",
      "turnover": "1093260.89",
      "trades": "93"
    },
    {
      "date": "2021-09-06",
      "bid": "23.70",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.20",
      "low": "23.40",
      "close": "24.00",
      "average": "23.8404",
      "volume": "51636",
      "turnover": "1231022.89",
      "trades": "76"
    },
    {
      "date": "2021-09-07",
      "bid": "23.10",
      "ask": "23.20",
      "open": "24.30",
      "high": "24.30",
      "low": "23.10",
      "close": "23.30",
      "average": "23.4591",
      "volume": "58397",
      "turnover": "1369941.2",
      "trades": "79"
    },
    {
      "date": "2021-09-08",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.30",
      "high": "23.30",
      "low": "22.70",
      "close": "22.90",
      "average": "22.8647",
      "volume": "15513",
      "turnover": "354700.6",
      "trades": "52"
    },
    {
      "date": "2021-09-09",
      "bid": "22.50",
      "ask": "22.70",
      "open": "22.90",
      "high": "23.00",
      "low": "22.50",
      "close": "22.70",
      "average": "22.7598",
      "volume": "10165",
      "turnover": "231353.8",
      "trades": "35"
    },
    {
      "date": "2021-09-10",
      "bid": "22.40",
      "ask": "22.50",
      "open": "22.90",
      "high": "23.20",
      "low": "22.50",
      "close": "22.50",
      "average": "22.7275",
      "volume": "10957",
      "turnover": "249025.6",
      "trades": "32"
    },
    {
      "date": "2021-09-13",
      "bid": "21.70",
      "ask": "22.00",
      "open": "22.90",
      "high": "23.50",
      "low": "21.70",
      "close": "22.00",
      "average": "22.3455",
      "volume": "87845",
      "turnover": "1962940.6",
      "trades": "146"
    },
    {
      "date": "2021-09-14",
      "bid": "21.40",
      "ask": "21.60",
      "open": "22.50",
      "high": "22.90",
      "low": "21.30",
      "close": "21.60",
      "average": "21.7857",
      "volume": "39925",
      "turnover": "869792.8",
      "trades": "70"
    },
    {
      "date": "2021-09-15",
      "bid": "21.00",
      "ask": "21.40",
      "open": "22.00",
      "high": "22.30",
      "low": "20.80",
      "close": "21.40",
      "average": "21.4823",
      "volume": "266748",
      "turnover": "5633900.6",
      "trades": "124"
    },
    {
      "date": "2021-09-16",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.40",
      "high": "21.90",
      "low": "21.00",
      "close": "21.20",
      "average": "21.3277",
      "volume": "39450",
      "turnover": "841378.5",
      "trades": "105"
    },
    {
      "date": "2021-09-17",
      "bid": "20.90",
      "ask": "21.10",
      "open": "21.20",
      "high": "21.50",
      "low": "21.00",
      "close": "21.10",
      "average": "21.2535",
      "volume": "34803",
      "turnover": "739687.1",
      "trades": "95"
    },
    {
      "date": "2021-09-20",
      "bid": "20.60",
      "ask": "20.80",
      "open": "21.20",
      "high": "21.50",
      "low": "20.40",
      "close": "20.80",
      "average": "20.8864",
      "volume": "44894",
      "turnover": "937675.5",
      "trades": "109"
    },
    {
      "date": "2021-09-21",
      "bid": "21.10",
      "ask": "21.40",
      "open": "21.00",
      "high": "21.20",
      "low": "20.50",
      "close": "21.10",
      "average": "20.8061",
      "volume": "39135",
      "turnover": "814246.6",
      "trades": "49"
    },
    {
      "date": "2021-09-22",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.30",
      "high": "22.30",
      "low": "21.00",
      "close": "21.30",
      "average": "21.8053",
      "volume": "169914",
      "turnover": "3705024",
      "trades": "122"
    },
    {
      "date": "2021-09-23",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.60",
      "high": "21.80",
      "low": "21.20",
      "close": "21.30",
      "average": "21.4404",
      "volume": "25119",
      "turnover": "538561.6",
      "trades": "33"
    },
    {
      "date": "2021-09-24",
      "bid": "21.20",
      "ask": "22.00",
      "open": "21.10",
      "high": "22.20",
      "low": "21.00",
      "close": "22.20",
      "average": "21.1834",
      "volume": "26933",
      "turnover": "570531.4",
      "trades": "43"
    },
    {
      "date": "2021-09-27",
      "bid": "21.30",
      "ask": "21.50",
      "open": "22.20",
      "high": "22.20",
      "low": "21.30",
      "close": "21.80",
      "average": "21.5335",
      "volume": "27419",
      "turnover": "590426.4",
      "trades": "70"
    },
    {
      "date": "2021-09-28",
      "bid": "20.60",
      "ask": "20.80",
      "open": "21.80",
      "high": "21.80",
      "low": "20.30",
      "close": "20.90",
      "average": "20.9368",
      "volume": "53251",
      "turnover": "1114903",
      "trades": "98"
    },
    {
      "date": "2021-09-29",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.90",
      "high": "21.30",
      "low": "20.70",
      "close": "21.20",
      "average": "20.9417",
      "volume": "12095",
      "turnover": "253290.2",
      "trades": "23"
    },
    {
      "date": "2021-09-30",
      "bid": "21.00",
      "ask": "21.30",
      "open": "22.40",
      "high": "22.40",
      "low": "21.20",
      "close": "21.40",
      "average": "21.3991",
      "volume": "1169",
      "turnover": "25015.5",
      "trades": "13"
    },
    {
      "date": "2021-10-01",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.40",
      "high": "21.70",
      "low": "21.10",
      "close": "21.10",
      "average": "21.2329",
      "volume": "11780",
      "turnover": "250123.2",
      "trades": "38"
    },
    {
      "date": "2021-10-04",
      "bid": "21.90",
      "ask": "22.10",
      "open": "21.20",
      "high": "22.20",
      "low": "21.10",
      "close": "21.60",
      "average": "21.6865",
      "volume": "52689",
      "turnover": "1142640",
      "trades": "99"
    },
    {
      "date": "2021-10-05",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.00",
      "high": "22.30",
      "low": "21.90",
      "close": "22.20",
      "average": "22.042",
      "volume": "7552",
      "turnover": "166461.4",
      "trades": "44"
    },
    {
      "date": "2021-10-06",
      "bid": "21.80",
      "ask": "22.10",
      "open": "22.20",
      "high": "22.40",
      "low": "21.70",
      "close": "22.00",
      "average": "21.8956",
      "volume": "12160",
      "turnover": "266250.7",
      "trades": "43"
    },
    {
      "date": "2021-10-07",
      "bid": "21.20",
      "ask": "21.80",
      "open": "22.30",
      "high": "22.30",
      "low": "20.90",
      "close": "21.70",
      "average": "21.3472",
      "volume": "41794",
      "turnover": "892183.8",
      "trades": "60"
    },
    {
      "date": "2021-10-08",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.80",
      "high": "22.20",
      "low": "21.10",
      "close": "21.80",
      "average": "21.535",
      "volume": "38074",
      "turnover": "819924.2",
      "trades": "49"
    },
    {
      "date": "2021-10-11",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.50",
      "low": "20.90",
      "close": "21.40",
      "average": "21.1594",
      "volume": "22048",
      "turnover": "466523",
      "trades": "47"
    },
    {
      "date": "2021-10-12",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.40",
      "high": "21.40",
      "low": "20.80",
      "close": "21.30",
      "average": "21.0758",
      "volume": "18251",
      "turnover": "384654",
      "trades": "74"
    },
    {
      "date": "2021-10-13",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.40",
      "high": "21.40",
      "low": "21.00",
      "close": "21.30",
      "average": "21.2074",
      "volume": "9670",
      "turnover": "205075.5",
      "trades": "27"
    },
    {
      "date": "2021-10-14",
      "bid": "20.50",
      "ask": "20.70",
      "open": "21.00",
      "high": "21.30",
      "low": "20.50",
      "close": "20.90",
      "average": "20.6893",
      "volume": "26901",
      "turnover": "556563.7",
      "trades": "67"
    },
    {
      "date": "2021-10-15",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.90",
      "high": "21.10",
      "low": "20.70",
      "close": "20.80",
      "average": "20.8231",
      "volume": "15041",
      "turnover": "313200.8",
      "trades": "55"
    },
    {
      "date": "2021-10-18",
      "bid": "20.60",
      "ask": "20.80",
      "open": "21.20",
      "high": "21.20",
      "low": "20.40",
      "close": "20.90",
      "average": "20.6879",
      "volume": "11159",
      "turnover": "230856.1",
      "trades": "48"
    },
    {
      "date": "2021-10-19",
      "bid": "20.40",
      "ask": "20.60",
      "open": "21.00",
      "high": "21.20",
      "low": "20.00",
      "close": "20.60",
      "average": "20.4581",
      "volume": "32087",
      "turnover": "656440.6",
      "trades": "64"
    },
    {
      "date": "2021-10-20",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.70",
      "high": "20.80",
      "low": "20.20",
      "close": "20.40",
      "average": "20.3039",
      "volume": "13930",
      "turnover": "282833.4",
      "trades": "40"
    },
    {
      "date": "2021-10-21",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.40",
      "high": "20.40",
      "low": "20.00",
      "close": "20.10",
      "average": "20.1176",
      "volume": "10131",
      "turnover": "203811.1",
      "trades": "40"
    },
    {
      "date": "2021-10-22",
      "bid": "19.95",
      "ask": "20.20",
      "open": "20.40",
      "high": "20.40",
      "low": "19.65",
      "close": "20.30",
      "average": "20.0211",
      "volume": "17851",
      "turnover": "357396.15",
      "trades": "57"
    },
    {
      "date": "2021-10-25",
      "bid": "20.10",
      "ask": "20.50",
      "open": "20.30",
      "high": "20.50",
      "low": "20.00",
      "close": "20.40",
      "average": "20.2932",
      "volume": "4482",
      "turnover": "90953.9",
      "trades": "27"
    },
    {
      "date": "2021-10-26",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.70",
      "high": "20.70",
      "low": "20.10",
      "close": "20.30",
      "average": "20.3997",
      "volume": "8615",
      "turnover": "175743.1",
      "trades": "25"
    },
    {
      "date": "2021-10-27",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.30",
      "high": "20.50",
      "low": "20.00",
      "close": "20.00",
      "average": "20.2018",
      "volume": "10359",
      "turnover": "209270.7",
      "trades": "34"
    },
    {
      "date": "2021-10-28",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.00",
      "high": "20.30",
      "low": "20.00",
      "close": "20.30",
      "average": "20.2229",
      "volume": "8813",
      "turnover": "178224.3",
      "trades": "20"
    },
    {
      "date": "2021-10-29",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.50",
      "low": "20.20",
      "close": "20.40",
      "average": "20.3822",
      "volume": "3206",
      "turnover": "65345.2",
      "trades": "17"
    },
    {
      "date": "2021-11-01",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.30",
      "high": "20.30",
      "low": "19.90",
      "close": "20.20",
      "average": "20.0649",
      "volume": "10829",
      "turnover": "217282.35",
      "trades": "43"
    },
    {
      "date": "2021-11-02",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.30",
      "high": "21.10",
      "low": "20.30",
      "close": "20.50",
      "average": "20.6316",
      "volume": "35157",
      "turnover": "725343.5",
      "trades": "72"
    },
    {
      "date": "2021-11-03",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.50",
      "high": "20.60",
      "low": "20.00",
      "close": "20.40",
      "average": "20.2499",
      "volume": "18107",
      "turnover": "366664.7",
      "trades": "57"
    },
    {
      "date": "2021-11-04",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.50",
      "high": "20.80",
      "low": "20.30",
      "close": "20.60",
      "average": "20.424",
      "volume": "10758",
      "turnover": "219721.1",
      "trades": "38"
    },
    {
      "date": "2021-11-05",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.60",
      "high": "20.60",
      "low": "20.10",
      "close": "20.30",
      "average": "20.3648",
      "volume": "7503",
      "turnover": "152797",
      "trades": "30"
    },
    {
      "date": "2021-11-08",
      "bid": "19.75",
      "ask": "19.95",
      "open": "20.50",
      "high": "20.50",
      "low": "19.85",
      "close": "20.30",
      "average": "20.1677",
      "volume": "16245",
      "turnover": "327623.5",
      "trades": "51"
    },
    {
      "date": "2021-11-09",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.30",
      "high": "20.70",
      "low": "20.10",
      "close": "20.40",
      "average": "20.4545",
      "volume": "26053",
      "turnover": "532901",
      "trades": "41"
    },
    {
      "date": "2021-11-10",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.40",
      "high": "20.90",
      "low": "20.30",
      "close": "20.40",
      "average": "20.4365",
      "volume": "38871",
      "turnover": "794385.8",
      "trades": "59"
    },
    {
      "date": "2021-11-11",
      "bid": "20.90",
      "ask": "21.20",
      "open": "20.50",
      "high": "21.40",
      "low": "20.30",
      "close": "20.90",
      "average": "20.6991",
      "volume": "69452",
      "turnover": "1437595.8",
      "trades": "96"
    },
    {
      "date": "2021-11-12",
      "bid": "19.65",
      "ask": "19.75",
      "open": "20.90",
      "high": "20.90",
      "low": "19.30",
      "close": "19.80",
      "average": "19.9857",
      "volume": "123135",
      "turnover": "2460942.35",
      "trades": "169"
    },
    {
      "date": "2021-11-15",
      "bid": "19.75",
      "ask": "19.90",
      "open": "19.80",
      "high": "20.30",
      "low": "19.65",
      "close": "19.95",
      "average": "19.7999",
      "volume": "13000",
      "turnover": "257399.2",
      "trades": "47"
    },
    {
      "date": "2021-11-16",
      "bid": "19.60",
      "ask": "19.70",
      "open": "19.70",
      "high": "20.00",
      "low": "19.40",
      "close": "20.00",
      "average": "19.5935",
      "volume": "51239",
      "turnover": "1003949.3",
      "trades": "86"
    },
    {
      "date": "2021-11-17",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.00",
      "high": "20.60",
      "low": "19.75",
      "close": "20.40",
      "average": "20.2162",
      "volume": "56330",
      "turnover": "1138779.64",
      "trades": "100"
    },
    {
      "date": "2021-11-18",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.40",
      "high": "20.60",
      "low": "19.90",
      "close": "20.10",
      "average": "20.1091",
      "volume": "45844",
      "turnover": "921879.6",
      "trades": "68"
    },
    {
      "date": "2021-11-19",
      "bid": "20.10",
      "ask": "20.40",
      "open": "20.30",
      "high": "20.40",
      "low": "19.85",
      "close": "20.40",
      "average": "20.0601",
      "volume": "27163",
      "turnover": "544893.15",
      "trades": "56"
    },
    {
      "date": "2021-11-22",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.40",
      "high": "20.40",
      "low": "19.75",
      "close": "20.10",
      "average": "19.9372",
      "volume": "9875",
      "turnover": "196880.3",
      "trades": "25"
    },
    {
      "date": "2021-11-23",
      "bid": "19.75",
      "ask": "19.90",
      "open": "19.90",
      "high": "20.20",
      "low": "19.75",
      "close": "19.90",
      "average": "19.8066",
      "volume": "157638",
      "turnover": "3122268.65",
      "trades": "30"
    },
    {
      "date": "2021-11-24",
      "bid": "19.65",
      "ask": "19.85",
      "open": "20.00",
      "high": "20.00",
      "low": "19.60",
      "close": "19.90",
      "average": "19.8181",
      "volume": "16617",
      "turnover": "329316.55",
      "trades": "56"
    },
    {
      "date": "2021-11-25",
      "bid": "20.10",
      "ask": "20.30",
      "open": "19.90",
      "high": "20.50",
      "low": "19.05",
      "close": "20.50",
      "average": "19.8465",
      "volume": "154714",
      "turnover": "3070534.15",
      "trades": "507"
    },
    {
      "date": "2021-11-26",
      "bid": "19.60",
      "ask": "19.75",
      "open": "20.70",
      "high": "20.70",
      "low": "19.30",
      "close": "19.90",
      "average": "19.7212",
      "volume": "519591",
      "turnover": "9886358.94",
      "trades": "62"
    },
    {
      "date": "2021-11-29",
      "bid": "19.70",
      "ask": "19.85",
      "open": "19.70",
      "high": "20.30",
      "low": "19.65",
      "close": "19.90",
      "average": "19.8278",
      "volume": "42327",
      "turnover": "839004.1",
      "trades": "56"
    },
    {
      "date": "2021-11-30",
      "bid": "21.10",
      "ask": "21.20",
      "open": "20.10",
      "high": "21.70",
      "low": "19.90",
      "close": "21.70",
      "average": "20.8503",
      "volume": "1183371",
      "turnover": "23012293.7",
      "trades": "147"
    },
    {
      "date": "2021-12-01",
      "bid": "21.40",
      "ask": "21.60",
      "open": "21.70",
      "high": "21.70",
      "low": "21.00",
      "close": "21.60",
      "average": "21.4803",
      "volume": "38110",
      "turnover": "818632.9",
      "trades": "113"
    },
    {
      "date": "2021-12-02",
      "bid": "20.50",
      "ask": "20.70",
      "open": "21.60",
      "high": "22.00",
      "low": "19.55",
      "close": "20.80",
      "average": "20.7132",
      "volume": "84586",
      "turnover": "1752044.6",
      "trades": "119"
    },
    {
      "date": "2021-12-03",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.80",
      "high": "20.80",
      "low": "20.00",
      "close": "20.20",
      "average": "20.2411",
      "volume": "10925",
      "turnover": "221133.6",
      "trades": "35"
    },
    {
      "date": "2021-12-06",
      "bid": "19.60",
      "ask": "19.70",
      "open": "20.50",
      "high": "20.50",
      "low": "19.50",
      "close": "19.70",
      "average": "19.7231",
      "volume": "14720",
      "turnover": "290323.9",
      "trades": "54"
    },
    {
      "date": "2021-12-07",
      "bid": "19.80",
      "ask": "19.90",
      "open": "19.70",
      "high": "20.10",
      "low": "19.70",
      "close": "19.90",
      "average": "19.858",
      "volume": "61838",
      "turnover": "1227979.7",
      "trades": "67"
    },
    {
      "date": "2021-12-08",
      "bid": "20.20",
      "ask": "20.30",
      "open": "19.90",
      "high": "20.80",
      "low": "19.60",
      "close": "20.40",
      "average": "20.2456",
      "volume": "44480",
      "turnover": "900524.05",
      "trades": "92"
    },
    {
      "date": "2021-12-09",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.40",
      "high": "20.70",
      "low": "20.20",
      "close": "20.60",
      "average": "20.3853",
      "volume": "11866",
      "turnover": "241892",
      "trades": "26"
    },
    {
      "date": "2021-12-10",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.60",
      "high": "20.60",
      "low": "20.20",
      "close": "20.40",
      "average": "20.3349",
      "volume": "11479",
      "turnover": "233423.9",
      "trades": "34"
    },
    {
      "date": "2021-12-13",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.70",
      "high": "20.70",
      "low": "19.95",
      "close": "20.10",
      "average": "20.3973",
      "volume": "11468",
      "turnover": "233916.8",
      "trades": "30"
    },
    {
      "date": "2021-12-14",
      "bid": "19.70",
      "ask": "19.80",
      "open": "20.10",
      "high": "20.50",
      "low": "19.75",
      "close": "19.95",
      "average": "20.0953",
      "volume": "28030",
      "turnover": "563271.7",
      "trades": "66"
    },
    {
      "date": "2021-12-15",
      "bid": "19.85",
      "ask": "20.00",
      "open": "19.70",
      "high": "20.00",
      "low": "19.55",
      "close": "20.00",
      "average": "19.8936",
      "volume": "57198",
      "turnover": "1137875",
      "trades": "50"
    },
    {
      "date": "2021-12-16",
      "bid": "19.90",
      "ask": "20.10",
      "open": "19.95",
      "high": "21.00",
      "low": "19.85",
      "close": "20.10",
      "average": "20.1007",
      "volume": "26713",
      "turnover": "536950.45",
      "trades": "46"
    },
    {
      "date": "2021-12-17",
      "bid": "19.85",
      "ask": "19.95",
      "open": "20.10",
      "high": "20.20",
      "low": "19.55",
      "close": "20.00",
      "average": "19.7405",
      "volume": "34055",
      "turnover": "672261.8",
      "trades": "92"
    },
    {
      "date": "2021-12-20",
      "bid": "19.80",
      "ask": "19.90",
      "open": "20.40",
      "high": "20.40",
      "low": "19.75",
      "close": "19.90",
      "average": "19.8473",
      "volume": "8493",
      "turnover": "168563.05",
      "trades": "28"
    },
    {
      "date": "2021-12-21",
      "bid": "19.55",
      "ask": "19.70",
      "open": "20.00",
      "high": "20.20",
      "low": "19.65",
      "close": "19.75",
      "average": "19.8368",
      "volume": "11830",
      "turnover": "234669.25",
      "trades": "46"
    },
    {
      "date": "2021-12-22",
      "bid": "19.70",
      "ask": "19.85",
      "open": "20.10",
      "high": "20.10",
      "low": "19.80",
      "close": "19.85",
      "average": "19.8592",
      "volume": "20824",
      "turnover": "413548.1",
      "trades": "36"
    },
    {
      "date": "2021-12-23",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.00",
      "high": "20.70",
      "low": "19.90",
      "close": "20.70",
      "average": "20.1698",
      "volume": "14224",
      "turnover": "286894.8",
      "trades": "53"
    },
    {
      "date": "2021-12-27",
      "bid": "21.60",
      "ask": "21.80",
      "open": "20.70",
      "high": "22.20",
      "low": "20.40",
      "close": "21.90",
      "average": "21.0711",
      "volume": "70593",
      "turnover": "1487472.6",
      "trades": "87"
    },
    {
      "date": "2021-12-28",
      "bid": "21.90",
      "ask": "22.20",
      "open": "21.90",
      "high": "22.30",
      "low": "21.60",
      "close": "22.10",
      "average": "21.8616",
      "volume": "33922",
      "turnover": "741588.5",
      "trades": "55"
    },
    {
      "date": "2021-12-29",
      "bid": "22.00",
      "ask": "22.30",
      "open": "22.10",
      "high": "22.30",
      "low": "21.60",
      "close": "22.20",
      "average": "22.0895",
      "volume": "13707",
      "turnover": "302780.9",
      "trades": "43"
    },
    {
      "date": "2021-12-30",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.20",
      "high": "23.10",
      "low": "22.00",
      "close": "22.80",
      "average": "22.5892",
      "volume": "85389",
      "turnover": "1928869.3",
      "trades": "123"
    },
    {
      "date": "2022-01-03",
      "bid": "24.10",
      "ask": "24.20",
      "open": "22.90",
      "high": "24.30",
      "low": "22.90",
      "close": "24.20",
      "average": "23.6183",
      "volume": "132336",
      "turnover": "3125547.5",
      "trades": "231"
    },
    {
      "date": "2022-01-04",
      "bid": "23.50",
      "ask": "23.70",
      "open": "24.20",
      "high": "24.80",
      "low": "23.00",
      "close": "24.00",
      "average": "23.7727",
      "volume": "45764",
      "turnover": "1087934.8",
      "trades": "110"
    },
    {
      "date": "2022-01-05",
      "bid": "23.20",
      "ask": "23.30",
      "open": "24.00",
      "high": "24.00",
      "low": "23.00",
      "close": "23.40",
      "average": "23.5441",
      "volume": "15568",
      "turnover": "366533.8",
      "trades": "38"
    },
    {
      "date": "2022-01-07",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.20",
      "high": "23.30",
      "low": "22.50",
      "close": "22.90",
      "average": "22.7381",
      "volume": "41944",
      "turnover": "953727.4",
      "trades": "99"
    },
    {
      "date": "2022-01-10",
      "bid": "21.70",
      "ask": "21.90",
      "open": "23.00",
      "high": "23.00",
      "low": "21.60",
      "close": "21.70",
      "average": "22.0543",
      "volume": "51529",
      "turnover": "1136433.5",
      "trades": "90"
    },
    {
      "date": "2022-01-11",
      "bid": "21.30",
      "ask": "21.50",
      "open": "22.00",
      "high": "22.10",
      "low": "21.10",
      "close": "21.50",
      "average": "21.6127",
      "volume": "15557",
      "turnover": "336228.3",
      "trades": "38"
    },
    {
      "date": "2022-01-12",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.90",
      "high": "21.90",
      "low": "20.80",
      "close": "21.20",
      "average": "21.1376",
      "volume": "38562",
      "turnover": "815107",
      "trades": "61"
    },
    {
      "date": "2022-01-13",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.50",
      "high": "21.50",
      "low": "21.00",
      "close": "21.20",
      "average": "21.1866",
      "volume": "14763",
      "turnover": "312778.5",
      "trades": "41"
    },
    {
      "date": "2022-01-14",
      "bid": "20.80",
      "ask": "20.90",
      "open": "21.20",
      "high": "21.30",
      "low": "20.70",
      "close": "21.00",
      "average": "20.9678",
      "volume": "14938",
      "turnover": "313217.2",
      "trades": "29"
    },
    {
      "date": "2022-01-17",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.00",
      "low": "20.30",
      "close": "20.90",
      "average": "20.5412",
      "volume": "40665",
      "turnover": "835308.9",
      "trades": "60"
    },
    {
      "date": "2022-01-18",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.90",
      "high": "21.00",
      "low": "20.00",
      "close": "20.20",
      "average": "20.4761",
      "volume": "28047",
      "turnover": "574292.8",
      "trades": "57"
    },
    {
      "date": "2022-01-19",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.20",
      "high": "20.40",
      "low": "19.90",
      "close": "20.40",
      "average": "20.1086",
      "volume": "14583",
      "turnover": "293243.3",
      "trades": "29"
    },
    {
      "date": "2022-01-20",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.00",
      "high": "20.50",
      "low": "20.00",
      "close": "20.50",
      "average": "20.2246",
      "volume": "11343",
      "turnover": "229407.2",
      "trades": "19"
    },
    {
      "date": "2022-01-21",
      "bid": "19.80",
      "ask": "20.30",
      "open": "20.00",
      "high": "20.30",
      "low": "19.70",
      "close": "20.30",
      "average": "19.9534",
      "volume": "24634",
      "turnover": "491531.4",
      "trades": "70"
    },
    {
      "date": "2022-01-24",
      "bid": "19.05",
      "ask": "19.20",
      "open": "19.95",
      "high": "20.20",
      "low": "19.00",
      "close": "19.20",
      "average": "19.3078",
      "volume": "78307",
      "turnover": "1511937.5",
      "trades": "116"
    },
    {
      "date": "2022-01-25",
      "bid": "18.90",
      "ask": "19.35",
      "open": "20.80",
      "high": "20.80",
      "low": "18.90",
      "close": "19.40",
      "average": "19.1535",
      "volume": "34043",
      "turnover": "652042.35",
      "trades": "74"
    },
    {
      "date": "2022-01-26",
      "bid": "19.30",
      "ask": "19.55",
      "open": "19.20",
      "high": "19.90",
      "low": "19.20",
      "close": "19.55",
      "average": "19.4977",
      "volume": "19936",
      "turnover": "388706.15",
      "trades": "28"
    },
    {
      "date": "2022-01-27",
      "bid": "19.70",
      "ask": "19.90",
      "open": "19.55",
      "high": "20.20",
      "low": "19.15",
      "close": "19.90",
      "average": "19.5832",
      "volume": "36328",
      "turnover": "711419.55",
      "trades": "51"
    },
    {
      "date": "2022-01-28",
      "bid": "19.30",
      "ask": "19.45",
      "open": "19.90",
      "high": "20.20",
      "low": "19.45",
      "close": "19.50",
      "average": "19.7261",
      "volume": "18584",
      "turnover": "366589.75",
      "trades": "45"
    },
    {
      "date": "2022-01-31",
      "bid": "19.70",
      "ask": "19.85",
      "open": "19.70",
      "high": "20.30",
      "low": "19.60",
      "close": "19.90",
      "average": "19.7298",
      "volume": "16022",
      "turnover": "316110.6",
      "trades": "24"
    },
    {
      "date": "2022-02-01",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.90",
      "high": "20.40",
      "low": "19.55",
      "close": "20.40",
      "average": "19.8488",
      "volume": "21620",
      "turnover": "429131.95",
      "trades": "50"
    },
    {
      "date": "2022-02-02",
      "bid": "19.80",
      "ask": "19.95",
      "open": "20.50",
      "high": "20.50",
      "low": "19.90",
      "close": "20.00",
      "average": "20.0089",
      "volume": "15114",
      "turnover": "302414.95",
      "trades": "33"
    },
    {
      "date": "2022-02-03",
      "bid": "19.50",
      "ask": "19.75",
      "open": "19.95",
      "high": "20.10",
      "low": "19.55",
      "close": "19.70",
      "average": "19.7882",
      "volume": "13053",
      "turnover": "258295.05",
      "trades": "39"
    },
    {
      "date": "2022-02-04",
      "bid": "20.30",
      "ask": "20.60",
      "open": "19.90",
      "high": "20.80",
      "low": "19.55",
      "close": "20.60",
      "average": "20.1084",
      "volume": "66671",
      "turnover": "1340648.05",
      "trades": "71"
    },
    {
      "date": "2022-02-07",
      "bid": "20.90",
      "ask": "21.10",
      "open": "21.00",
      "high": "21.30",
      "low": "20.20",
      "close": "21.10",
      "average": "20.6905",
      "volume": "8880",
      "turnover": "183731.8",
      "trades": "49"
    },
    {
      "date": "2022-02-08",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.10",
      "high": "21.30",
      "low": "20.60",
      "close": "21.00",
      "average": "20.8866",
      "volume": "14469",
      "turnover": "302207.6",
      "trades": "26"
    },
    {
      "date": "2022-02-09",
      "bid": "20.90",
      "ask": "21.20",
      "open": "21.30",
      "high": "21.30",
      "low": "20.60",
      "close": "21.10",
      "average": "20.8394",
      "volume": "15042",
      "turnover": "313466.2",
      "trades": "30"
    },
    {
      "date": "2022-02-10",
      "bid": "21.10",
      "ask": "21.40",
      "open": "21.20",
      "high": "21.50",
      "low": "20.60",
      "close": "21.30",
      "average": "21.0667",
      "volume": "19901",
      "turnover": "419248.3",
      "trades": "65"
    },
    {
      "date": "2022-02-11",
      "bid": "20.80",
      "ask": "21.10",
      "open": "21.30",
      "high": "21.50",
      "low": "21.00",
      "close": "21.20",
      "average": "21.1056",
      "volume": "9305",
      "turnover": "196387.2",
      "trades": "15"
    },
    {
      "date": "2022-02-14",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.90",
      "high": "20.90",
      "low": "19.30",
      "close": "20.20",
      "average": "19.8985",
      "volume": "56118",
      "turnover": "1116661.39",
      "trades": "89"
    },
    {
      "date": "2022-02-15",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.70",
      "high": "20.90",
      "low": "20.10",
      "close": "20.50",
      "average": "20.5078",
      "volume": "22564",
      "turnover": "462738.6",
      "trades": "38"
    },
    {
      "date": "2022-02-16",
      "bid": "19.85",
      "ask": "20.30",
      "open": "20.40",
      "high": "20.60",
      "low": "19.90",
      "close": "20.30",
      "average": "20.233",
      "volume": "23778",
      "turnover": "481101.2",
      "trades": "52"
    },
    {
      "date": "2022-02-17",
      "bid": "19.05",
      "ask": "19.25",
      "open": "20.30",
      "high": "21.10",
      "low": "19.15",
      "close": "20.00",
      "average": "20.1987",
      "volume": "98644",
      "turnover": "1992482.95",
      "trades": "139"
    },
    {
      "date": "2022-02-18",
      "bid": "18.45",
      "ask": "18.95",
      "open": "19.30",
      "high": "19.85",
      "low": "18.25",
      "close": "18.90",
      "average": "18.8178",
      "volume": "60408",
      "turnover": "1136745.95",
      "trades": "154"
    },
    {
      "date": "2022-02-21",
      "bid": "17.40",
      "ask": "17.60",
      "open": "18.90",
      "high": "19.15",
      "low": "17.20",
      "close": "18.30",
      "average": "18.0231",
      "volume": "58917",
      "turnover": "1061864.1",
      "trades": "115"
    },
    {
      "date": "2022-02-22",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.60",
      "high": "18.20",
      "low": "17.40",
      "close": "17.60",
      "average": "17.7179",
      "volume": "27543",
      "turnover": "488005.2",
      "trades": "62"
    },
    {
      "date": "2022-02-23",
      "bid": "17.10",
      "ask": "17.25",
      "open": "17.85",
      "high": "18.80",
      "low": "16.00",
      "close": "17.45",
      "average": "17.2647",
      "volume": "98765",
      "turnover": "1705146.45",
      "trades": "176"
    },
    {
      "date": "2022-02-24",
      "bid": "16.75",
      "ask": "17.10",
      "open": "17.45",
      "high": "17.45",
      "low": "15.85",
      "close": "17.15",
      "average": "16.6736",
      "volume": "78612",
      "turnover": "1310743",
      "trades": "133"
    },
    {
      "date": "2022-02-25",
      "bid": "18.00",
      "ask": "18.20",
      "open": "17.50",
      "high": "18.10",
      "low": "17.40",
      "close": "18.00",
      "average": "17.7651",
      "volume": "16451",
      "turnover": "292253.25",
      "trades": "37"
    },
    {
      "date": "2022-02-28",
      "bid": "17.65",
      "ask": "17.75",
      "open": "18.35",
      "high": "18.35",
      "low": "17.25",
      "close": "18.10",
      "average": "17.6784",
      "volume": "50973",
      "turnover": "901119",
      "trades": "66"
    },
    {
      "date": "2022-03-01",
      "bid": "17.15",
      "ask": "17.25",
      "open": "18.50",
      "high": "18.50",
      "low": "17.20",
      "close": "17.25",
      "average": "17.5257",
      "volume": "23833",
      "turnover": "417689.4",
      "trades": "39"
    },
    {
      "date": "2022-03-02",
      "bid": "17.20",
      "ask": "17.35",
      "open": "18.40",
      "high": "18.40",
      "low": "17.00",
      "close": "17.20",
      "average": "17.1904",
      "volume": "31411",
      "turnover": "539967.45",
      "trades": "38"
    },
    {
      "date": "2022-03-03",
      "bid": "16.75",
      "ask": "17.05",
      "open": "17.20",
      "high": "18.25",
      "low": "16.70",
      "close": "17.95",
      "average": "17.4583",
      "volume": "126562",
      "turnover": "2209551.15",
      "trades": "131"
    },
    {
      "date": "2022-03-04",
      "bid": "16.95",
      "ask": "17.45",
      "open": "17.95",
      "high": "17.95",
      "low": "16.90",
      "close": "17.45",
      "average": "17.185",
      "volume": "9122",
      "turnover": "156761.3",
      "trades": "27"
    },
    {
      "date": "2022-03-07",
      "bid": "16.90",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.80",
      "low": "16.50",
      "close": "17.20",
      "average": "16.959",
      "volume": "56085",
      "turnover": "951144.85",
      "trades": "78"
    },
    {
      "date": "2022-03-08",
      "bid": "17.00",
      "ask": "17.60",
      "open": "17.35",
      "high": "18.20",
      "low": "17.10",
      "close": "17.60",
      "average": "17.6166",
      "volume": "41677",
      "turnover": "734205.3",
      "trades": "69"
    },
    {
      "date": "2022-03-09",
      "bid": "18.50",
      "ask": "18.75",
      "open": "18.20",
      "high": "18.95",
      "low": "16.50",
      "close": "18.95",
      "average": "17.9055",
      "volume": "66039",
      "turnover": "1182458.7",
      "trades": "74"
    },
    {
      "date": "2022-03-10",
      "bid": "18.25",
      "ask": "18.35",
      "open": "19.50",
      "high": "19.50",
      "low": "18.30",
      "close": "18.40",
      "average": "18.8027",
      "volume": "20178",
      "turnover": "379400.95",
      "trades": "35"
    },
    {
      "date": "2022-03-11",
      "bid": "18.25",
      "ask": "18.45",
      "open": "18.90",
      "high": "19.40",
      "low": "18.25",
      "close": "18.50",
      "average": "18.524",
      "volume": "29089",
      "turnover": "538845.5",
      "trades": "64"
    },
    {
      "date": "2022-03-14",
      "bid": "19.15",
      "ask": "19.35",
      "open": "19.30",
      "high": "19.65",
      "low": "18.60",
      "close": "19.35",
      "average": "19.049",
      "volume": "31375",
      "turnover": "597662.8",
      "trades": "40"
    },
    {
      "date": "2022-03-15",
      "bid": "18.45",
      "ask": "18.80",
      "open": "19.05",
      "high": "19.35",
      "low": "18.20",
      "close": "18.90",
      "average": "18.7132",
      "volume": "44678",
      "turnover": "836067.25",
      "trades": "76"
    },
    {
      "date": "2022-03-16",
      "bid": "18.95",
      "ask": "19.25",
      "open": "19.05",
      "high": "19.50",
      "low": "18.15",
      "close": "19.25",
      "average": "18.6751",
      "volume": "35716",
      "turnover": "667001.65",
      "trades": "75"
    },
    {
      "date": "2022-03-17",
      "bid": "18.90",
      "ask": "19.25",
      "open": "19.95",
      "high": "19.95",
      "low": "18.90",
      "close": "19.20",
      "average": "19.0628",
      "volume": "8660",
      "turnover": "165083.55",
      "trades": "32"
    },
    {
      "date": "2022-03-18",
      "bid": "19.75",
      "ask": "20.00",
      "open": "19.50",
      "high": "20.20",
      "low": "19.25",
      "close": "20.00",
      "average": "19.6584",
      "volume": "33608",
      "turnover": "660680.85",
      "trades": "85"
    },
    {
      "date": "2022-03-21",
      "bid": "19.25",
      "ask": "19.40",
      "open": "20.00",
      "high": "20.30",
      "low": "19.30",
      "close": "19.70",
      "average": "19.5088",
      "volume": "31881",
      "turnover": "621960.55",
      "trades": "56"
    },
    {
      "date": "2022-03-22",
      "bid": "19.05",
      "ask": "19.20",
      "open": "20.00",
      "high": "20.00",
      "low": "19.05",
      "close": "19.35",
      "average": "19.3325",
      "volume": "58143",
      "turnover": "1124047",
      "trades": "83"
    },
    {
      "date": "2022-03-23",
      "bid": "19.15",
      "ask": "19.30",
      "open": "19.85",
      "high": "20.60",
      "low": "18.85",
      "close": "19.50",
      "average": "19.141",
      "volume": "49397",
      "turnover": "945507.25",
      "trades": "60"
    },
    {
      "date": "2022-03-24",
      "bid": "19.65",
      "ask": "19.80",
      "open": "19.75",
      "high": "20.70",
      "low": "19.00",
      "close": "19.85",
      "average": "19.6357",
      "volume": "61017",
      "turnover": "1198114.55",
      "trades": "78"
    },
    {
      "date": "2022-03-25",
      "bid": "19.65",
      "ask": "19.85",
      "open": "20.10",
      "high": "20.40",
      "low": "19.65",
      "close": "20.00",
      "average": "20.0018",
      "volume": "41800",
      "turnover": "836073.6",
      "trades": "85"
    },
    {
      "date": "2022-03-28",
      "bid": "19.75",
      "ask": "19.85",
      "open": "20.00",
      "high": "20.30",
      "low": "19.55",
      "close": "19.90",
      "average": "19.8429",
      "volume": "15681",
      "turnover": "311157.15",
      "trades": "26"
    },
    {
      "date": "2022-03-29",
      "bid": "19.90",
      "ask": "20.30",
      "open": "19.90",
      "high": "20.70",
      "low": "19.70",
      "close": "20.40",
      "average": "20.3004",
      "volume": "35164",
      "turnover": "713844.9",
      "trades": "56"
    },
    {
      "date": "2022-03-30",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.50",
      "high": "20.80",
      "low": "19.80",
      "close": "20.10",
      "average": "20.3181",
      "volume": "19101",
      "turnover": "388095.4",
      "trades": "35"
    },
    {
      "date": "2022-03-31",
      "bid": "19.95",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.30",
      "low": "19.80",
      "close": "20.20",
      "average": "20.0542",
      "volume": "21864",
      "turnover": "438464.35",
      "trades": "29"
    },
    {
      "date": "2022-04-01",
      "bid": "19.88",
      "ask": "19.96",
      "open": "20.20",
      "high": "20.65",
      "low": "19.88",
      "close": "20.00",
      "average": "20.0852",
      "volume": "17934",
      "turnover": "360207.56",
      "trades": "49"
    },
    {
      "date": "2022-04-04",
      "bid": "19.90",
      "ask": "20.00",
      "open": "20.20",
      "high": "20.20",
      "low": "19.66",
      "close": "20.00",
      "average": "19.9536",
      "volume": "14827",
      "turnover": "295851.84",
      "trades": "55"
    },
    {
      "date": "2022-04-05",
      "bid": "19.76",
      "ask": "19.78",
      "open": "21.00",
      "high": "21.15",
      "low": "19.80",
      "close": "19.90",
      "average": "20.2475",
      "volume": "8337",
      "turnover": "168803.74",
      "trades": "32"
    },
    {
      "date": "2022-04-06",
      "bid": "19.50",
      "ask": "19.60",
      "open": "20.05",
      "high": "20.45",
      "low": "19.34",
      "close": "19.66",
      "average": "19.6786",
      "volume": "13597",
      "turnover": "267569.38",
      "trades": "51"
    },
    {
      "date": "2022-04-07",
      "bid": "19.76",
      "ask": "19.86",
      "open": "19.70",
      "high": "20.15",
      "low": "19.64",
      "close": "19.86",
      "average": "19.8556",
      "volume": "10807",
      "turnover": "214579.36",
      "trades": "38"
    },
    {
      "date": "2022-04-08",
      "bid": "19.80",
      "ask": "20.00",
      "open": "20.15",
      "high": "20.20",
      "low": "19.50",
      "close": "19.50",
      "average": "20.0249",
      "volume": "8971",
      "turnover": "179643.74",
      "trades": "34"
    },
    {
      "date": "2022-04-11",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.80",
      "high": "19.82",
      "low": "19.32",
      "close": "19.70",
      "average": "19.5906",
      "volume": "7075",
      "turnover": "138603.52",
      "trades": "41"
    },
    {
      "date": "2022-04-12",
      "bid": "18.80",
      "ask": "19.00",
      "open": "19.20",
      "high": "19.58",
      "low": "17.92",
      "close": "19.28",
      "average": "18.8999",
      "volume": "37860",
      "turnover": "715549.1",
      "trades": "111"
    },
    {
      "date": "2022-04-13",
      "bid": "19.04",
      "ask": "19.22",
      "open": "19.60",
      "high": "19.60",
      "low": "19.02",
      "close": "19.40",
      "average": "19.1563",
      "volume": "3312",
      "turnover": "63445.56",
      "trades": "17"
    },
    {
      "date": "2022-04-14",
      "bid": "19.40",
      "ask": "19.58",
      "open": "19.60",
      "high": "19.60",
      "low": "19.30",
      "close": "19.40",
      "average": "19.3885",
      "volume": "6156",
      "turnover": "119355.3",
      "trades": "16"
    },
    {
      "date": "2022-04-19",
      "bid": "19.00",
      "ask": "19.34",
      "open": "19.38",
      "high": "19.50",
      "low": "18.86",
      "close": "19.34",
      "average": "19.2985",
      "volume": "5587",
      "turnover": "107820.46",
      "trades": "20"
    },
    {
      "date": "2022-04-20",
      "bid": "19.14",
      "ask": "19.34",
      "open": "19.34",
      "high": "19.50",
      "low": "19.02",
      "close": "19.32",
      "average": "19.3228",
      "volume": "4817",
      "turnover": "93077.86",
      "trades": "14"
    },
    {
      "date": "2022-04-21",
      "bid": "19.20",
      "ask": "19.36",
      "open": "19.30",
      "high": "19.54",
      "low": "19.30",
      "close": "19.34",
      "average": "19.4194",
      "volume": "1134",
      "turnover": "22021.64",
      "trades": "7"
    },
    {
      "date": "2022-04-22",
      "bid": "18.92",
      "ask": "19.40",
      "open": "19.20",
      "high": "19.40",
      "low": "18.50",
      "close": "19.40",
      "average": "18.7829",
      "volume": "15375",
      "turnover": "288786.34",
      "trades": "28"
    },
    {
      "date": "2022-04-25",
      "bid": "19.02",
      "ask": "19.20",
      "open": "19.30",
      "high": "19.30",
      "low": "18.74",
      "close": "19.22",
      "average": "19.0687",
      "volume": "18271",
      "turnover": "348404",
      "trades": "50"
    },
    {
      "date": "2022-04-26",
      "bid": "18.80",
      "ask": "18.98",
      "open": "19.30",
      "high": "19.46",
      "low": "18.56",
      "close": "19.00",
      "average": "18.9562",
      "volume": "16123",
      "turnover": "305630.36",
      "trades": "71"
    },
    {
      "date": "2022-04-27",
      "bid": "18.28",
      "ask": "18.62",
      "open": "19.00",
      "high": "19.00",
      "low": "17.86",
      "close": "18.68",
      "average": "18.3002",
      "volume": "28758",
      "turnover": "526277.38",
      "trades": "121"
    },
    {
      "date": "2022-04-28",
      "bid": "18.22",
      "ask": "18.38",
      "open": "18.80",
      "high": "18.92",
      "low": "17.70",
      "close": "18.44",
      "average": "18.3537",
      "volume": "10054",
      "turnover": "184527.78",
      "trades": "29"
    },
    {
      "date": "2022-04-29",
      "bid": "17.46",
      "ask": "17.62",
      "open": "18.44",
      "high": "18.96",
      "low": "17.36",
      "close": "17.36",
      "average": "17.8548",
      "volume": "27696",
      "turnover": "494507.16",
      "trades": "76"
    },
    {
      "date": "2022-05-02",
      "bid": "17.68",
      "ask": "17.80",
      "open": "17.50",
      "high": "18.30",
      "low": "17.30",
      "close": "17.80",
      "average": "17.622",
      "volume": "8628",
      "turnover": "152042.36",
      "trades": "52"
    },
    {
      "date": "2022-05-03",
      "bid": "16.72",
      "ask": "17.08",
      "open": "18.00",
      "high": "18.20",
      "low": "16.40",
      "close": "16.66",
      "average": "17.1047",
      "volume": "31749",
      "turnover": "543056.34",
      "trades": "91"
    },
    {
      "date": "2022-05-04",
      "bid": "16.66",
      "ask": "16.72",
      "open": "17.30",
      "high": "17.92",
      "low": "16.86",
      "close": "17.00",
      "average": "17.1359",
      "volume": "6976",
      "turnover": "119540.16",
      "trades": "58"
    },
    {
      "date": "2022-05-05",
      "bid": "16.64",
      "ask": "17.00",
      "open": "17.08",
      "high": "17.40",
      "low": "16.50",
      "close": "17.00",
      "average": "17.0333",
      "volume": "13852",
      "turnover": "235944.6",
      "trades": "70"
    },
    {
      "date": "2022-05-06",
      "bid": "16.80",
      "ask": "16.92",
      "open": "17.00",
      "high": "17.24",
      "low": "16.90",
      "close": "17.00",
      "average": "17.0035",
      "volume": "734",
      "turnover": "12480.58",
      "trades": "20"
    },
    {
      "date": "2022-05-09",
      "bid": "17.20",
      "ask": "17.40",
      "open": "17.56",
      "high": "17.56",
      "low": "16.42",
      "close": "17.20",
      "average": "16.9116",
      "volume": "38027",
      "turnover": "643096.14",
      "trades": "98"
    },
    {
      "date": "2022-05-10",
      "bid": "17.64",
      "ask": "17.92",
      "open": "17.56",
      "high": "17.92",
      "low": "16.50",
      "close": "17.70",
      "average": "17.5265",
      "volume": "6231",
      "turnover": "109207.62",
      "trades": "57"
    },
    {
      "date": "2022-05-11",
      "bid": "17.40",
      "ask": "17.86",
      "open": "17.98",
      "high": "17.98",
      "low": "17.70",
      "close": "17.86",
      "average": "17.8921",
      "volume": "631",
      "turnover": "11289.9",
      "trades": "13"
    },
    {
      "date": "2022-05-12",
      "bid": "17.86",
      "ask": "17.98",
      "open": "18.08",
      "high": "18.08",
      "low": "17.00",
      "close": "17.94",
      "average": "17.4779",
      "volume": "7700",
      "turnover": "134580.16",
      "trades": "20"
    },
    {
      "date": "2022-05-13",
      "bid": "17.84",
      "ask": "17.90",
      "open": "18.00",
      "high": "18.02",
      "low": "17.86",
      "close": "17.90",
      "average": "17.9441",
      "volume": "9142",
      "turnover": "164044.78",
      "trades": "37"
    },
    {
      "date": "2022-05-16",
      "bid": "17.50",
      "ask": "17.78",
      "open": "17.80",
      "high": "17.90",
      "low": "17.50",
      "close": "17.78",
      "average": "17.7609",
      "volume": "12149",
      "turnover": "215776.62",
      "trades": "26"
    },
    {
      "date": "2022-05-17",
      "bid": "17.50",
      "ask": "17.72",
      "open": "17.90",
      "high": "17.98",
      "low": "17.72",
      "close": "17.80",
      "average": "17.8392",
      "volume": "7156",
      "turnover": "127657.56",
      "trades": "15"
    },
    {
      "date": "2022-05-18",
      "bid": "17.02",
      "ask": "17.30",
      "open": "18.00",
      "high": "18.00",
      "low": "17.14",
      "close": "17.48",
      "average": "17.2408",
      "volume": "14413",
      "turnover": "248491.06",
      "trades": "32"
    },
    {
      "date": "2022-05-19",
      "bid": "18.34",
      "ask": "18.62",
      "open": "17.00",
      "high": "18.90",
      "low": "17.00",
      "close": "18.60",
      "average": "17.9389",
      "volume": "124567",
      "turnover": "2234594.68",
      "trades": "198"
    },
    {
      "date": "2022-05-20",
      "bid": "20.45",
      "ask": "20.95",
      "open": "18.90",
      "high": "21.00",
      "low": "18.62",
      "close": "20.95",
      "average": "19.8017",
      "volume": "118439",
      "turnover": "2345287.84",
      "trades": "206"
    },
    {
      "date": "2022-05-23",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.95",
      "high": "21.25",
      "low": "19.90",
      "close": "20.00",
      "average": "20.5083",
      "volume": "36781",
      "turnover": "754315.55",
      "trades": "135"
    },
    {
      "date": "2022-05-24",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.50",
      "high": "21.25",
      "low": "17.98",
      "close": "20.20",
      "average": "20.0131",
      "volume": "12138",
      "turnover": "242919.24",
      "trades": "80"
    },
    {
      "date": "2022-05-25",
      "bid": "19.70",
      "ask": "20.00",
      "open": "20.20",
      "high": "20.30",
      "low": "19.90",
      "close": "19.98",
      "average": "19.9822",
      "volume": "4505",
      "turnover": "90019.67",
      "trades": "26"
    },
    {
      "date": "2022-05-27",
      "bid": "20.15",
      "ask": "20.45",
      "open": "20.20",
      "high": "20.45",
      "low": "19.84",
      "close": "20.40",
      "average": "20.2149",
      "volume": "5965",
      "turnover": "120582.08",
      "trades": "27"
    },
    {
      "date": "2022-05-30",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.40",
      "high": "21.20",
      "low": "20.30",
      "close": "20.40",
      "average": "20.4669",
      "volume": "14836",
      "turnover": "303646.6",
      "trades": "50"
    },
    {
      "date": "2022-05-31",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.50",
      "high": "20.95",
      "low": "19.90",
      "close": "20.10",
      "average": "20.2703",
      "volume": "4664",
      "turnover": "94540.8",
      "trades": "27"
    },
    {
      "date": "2022-06-01",
      "bid": "19.80",
      "ask": "19.98",
      "open": "20.30",
      "high": "20.75",
      "low": "19.88",
      "close": "19.98",
      "average": "20.0496",
      "volume": "48837",
      "turnover": "979159.97",
      "trades": "86"
    },
    {
      "date": "2022-06-02",
      "bid": "17.58",
      "ask": "17.90",
      "open": "19.00",
      "high": "19.00",
      "low": "17.30",
      "close": "18.12",
      "average": "18.1178",
      "volume": "197778",
      "turnover": "3585659.9",
      "trades": "506"
    },
    {
      "date": "2022-06-03",
      "bid": "17.50",
      "ask": "18.06",
      "open": "18.20",
      "high": "18.38",
      "low": "17.44",
      "close": "17.90",
      "average": "17.8662",
      "volume": "60242",
      "turnover": "1078786.08",
      "trades": "294"
    },
    {
      "date": "2022-06-07",
      "bid": "17.24",
      "ask": "17.66",
      "open": "18.10",
      "high": "18.80",
      "low": "16.00",
      "close": "17.70",
      "average": "16.9268",
      "volume": "75363",
      "turnover": "1275660.26",
      "trades": "334"
    },
    {
      "date": "2022-06-08",
      "bid": "17.68",
      "ask": "17.74",
      "open": "17.70",
      "high": "18.00",
      "low": "17.48",
      "close": "17.74",
      "average": "17.6529",
      "volume": "35747",
      "turnover": "631038.46",
      "trades": "68"
    },
    {
      "date": "2022-06-09",
      "bid": "17.10",
      "ask": "17.66",
      "open": "17.68",
      "high": "17.70",
      "low": "17.10",
      "close": "17.66",
      "average": "17.5891",
      "volume": "22842",
      "turnover": "401769.38",
      "trades": "37"
    },
    {
      "date": "2022-06-10",
      "bid": "17.30",
      "ask": "17.38",
      "open": "18.00",
      "high": "18.14",
      "low": "17.38",
      "close": "17.98",
      "average": "17.5584",
      "volume": "35565",
      "turnover": "624463.22",
      "trades": "69"
    },
    {
      "date": "2022-06-13",
      "bid": "17.30",
      "ask": "17.50",
      "open": "17.96",
      "high": "17.96",
      "low": "17.50",
      "close": "17.50",
      "average": "17.8673",
      "volume": "24919",
      "turnover": "445235.08",
      "trades": "61"
    },
    {
      "date": "2022-06-14",
      "bid": "17.60",
      "ask": "17.82",
      "open": "17.50",
      "high": "17.92",
      "low": "16.60",
      "close": "17.82",
      "average": "17.3105",
      "volume": "60930",
      "turnover": "1054726.8",
      "trades": "91"
    },
    {
      "date": "2022-06-15",
      "bid": "17.34",
      "ask": "17.62",
      "open": "17.80",
      "high": "17.90",
      "low": "16.98",
      "close": "17.76",
      "average": "17.2138",
      "volume": "12744",
      "turnover": "219373.28",
      "trades": "57"
    },
    {
      "date": "2022-06-16",
      "bid": "17.34",
      "ask": "17.50",
      "open": "17.76",
      "high": "17.76",
      "low": "17.34",
      "close": "17.50",
      "average": "17.4689",
      "volume": "14181",
      "turnover": "247726.1",
      "trades": "22"
    },
    {
      "date": "2022-06-17",
      "bid": "17.60",
      "ask": "17.68",
      "open": "17.62",
      "high": "17.68",
      "low": "17.62",
      "close": "17.68",
      "average": "17.6219",
      "volume": "1053",
      "turnover": "18555.9",
      "trades": "5"
    },
    {
      "date": "2022-06-20",
      "bid": "17.82",
      "ask": "17.98",
      "open": "17.70",
      "high": "18.40",
      "low": "17.70",
      "close": "17.98",
      "average": "17.8623",
      "volume": "4095",
      "turnover": "73146.26",
      "trades": "22"
    },
    {
      "date": "2022-06-21",
      "bid": "17.00",
      "ask": "17.48",
      "open": "18.00",
      "high": "18.76",
      "low": "17.40",
      "close": "17.48",
      "average": "18.0682",
      "volume": "17291",
      "turnover": "312417.92",
      "trades": "58"
    },
    {
      "date": "2022-06-22",
      "bid": "16.80",
      "ask": "17.20",
      "open": "17.00",
      "high": "18.70",
      "low": "17.00",
      "close": "17.20",
      "average": "17.0751",
      "volume": "3606",
      "turnover": "61572.76",
      "trades": "23"
    },
    {
      "date": "2022-06-23",
      "bid": "17.10",
      "ask": "17.18",
      "open": "17.20",
      "high": "17.24",
      "low": "17.10",
      "close": "17.18",
      "average": "17.2004",
      "volume": "4617",
      "turnover": "79414.36",
      "trades": "16"
    },
    {
      "date": "2022-06-27",
      "bid": "16.88",
      "ask": "16.98",
      "open": "17.30",
      "high": "17.30",
      "low": "16.08",
      "close": "16.98",
      "average": "16.5484",
      "volume": "18470",
      "turnover": "305648.34",
      "trades": "178"
    },
    {
      "date": "2022-06-28",
      "bid": "16.14",
      "ask": "16.56",
      "open": "17.04",
      "high": "17.10",
      "low": "15.82",
      "close": "16.38",
      "average": "16.0797",
      "volume": "23880",
      "turnover": "383982.16",
      "trades": "163"
    },
    {
      "date": "2022-06-29",
      "bid": "17.00",
      "ask": "17.24",
      "open": "16.58",
      "high": "17.24",
      "low": "16.30",
      "close": "17.24",
      "average": "16.8682",
      "volume": "23519",
      "turnover": "396722.42",
      "trades": "43"
    },
    {
      "date": "2022-06-30",
      "bid": "16.74",
      "ask": "17.00",
      "open": "17.24",
      "high": "17.24",
      "low": "16.80",
      "close": "17.00",
      "average": "17.0114",
      "volume": "699",
      "turnover": "11890.96",
      "trades": "10"
    },
    {
      "date": "2022-07-01",
      "bid": "16.80",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.00",
      "low": "16.80",
      "close": "17.00",
      "average": "16.953",
      "volume": "2716",
      "turnover": "46044.48",
      "trades": "23"
    },
    {
      "date": "2022-07-04",
      "bid": "16.78",
      "ask": "17.26",
      "open": "17.08",
      "high": "17.40",
      "low": "15.80",
      "close": "17.20",
      "average": "16.6215",
      "volume": "74158",
      "turnover": "1232613.86",
      "trades": "225"
    },
    {
      "date": "2022-07-05",
      "bid": "16.84",
      "ask": "17.24",
      "open": "17.30",
      "high": "17.48",
      "low": "16.80",
      "close": "17.24",
      "average": "16.9958",
      "volume": "19208",
      "turnover": "326454.78",
      "trades": "80"
    },
    {
      "date": "2022-07-06",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.30",
      "high": "17.30",
      "low": "16.46",
      "close": "17.20",
      "average": "16.7618",
      "volume": "12882",
      "turnover": "215925.52",
      "trades": "105"
    },
    {
      "date": "2022-07-07",
      "bid": "16.50",
      "ask": "17.00",
      "open": "17.02",
      "high": "17.18",
      "low": "16.02",
      "close": "17.00",
      "average": "16.4247",
      "volume": "21184",
      "turnover": "347941.84",
      "trades": "115"
    },
    {
      "date": "2022-07-08",
      "bid": "16.42",
      "ask": "16.60",
      "open": "17.00",
      "high": "17.00",
      "low": "16.12",
      "close": "16.60",
      "average": "16.5285",
      "volume": "18235",
      "turnover": "301397.34",
      "trades": "86"
    },
    {
      "date": "2022-07-11",
      "bid": "15.90",
      "ask": "16.44",
      "open": "16.32",
      "high": "16.60",
      "low": "15.86",
      "close": "16.44",
      "average": "16.118",
      "volume": "32809",
      "turnover": "528816.84",
      "trades": "95"
    },
    {
      "date": "2022-07-12",
      "bid": "16.14",
      "ask": "16.46",
      "open": "16.18",
      "high": "16.50",
      "low": "15.80",
      "close": "16.46",
      "average": "16.0877",
      "volume": "3103",
      "turnover": "49920.18",
      "trades": "23"
    },
    {
      "date": "2022-07-13",
      "bid": "16.08",
      "ask": "16.32",
      "open": "16.50",
      "high": "16.50",
      "low": "16.00",
      "close": "16.28",
      "average": "16.2312",
      "volume": "1645",
      "turnover": "26700.28",
      "trades": "26"
    },
    {
      "date": "2022-07-14",
      "bid": "16.06",
      "ask": "16.48",
      "open": "16.48",
      "high": "16.50",
      "low": "15.92",
      "close": "16.42",
      "average": "16.1562",
      "volume": "16870",
      "turnover": "272554.46",
      "trades": "120"
    },
    {
      "date": "2022-07-15",
      "bid": "14.86",
      "ask": "15.12",
      "open": "16.48",
      "high": "16.48",
      "low": "13.50",
      "close": "15.08",
      "average": "14.7663",
      "volume": "76827",
      "turnover": "1134452.26",
      "trades": "249"
    },
    {
      "date": "2022-07-18",
      "bid": "14.74",
      "ask": "15.10",
      "open": "16.00",
      "high": "16.00",
      "low": "14.12",
      "close": "15.10",
      "average": "14.5639",
      "volume": "86360",
      "turnover": "1257742.24",
      "trades": "253"
    },
    {
      "date": "2022-07-19",
      "bid": "14.30",
      "ask": "14.42",
      "open": "15.48",
      "high": "15.48",
      "low": "14.22",
      "close": "14.24",
      "average": "14.6549",
      "volume": "59233",
      "turnover": "868055.08",
      "trades": "119"
    },
    {
      "date": "2022-07-20",
      "bid": "13.88",
      "ask": "14.20",
      "open": "14.64",
      "high": "14.88",
      "low": "13.50",
      "close": "14.20",
      "average": "13.9731",
      "volume": "56299",
      "turnover": "786673.1",
      "trades": "205"
    },
    {
      "date": "2022-07-21",
      "bid": "14.00",
      "ask": "14.26",
      "open": "14.20",
      "high": "14.64",
      "low": "13.60",
      "close": "14.24",
      "average": "14.2637",
      "volume": "37295",
      "turnover": "531964.82",
      "trades": "141"
    },
    {
      "date": "2022-07-22",
      "bid": "14.08",
      "ask": "14.26",
      "open": "14.54",
      "high": "14.54",
      "low": "13.88",
      "close": "14.32",
      "average": "14.1755",
      "volume": "28032",
      "turnover": "397366.88",
      "trades": "90"
    },
    {
      "date": "2022-07-25",
      "bid": "14.38",
      "ask": "14.76",
      "open": "14.32",
      "high": "14.92",
      "low": "14.04",
      "close": "14.76",
      "average": "14.3828",
      "volume": "22269",
      "turnover": "320290.86",
      "trades": "68"
    },
    {
      "date": "2022-07-26",
      "bid": "14.30",
      "ask": "14.54",
      "open": "14.76",
      "high": "15.50",
      "low": "14.30",
      "close": "14.54",
      "average": "14.4594",
      "volume": "12886",
      "turnover": "186323.34",
      "trades": "33"
    },
    {
      "date": "2022-07-27",
      "bid": "14.14",
      "ask": "14.54",
      "open": "14.68",
      "high": "14.68",
      "low": "14.58",
      "close": "14.58",
      "average": "14.5848",
      "volume": "210",
      "turnover": "3062.8",
      "trades": "2"
    },
    {
      "date": "2022-07-28",
      "bid": "14.42",
      "ask": "14.64",
      "open": "14.86",
      "high": "14.86",
      "low": "14.36",
      "close": "14.64",
      "average": "14.5159",
      "volume": "6403",
      "turnover": "92945.16",
      "trades": "25"
    },
    {
      "date": "2022-07-29",
      "bid": "14.70",
      "ask": "14.98",
      "open": "14.98",
      "high": "14.98",
      "low": "14.50",
      "close": "14.98",
      "average": "14.6602",
      "volume": "9685",
      "turnover": "141983.62",
      "trades": "29"
    },
    {
      "date": "2022-08-01",
      "bid": "14.40",
      "ask": "14.98",
      "open": "14.98",
      "high": "14.98",
      "low": "14.40",
      "close": "14.98",
      "average": "14.6032",
      "volume": "16430",
      "turnover": "239930.56",
      "trades": "51"
    },
    {
      "date": "2022-08-02",
      "bid": "14.46",
      "ask": "14.90",
      "open": "14.70",
      "high": "14.88",
      "low": "14.44",
      "close": "14.88",
      "average": "14.579",
      "volume": "8880",
      "turnover": "129461.66",
      "trades": "29"
    },
    {
      "date": "2022-08-03",
      "bid": "14.50",
      "ask": "14.74",
      "open": "14.46",
      "high": "14.90",
      "low": "14.26",
      "close": "14.78",
      "average": "14.4883",
      "volume": "16067",
      "turnover": "232783.22",
      "trades": "50"
    },
    {
      "date": "2022-08-04",
      "bid": "14.46",
      "ask": "14.70",
      "open": "14.76",
      "high": "14.78",
      "low": "14.30",
      "close": "14.70",
      "average": "14.4526",
      "volume": "7285",
      "turnover": "105287.14",
      "trades": "26"
    },
    {
      "date": "2022-08-05",
      "bid": "15.34",
      "ask": "15.48",
      "open": "14.80",
      "high": "16.28",
      "low": "14.80",
      "close": "15.48",
      "average": "15.5895",
      "volume": "61527",
      "turnover": "959174.14",
      "trades": "205"
    },
    {
      "date": "2022-08-08",
      "bid": "15.48",
      "ask": "15.76",
      "open": "15.48",
      "high": "15.98",
      "low": "14.98",
      "close": "15.78",
      "average": "15.4293",
      "volume": "16191",
      "turnover": "249815.52",
      "trades": "73"
    },
    {
      "date": "2022-08-09",
      "bid": "15.52",
      "ask": "15.74",
      "open": "16.00",
      "high": "16.00",
      "low": "15.50",
      "close": "15.72",
      "average": "15.62",
      "volume": "6108",
      "turnover": "95407.12",
      "trades": "40"
    },
    {
      "date": "2022-08-10",
      "bid": "15.80",
      "ask": "15.84",
      "open": "16.58",
      "high": "16.58",
      "low": "15.60",
      "close": "15.84",
      "average": "15.8613",
      "volume": "870",
      "turnover": "13799.32",
      "trades": "37"
    },
    {
      "date": "2022-08-11",
      "bid": "14.88",
      "ask": "14.98",
      "open": "15.98",
      "high": "15.98",
      "low": "14.84",
      "close": "15.00",
      "average": "15.178",
      "volume": "7458",
      "turnover": "113197.46",
      "trades": "57"
    },
    {
      "date": "2022-08-12",
      "bid": "14.86",
      "ask": "14.98",
      "open": "15.00",
      "high": "15.26",
      "low": "14.70",
      "close": "14.70",
      "average": "15.0155",
      "volume": "19994",
      "turnover": "300219.12",
      "trades": "64"
    },
    {
      "date": "2022-08-15",
      "bid": "14.76",
      "ask": "14.86",
      "open": "14.50",
      "high": "14.96",
      "low": "14.50",
      "close": "14.88",
      "average": "14.844",
      "volume": "10524",
      "turnover": "156218.56",
      "trades": "26"
    },
    {
      "date": "2022-08-16",
      "bid": "14.82",
      "ask": "14.86",
      "open": "14.80",
      "high": "14.86",
      "low": "14.60",
      "close": "14.84",
      "average": "14.6682",
      "volume": "4228",
      "turnover": "62017.04",
      "trades": "12"
    },
    {
      "date": "2022-08-17",
      "bid": "14.56",
      "ask": "14.72",
      "open": "14.90",
      "high": "14.90",
      "low": "14.50",
      "close": "14.56",
      "average": "14.7489",
      "volume": "3699",
      "turnover": "54556.16",
      "trades": "31"
    },
    {
      "date": "2022-08-18",
      "bid": "14.66",
      "ask": "14.74",
      "open": "15.00",
      "high": "15.00",
      "low": "14.66",
      "close": "14.74",
      "average": "14.7533",
      "volume": "18512",
      "turnover": "273113.88",
      "trades": "25"
    },
    {
      "date": "2022-08-19",
      "bid": "14.44",
      "ask": "14.62",
      "open": "14.74",
      "high": "14.74",
      "low": "14.34",
      "close": "14.62",
      "average": "14.629",
      "volume": "9628",
      "turnover": "140847.64",
      "trades": "17"
    },
    {
      "date": "2022-08-22",
      "bid": "14.14",
      "ask": "14.32",
      "open": "14.62",
      "high": "14.62",
      "low": "14.02",
      "close": "14.32",
      "average": "14.2272",
      "volume": "7673",
      "turnover": "109165.2",
      "trades": "24"
    },
    {
      "date": "2022-08-23",
      "bid": "14.14",
      "ask": "14.30",
      "open": "14.32",
      "high": "14.56",
      "low": "13.96",
      "close": "14.14",
      "average": "14.3168",
      "volume": "16873",
      "turnover": "241568.1",
      "trades": "33"
    },
    {
      "date": "2022-08-24",
      "bid": "14.04",
      "ask": "14.10",
      "open": "14.14",
      "high": "14.30",
      "low": "13.80",
      "close": "14.10",
      "average": "14.0586",
      "volume": "14933",
      "turnover": "209936.68",
      "trades": "58"
    },
    {
      "date": "2022-08-25",
      "bid": "14.14",
      "ask": "14.18",
      "open": "14.20",
      "high": "14.20",
      "low": "13.80",
      "close": "14.18",
      "average": "14.008",
      "volume": "47071",
      "turnover": "659368.26",
      "trades": "50"
    },
    {
      "date": "2022-08-26",
      "bid": "13.80",
      "ask": "14.10",
      "open": "14.30",
      "high": "14.30",
      "low": "13.92",
      "close": "14.10",
      "average": "14.1198",
      "volume": "421",
      "turnover": "5944.44",
      "trades": "12"
    },
    {
      "date": "2022-08-29",
      "bid": "13.64",
      "ask": "13.78",
      "open": "14.00",
      "high": "14.00",
      "low": "13.58",
      "close": "13.80",
      "average": "13.8312",
      "volume": "8596",
      "turnover": "118893.28",
      "trades": "33"
    },
    {
      "date": "2022-08-30",
      "bid": "13.18",
      "ask": "13.50",
      "open": "13.86",
      "high": "13.86",
      "low": "13.28",
      "close": "13.28",
      "average": "13.4586",
      "volume": "7288",
      "turnover": "98387.64",
      "trades": "40"
    },
    {
      "date": "2022-08-31",
      "bid": "13.00",
      "ask": "13.14",
      "open": "13.30",
      "high": "13.30",
      "low": "12.98",
      "close": "13.14",
      "average": "13.1368",
      "volume": "15845",
      "turnover": "208153.26",
      "trades": "30"
    },
    {
      "date": "2022-09-01",
      "bid": "11.62",
      "ask": "11.88",
      "open": "12.98",
      "high": "12.98",
      "low": "11.48",
      "close": "11.88",
      "average": "12.0403",
      "volume": "63363",
      "turnover": "762836.8",
      "trades": "167"
    },
    {
      "date": "2022-09-02",
      "bid": "11.90",
      "ask": "11.96",
      "open": "12.56",
      "high": "13.30",
      "low": "11.88",
      "close": "11.94",
      "average": "12.1719",
      "volume": "37348",
      "turnover": "454595.62",
      "trades": "142"
    },
    {
      "date": "2022-09-05",
      "bid": "11.74",
      "ask": "12.12",
      "open": "11.98",
      "high": "12.20",
      "low": "11.30",
      "close": "12.16",
      "average": "11.5451",
      "volume": "62463",
      "turnover": "721140.6",
      "trades": "84"
    },
    {
      "date": "2022-09-06",
      "bid": "11.40",
      "ask": "11.58",
      "open": "12.16",
      "high": "12.16",
      "low": "11.42",
      "close": "11.58",
      "average": "11.8167",
      "volume": "12891",
      "turnover": "152329.3",
      "trades": "67"
    },
    {
      "date": "2022-09-07",
      "bid": "11.22",
      "ask": "11.38",
      "open": "11.78",
      "high": "12.16",
      "low": "10.98",
      "close": "11.42",
      "average": "11.506",
      "volume": "93856",
      "turnover": "1079907.78",
      "trades": "133"
    },
    {
      "date": "2022-09-08",
      "bid": "10.92",
      "ask": "10.98",
      "open": "11.92",
      "high": "11.92",
      "low": "10.98",
      "close": "10.98",
      "average": "11.3643",
      "volume": "18515",
      "turnover": "210410.56",
      "trades": "69"
    },
    {
      "date": "2022-09-09",
      "bid": "10.78",
      "ask": "10.84",
      "open": "10.88",
      "high": "10.98",
      "low": "10.62",
      "close": "10.84",
      "average": "10.8773",
      "volume": "26248",
      "turnover": "285508.02",
      "trades": "75"
    },
    {
      "date": "2022-09-12",
      "bid": "11.12",
      "ask": "11.18",
      "open": "10.84",
      "high": "11.46",
      "low": "10.80",
      "close": "11.14",
      "average": "11.1408",
      "volume": "120624",
      "turnover": "1343845.48",
      "trades": "165"
    },
    {
      "date": "2022-09-13",
      "bid": "10.94",
      "ask": "11.00",
      "open": "11.20",
      "high": "11.20",
      "low": "10.94",
      "close": "10.94",
      "average": "11.0902",
      "volume": "17150",
      "turnover": "190196.62",
      "trades": "54"
    },
    {
      "date": "2022-09-14",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.96",
      "high": "11.02",
      "low": "10.42",
      "close": "10.56",
      "average": "10.6527",
      "volume": "28755",
      "turnover": "306317.96",
      "trades": "94"
    },
    {
      "date": "2022-09-15",
      "bid": "9.85",
      "ask": "10.32",
      "open": "10.86",
      "high": "10.86",
      "low": "9.90",
      "close": "10.32",
      "average": "10.0881",
      "volume": "46456",
      "turnover": "468650.84",
      "trades": "150"
    },
    {
      "date": "2022-09-16",
      "bid": "9.78",
      "ask": "9.79",
      "open": "9.80",
      "high": "9.89",
      "low": "9.70",
      "close": "9.79",
      "average": "9.8439",
      "volume": "54313",
      "turnover": "534651.62",
      "trades": "97"
    },
    {
      "date": "2022-09-19",
      "bid": "9.92",
      "ask": "9.97",
      "open": "9.80",
      "high": "10.50",
      "low": "9.70",
      "close": "9.97",
      "average": "10.1594",
      "volume": "106667",
      "turnover": "1082884.21",
      "trades": "281"
    },
    {
      "date": "2022-09-20",
      "bid": "9.80",
      "ask": "9.87",
      "open": "10.06",
      "high": "10.06",
      "low": "9.71",
      "close": "9.87",
      "average": "9.918",
      "volume": "15705",
      "turnover": "155762.01",
      "trades": "31"
    },
    {
      "date": "2022-09-21",
      "bid": "9.55",
      "ask": "9.63",
      "open": "9.69",
      "high": "9.69",
      "low": "9.58",
      "close": "9.63",
      "average": "9.6553",
      "volume": "41380",
      "turnover": "399536.58",
      "trades": "56"
    },
    {
      "date": "2022-09-22",
      "bid": "8.70",
      "ask": "8.99",
      "open": "9.50",
      "high": "9.50",
      "low": "8.40",
      "close": "8.99",
      "average": "8.8311",
      "volume": "93645",
      "turnover": "826986.32",
      "trades": "128"
    },
    {
      "date": "2022-09-23",
      "bid": "8.40",
      "ask": "8.62",
      "open": "8.95",
      "high": "9.20",
      "low": "8.40",
      "close": "8.63",
      "average": "8.7119",
      "volume": "112288",
      "turnover": "978239.14",
      "trades": "121"
    },
    {
      "date": "2022-09-26",
      "bid": "8.92",
      "ask": "8.97",
      "open": "8.88",
      "high": "9.00",
      "low": "8.76",
      "close": "8.94",
      "average": "8.8688",
      "volume": "59834",
      "turnover": "530655.58",
      "trades": "88"
    },
    {
      "date": "2022-09-27",
      "bid": "8.90",
      "ask": "8.94",
      "open": "9.00",
      "high": "9.31",
      "low": "8.80",
      "close": "8.92",
      "average": "8.9535",
      "volume": "25965",
      "turnover": "232476.97",
      "trades": "81"
    },
    {
      "date": "2022-09-28",
      "bid": "8.54",
      "ask": "8.59",
      "open": "8.97",
      "high": "9.19",
      "low": "8.40",
      "close": "8.60",
      "average": "8.6807",
      "volume": "19013",
      "turnover": "165046.36",
      "trades": "67"
    },
    {
      "date": "2022-09-29",
      "bid": "8.23",
      "ask": "8.29",
      "open": "8.58",
      "high": "8.58",
      "low": "8.23",
      "close": "8.30",
      "average": "8.3792",
      "volume": "24212",
      "turnover": "202876.38",
      "trades": "47"
    },
    {
      "date": "2022-09-30",
      "bid": "8.44",
      "ask": "8.53",
      "open": "8.30",
      "high": "8.55",
      "low": "8.30",
      "close": "8.52",
      "average": "8.426",
      "volume": "15941",
      "turnover": "134318.47",
      "trades": "22"
    },
    {
      "date": "2022-10-03",
      "bid": "8.05",
      "ask": "8.18",
      "open": "8.70",
      "high": "8.70",
      "low": "7.95",
      "close": "8.18",
      "average": "8.1321",
      "volume": "70793",
      "turnover": "575696.33",
      "trades": "95"
    },
    {
      "date": "2022-10-04",
      "bid": "7.98",
      "ask": "8.07",
      "open": "8.40",
      "high": "8.50",
      "low": "7.98",
      "close": "7.98",
      "average": "8.167",
      "volume": "30551",
      "turnover": "249511.35",
      "trades": "78"
    },
    {
      "date": "2022-10-05",
      "bid": "8.04",
      "ask": "8.10",
      "open": "8.00",
      "high": "8.19",
      "low": "8.00",
      "close": "8.10",
      "average": "8.1225",
      "volume": "107985",
      "turnover": "877109.67",
      "trades": "84"
    },
    {
      "date": "2022-10-06",
      "bid": "8.42",
      "ask": "8.44",
      "open": "8.14",
      "high": "8.99",
      "low": "8.14",
      "close": "8.39",
      "average": "8.3804",
      "volume": "31612",
      "turnover": "264920.96",
      "trades": "47"
    },
    {
      "date": "2022-10-07",
      "bid": "8.40",
      "ask": "8.45",
      "open": "8.58",
      "high": "8.58",
      "low": "8.39",
      "close": "8.49",
      "average": "8.4248",
      "volume": "2405",
      "turnover": "20261.55",
      "trades": "15"
    },
    {
      "date": "2022-10-10",
      "bid": "8.37",
      "ask": "8.46",
      "open": "8.31",
      "high": "8.48",
      "low": "8.29",
      "close": "8.48",
      "average": "8.3627",
      "volume": "5229",
      "turnover": "43728.59",
      "trades": "27"
    },
    {
      "date": "2022-10-11",
      "bid": "8.10",
      "ask": "8.15",
      "open": "8.50",
      "high": "8.50",
      "low": "7.96",
      "close": "8.15",
      "average": "8.1332",
      "volume": "13814",
      "turnover": "112351.47",
      "trades": "57"
    },
    {
      "date": "2022-10-12",
      "bid": "7.80",
      "ask": "8.19",
      "open": "8.15",
      "high": "8.43",
      "low": "8.07",
      "close": "8.19",
      "average": "8.1621",
      "volume": "12289",
      "turnover": "100304.23",
      "trades": "45"
    },
    {
      "date": "2022-10-13",
      "bid": "7.80",
      "ask": "8.00",
      "open": "8.10",
      "high": "8.29",
      "low": "7.70",
      "close": "7.84",
      "average": "7.9894",
      "volume": "38237",
      "turnover": "305489.88",
      "trades": "108"
    },
    {
      "date": "2022-10-14",
      "bid": "7.50",
      "ask": "7.80",
      "open": "8.00",
      "high": "8.20",
      "low": "7.50",
      "close": "7.79",
      "average": "7.7727",
      "volume": "7160",
      "turnover": "55652.84",
      "trades": "57"
    },
    {
      "date": "2022-10-17",
      "bid": "7.21",
      "ask": "7.49",
      "open": "7.80",
      "high": "8.08",
      "low": "7.10",
      "close": "7.49",
      "average": "7.3375",
      "volume": "45570",
      "turnover": "334369.68",
      "trades": "107"
    },
    {
      "date": "2022-10-18",
      "bid": "7.43",
      "ask": "7.48",
      "open": "7.54",
      "high": "7.56",
      "low": "7.23",
      "close": "7.50",
      "average": "7.4898",
      "volume": "42874",
      "turnover": "321117.41",
      "trades": "74"
    },
    {
      "date": "2022-10-19",
      "bid": "7.60",
      "ask": "7.66",
      "open": "7.31",
      "high": "8.10",
      "low": "7.31",
      "close": "7.62",
      "average": "7.5869",
      "volume": "22729",
      "turnover": "172443.35",
      "trades": "40"
    },
    {
      "date": "2022-10-20",
      "bid": "7.53",
      "ask": "7.59",
      "open": "7.64",
      "high": "8.24",
      "low": "7.50",
      "close": "7.60",
      "average": "7.6587",
      "volume": "22084",
      "turnover": "169134.27",
      "trades": "27"
    },
    {
      "date": "2022-10-21",
      "bid": "7.70",
      "ask": "8.00",
      "open": "7.60",
      "high": "8.03",
      "low": "7.53",
      "close": "8.00",
      "average": "7.7327",
      "volume": "29780",
      "turnover": "230278.8",
      "trades": "28"
    },
    {
      "date": "2022-10-24",
      "bid": "7.90",
      "ask": "7.99",
      "open": "8.09",
      "high": "8.09",
      "low": "7.80",
      "close": "8.09",
      "average": "8.0197",
      "volume": "8016",
      "turnover": "64286.1",
      "trades": "24"
    },
    {
      "date": "2022-10-25",
      "bid": "7.85",
      "ask": "7.92",
      "open": "7.99",
      "high": "7.99",
      "low": "7.86",
      "close": "7.92",
      "average": "7.9431",
      "volume": "10546",
      "turnover": "83768.13",
      "trades": "32"
    },
    {
      "date": "2022-10-26",
      "bid": "7.90",
      "ask": "7.98",
      "open": "8.00",
      "high": "8.00",
      "low": "7.70",
      "close": "7.99",
      "average": "7.8711",
      "volume": "24928",
      "turnover": "196210.27",
      "trades": "28"
    },
    {
      "date": "2022-10-27",
      "bid": null,
      "ask": null,
      "open": "8.00",
      "high": "12.04",
      "low": "7.99",
      "close": "12.04",
      "average": "9.1945",
      "volume": "576257",
      "turnover": "5298385.15",
      "trades": "796"
    },
    {
      "date": "2022-10-28",
      "bid": "13.48",
      "ask": "13.68",
      "open": "12.52",
      "high": "15.42",
      "low": "12.52",
      "close": "13.66",
      "average": "14.2563",
      "volume": "547730",
      "turnover": "7808621.34",
      "trades": "1635"
    },
    {
      "date": "2022-10-31",
      "bid": "11.88",
      "ask": "12.20",
      "open": "14.10",
      "high": "14.48",
      "low": "11.44",
      "close": "12.16",
      "average": "12.4312",
      "volume": "161098",
      "turnover": "2002639.14",
      "trades": "523"
    },
    {
      "date": "2022-11-01",
      "bid": "12.40",
      "ask": "12.94",
      "open": "12.00",
      "high": "13.50",
      "low": "11.20",
      "close": "12.94",
      "average": "11.8882",
      "volume": "110985",
      "turnover": "1319411.76",
      "trades": "243"
    },
    {
      "date": "2022-11-02",
      "bid": "12.68",
      "ask": "13.10",
      "open": "12.90",
      "high": "13.20",
      "low": "12.06",
      "close": "13.00",
      "average": "12.5784",
      "volume": "52677",
      "turnover": "662590.78",
      "trades": "155"
    },
    {
      "date": "2022-11-03",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.80",
      "high": "13.00",
      "low": "12.22",
      "close": "13.00",
      "average": "12.6964",
      "volume": "15744",
      "turnover": "199891.62",
      "trades": "87"
    },
    {
      "date": "2022-11-04",
      "bid": "13.50",
      "ask": "13.64",
      "open": "13.10",
      "high": "13.98",
      "low": "12.64",
      "close": "13.64",
      "average": "13.3309",
      "volume": "31360",
      "turnover": "418056.76",
      "trades": "89"
    },
    {
      "date": "2022-11-07",
      "bid": "13.50",
      "ask": "13.58",
      "open": "13.86",
      "high": "14.00",
      "low": "12.98",
      "close": "13.58",
      "average": "13.4603",
      "volume": "33189",
      "turnover": "446734.76",
      "trades": "88"
    },
    {
      "date": "2022-11-08",
      "bid": "13.08",
      "ask": "13.32",
      "open": "13.58",
      "high": "14.00",
      "low": "13.06",
      "close": "13.32",
      "average": "13.4262",
      "volume": "21512",
      "turnover": "288824.04",
      "trades": "57"
    },
    {
      "date": "2022-11-09",
      "bid": "13.68",
      "ask": "13.78",
      "open": "13.38",
      "high": "13.82",
      "low": "13.18",
      "close": "13.78",
      "average": "13.5371",
      "volume": "50626",
      "turnover": "685329.3",
      "trades": "87"
    },
    {
      "date": "2022-11-10",
      "bid": "11.88",
      "ask": "12.04",
      "open": "11.96",
      "high": "12.32",
      "low": "11.00",
      "close": "12.04",
      "average": "11.4504",
      "volume": "170465",
      "turnover": "1951885.08",
      "trades": "368"
    },
    {
      "date": "2022-11-11",
      "bid": "11.82",
      "ask": "11.88",
      "open": "12.00",
      "high": "12.18",
      "low": "11.36",
      "close": "11.90",
      "average": "11.7997",
      "volume": "51034",
      "turnover": "602185.2",
      "trades": "124"
    },
    {
      "date": "2022-11-14",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.88",
      "high": "11.88",
      "low": "11.40",
      "close": "11.70",
      "average": "11.7038",
      "volume": "21435",
      "turnover": "250871.02",
      "trades": "71"
    },
    {
      "date": "2022-11-15",
      "bid": "9.70",
      "ask": "9.92",
      "open": "11.86",
      "high": "12.00",
      "low": "9.46",
      "close": "9.72",
      "average": "10.0106",
      "volume": "212446",
      "turnover": "2126719.43",
      "trades": "383"
    },
    {
      "date": "2022-11-16",
      "bid": "10.64",
      "ask": "11.28",
      "open": "9.70",
      "high": "11.60",
      "low": "9.64",
      "close": "10.90",
      "average": "10.5327",
      "volume": "195087",
      "turnover": "2054785.18",
      "trades": "452"
    },
    {
      "date": "2022-11-17",
      "bid": "12.12",
      "ask": "12.48",
      "open": "12.34",
      "high": "12.50",
      "low": "11.42",
      "close": "12.48",
      "average": "11.9091",
      "volume": "87333",
      "turnover": "1040057.1",
      "trades": "278"
    },
    {
      "date": "2022-11-18",
      "bid": "11.92",
      "ask": "12.00",
      "open": "12.48",
      "high": "12.48",
      "low": "11.44",
      "close": "12.00",
      "average": "11.8728",
      "volume": "46213",
      "turnover": "548679.98",
      "trades": "179"
    },
    {
      "date": "2022-11-21",
      "bid": "12.00",
      "ask": "12.28",
      "open": "12.10",
      "high": "12.48",
      "low": "11.80",
      "close": "12.28",
      "average": "12.1406",
      "volume": "11780",
      "turnover": "143016.46",
      "trades": "50"
    },
    {
      "date": "2022-11-22",
      "bid": "12.20",
      "ask": "12.36",
      "open": "12.28",
      "high": "12.36",
      "low": "11.40",
      "close": "12.36",
      "average": "11.7423",
      "volume": "17088",
      "turnover": "200652.18",
      "trades": "57"
    },
    {
      "date": "2022-11-23",
      "bid": "12.22",
      "ask": "12.28",
      "open": "12.34",
      "high": "12.34",
      "low": "12.02",
      "close": "12.10",
      "average": "12.1884",
      "volume": "7340",
      "turnover": "89462.76",
      "trades": "24"
    },
    {
      "date": "2022-11-24",
      "bid": "12.10",
      "ask": "12.26",
      "open": "12.10",
      "high": "12.46",
      "low": "11.90",
      "close": "12.24",
      "average": "12.2322",
      "volume": "13043",
      "turnover": "159544.36",
      "trades": "55"
    },
    {
      "date": "2022-11-25",
      "bid": "11.56",
      "ask": "12.06",
      "open": "12.30",
      "high": "12.48",
      "low": "11.84",
      "close": "12.04",
      "average": "12.081",
      "volume": "6188",
      "turnover": "74757.18",
      "trades": "55"
    },
    {
      "date": "2022-11-28",
      "bid": "11.50",
      "ask": "11.58",
      "open": "11.94",
      "high": "12.14",
      "low": "11.18",
      "close": "11.58",
      "average": "11.513",
      "volume": "41158",
      "turnover": "473853.24",
      "trades": "96"
    },
    {
      "date": "2022-11-29",
      "bid": "11.46",
      "ask": "11.58",
      "open": "11.58",
      "high": "11.58",
      "low": "11.28",
      "close": "11.58",
      "average": "11.4656",
      "volume": "20690",
      "turnover": "237222.94",
      "trades": "72"
    },
    {
      "date": "2022-11-30",
      "bid": "10.90",
      "ask": "11.10",
      "open": "11.58",
      "high": "11.96",
      "low": "10.86",
      "close": "11.00",
      "average": "11.4115",
      "volume": "19123",
      "turnover": "218222.82",
      "trades": "95"
    },
    {
      "date": "2022-12-01",
      "bid": "10.98",
      "ask": "11.16",
      "open": "11.96",
      "high": "11.96",
      "low": "10.62",
      "close": "11.22",
      "average": "11.0368",
      "volume": "17628",
      "turnover": "194556.28",
      "trades": "89"
    },
    {
      "date": "2022-12-02",
      "bid": "10.42",
      "ask": "11.46",
      "open": "11.24",
      "high": "11.74",
      "low": "11.22",
      "close": "11.74",
      "average": "11.4242",
      "volume": "18650",
      "turnover": "213060.68",
      "trades": "104"
    },
    {
      "date": "2022-12-05",
      "bid": "11.40",
      "ask": "11.66",
      "open": "11.72",
      "high": "11.82",
      "low": "11.10",
      "close": "11.56",
      "average": "11.4949",
      "volume": "43911",
      "turnover": "504751.8",
      "trades": "107"
    },
    {
      "date": "2022-12-06",
      "bid": "11.32",
      "ask": "11.52",
      "open": "11.76",
      "high": "11.78",
      "low": "11.02",
      "close": "11.58",
      "average": "11.3497",
      "volume": "29836",
      "turnover": "338629.52",
      "trades": "59"
    },
    {
      "date": "2022-12-07",
      "bid": "11.88",
      "ask": "11.94",
      "open": "11.38",
      "high": "12.30",
      "low": "10.58",
      "close": "11.94",
      "average": "11.6738",
      "volume": "123633",
      "turnover": "1443265.26",
      "trades": "292"
    },
    {
      "date": "2022-12-08",
      "bid": "11.70",
      "ask": "11.86",
      "open": "11.56",
      "high": "11.96",
      "low": "11.50",
      "close": "11.86",
      "average": "11.6659",
      "volume": "12020",
      "turnover": "140224.4",
      "trades": "32"
    },
    {
      "date": "2022-12-09",
      "bid": "11.84",
      "ask": "11.92",
      "open": "11.86",
      "high": "11.92",
      "low": "11.28",
      "close": "11.92",
      "average": "11.6165",
      "volume": "17196",
      "turnover": "199757.16",
      "trades": "72"
    },
    {
      "date": "2022-12-12",
      "bid": "11.68",
      "ask": "11.72",
      "open": "11.70",
      "high": "11.80",
      "low": "11.50",
      "close": "11.78",
      "average": "11.664",
      "volume": "4689",
      "turnover": "54692.62",
      "trades": "11"
    },
    {
      "date": "2022-12-13",
      "bid": "11.58",
      "ask": "11.66",
      "open": "11.80",
      "high": "11.80",
      "low": "11.58",
      "close": "11.70",
      "average": "11.6882",
      "volume": "1832",
      "turnover": "21412.84",
      "trades": "24"
    },
    {
      "date": "2022-12-14",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.90",
      "high": "11.90",
      "low": "11.54",
      "close": "11.66",
      "average": "11.6457",
      "volume": "3631",
      "turnover": "42285.68",
      "trades": "34"
    },
    {
      "date": "2022-12-15",
      "bid": "11.48",
      "ask": "11.56",
      "open": "11.40",
      "high": "11.60",
      "low": "11.40",
      "close": "11.58",
      "average": "11.4947",
      "volume": "1371",
      "turnover": "15759.18",
      "trades": "13"
    },
    {
      "date": "2022-12-16",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.40",
      "high": "11.40",
      "low": "11.00",
      "close": "11.22",
      "average": "11.1596",
      "volume": "60271",
      "turnover": "672601.5",
      "trades": "60"
    },
    {
      "date": "2022-12-19",
      "bid": "10.86",
      "ask": "11.00",
      "open": "10.50",
      "high": "11.64",
      "low": "10.50",
      "close": "10.86",
      "average": "11.244",
      "volume": "49224",
      "turnover": "553472.9",
      "trades": "105"
    },
    {
      "date": "2022-12-20",
      "bid": "10.82",
      "ask": "11.00",
      "open": "10.76",
      "high": "11.90",
      "low": "10.70",
      "close": "10.90",
      "average": "10.9016",
      "volume": "58532",
      "turnover": "638090.46",
      "trades": "80"
    },
    {
      "date": "2022-12-21",
      "bid": "11.10",
      "ask": "11.42",
      "open": "10.90",
      "high": "11.48",
      "low": "10.40",
      "close": "11.42",
      "average": "10.8416",
      "volume": "44047",
      "turnover": "477541.08",
      "trades": "55"
    },
    {
      "date": "2022-12-22",
      "bid": "10.56",
      "ask": "10.86",
      "open": "11.44",
      "high": "11.52",
      "low": "10.98",
      "close": "11.12",
      "average": "11.1804",
      "volume": "21553",
      "turnover": "240971.34",
      "trades": "53"
    },
    {
      "date": "2022-12-23",
      "bid": "11.10",
      "ask": "11.30",
      "open": "11.12",
      "high": "11.60",
      "low": "10.86",
      "close": "11.30",
      "average": "11.2217",
      "volume": "25019",
      "turnover": "280755.88",
      "trades": "42"
    },
    {
      "date": "2022-12-27",
      "bid": "11.20",
      "ask": "11.32",
      "open": "11.28",
      "high": "11.72",
      "low": "10.62",
      "close": "11.28",
      "average": "11.053",
      "volume": "39706",
      "turnover": "438872.16",
      "trades": "59"
    },
    {
      "date": "2022-12-28",
      "bid": "11.28",
      "ask": "11.44",
      "open": "11.42",
      "high": "11.64",
      "low": "11.28",
      "close": "11.42",
      "average": "11.4254",
      "volume": "3350",
      "turnover": "38274.98",
      "trades": "17"
    },
    {
      "date": "2022-12-29",
      "bid": "10.70",
      "ask": "10.86",
      "open": "11.54",
      "high": "11.54",
      "low": "10.68",
      "close": "10.74",
      "average": "11.0336",
      "volume": "31165",
      "turnover": "343861.12",
      "trades": "54"
    },
    {
      "date": "2022-12-30",
      "bid": "10.20",
      "ask": "10.76",
      "open": "10.74",
      "high": "11.18",
      "low": "10.40",
      "close": "10.74",
      "average": "10.6924",
      "volume": "13171",
      "turnover": "140829.78",
      "trades": "40"
    },
    {
      "date": "2023-01-02",
      "bid": "10.62",
      "ask": "10.80",
      "open": "11.00",
      "high": "11.48",
      "low": "10.50",
      "close": "10.90",
      "average": "10.7261",
      "volume": "18956",
      "turnover": "203323.84",
      "trades": "48"
    },
    {
      "date": "2023-01-03",
      "bid": "10.30",
      "ask": "10.44",
      "open": "10.76",
      "high": "10.76",
      "low": "10.28",
      "close": "10.40",
      "average": "10.4231",
      "volume": "27537",
      "turnover": "287021.14",
      "trades": "56"
    },
    {
      "date": "2023-01-04",
      "bid": "11.00",
      "ask": "11.20",
      "open": "10.40",
      "high": "11.90",
      "low": "10.20",
      "close": "11.20",
      "average": "10.8994",
      "volume": "20345",
      "turnover": "221748.5",
      "trades": "71"
    },
    {
      "date": "2023-01-05",
      "bid": "10.66",
      "ask": "10.84",
      "open": "10.90",
      "high": "10.90",
      "low": "10.64",
      "close": "10.84",
      "average": "10.8131",
      "volume": "2195",
      "turnover": "23734.72",
      "trades": "17"
    },
    {
      "date": "2023-01-09",
      "bid": "10.80",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.20",
      "low": "10.82",
      "close": "11.00",
      "average": "10.9209",
      "volume": "3223",
      "turnover": "35198.08",
      "trades": "30"
    },
    {
      "date": "2023-01-10",
      "bid": "10.56",
      "ask": "10.60",
      "open": "11.00",
      "high": "11.00",
      "low": "10.30",
      "close": "10.60",
      "average": "10.5825",
      "volume": "55046",
      "turnover": "582524.1",
      "trades": "61"
    },
    {
      "date": "2023-01-11",
      "bid": "11.00",
      "ask": "11.18",
      "open": "10.60",
      "high": "11.10",
      "low": "10.00",
      "close": "11.10",
      "average": "10.6577",
      "volume": "31540",
      "turnover": "336143.26",
      "trades": "69"
    },
    {
      "date": "2023-01-12",
      "bid": "11.04",
      "ask": "11.16",
      "open": "11.10",
      "high": "11.20",
      "low": "11.04",
      "close": "11.16",
      "average": "11.1179",
      "volume": "852",
      "turnover": "9472.44",
      "trades": "13"
    },
    {
      "date": "2023-01-13",
      "bid": "11.36",
      "ask": "11.44",
      "open": "11.20",
      "high": "11.48",
      "low": "11.16",
      "close": "11.44",
      "average": "11.26",
      "volume": "16353",
      "turnover": "184134.14",
      "trades": "40"
    },
    {
      "date": "2023-01-16",
      "bid": "10.92",
      "ask": "11.22",
      "open": "11.44",
      "high": "11.48",
      "low": "11.00",
      "close": "11.12",
      "average": "11.13",
      "volume": "17320",
      "turnover": "192770.9",
      "trades": "34"
    },
    {
      "date": "2023-01-17",
      "bid": "10.50",
      "ask": "10.78",
      "open": "11.12",
      "high": "11.26",
      "low": "10.50",
      "close": "10.80",
      "average": "10.7566",
      "volume": "13489",
      "turnover": "145095.64",
      "trades": "42"
    },
    {
      "date": "2023-01-18",
      "bid": "11.04",
      "ask": "11.38",
      "open": "10.50",
      "high": "11.74",
      "low": "10.30",
      "close": "11.38",
      "average": "10.9489",
      "volume": "116781",
      "turnover": "1278624.58",
      "trades": "153"
    },
    {
      "date": "2023-01-19",
      "bid": "11.14",
      "ask": "11.44",
      "open": "11.38",
      "high": "11.50",
      "low": "10.72",
      "close": "11.00",
      "average": "11.0151",
      "volume": "18593",
      "turnover": "204803.44",
      "trades": "49"
    },
    {
      "date": "2023-01-20",
      "bid": "10.78",
      "ask": "11.14",
      "open": "11.02",
      "high": "11.44",
      "low": "10.76",
      "close": "10.96",
      "average": "10.9949",
      "volume": "17280",
      "turnover": "189991.02",
      "trades": "30"
    },
    {
      "date": "2023-01-23",
      "bid": "11.02",
      "ask": "11.28",
      "open": "10.54",
      "high": "11.48",
      "low": "10.54",
      "close": "11.28",
      "average": "11.0922",
      "volume": "40560",
      "turnover": "449901.44",
      "trades": "54"
    },
    {
      "date": "2023-01-24",
      "bid": "8.49",
      "ask": "8.69",
      "open": "8.11",
      "high": "9.20",
      "low": "8.11",
      "close": "8.48",
      "average": "8.5779",
      "volume": "257214",
      "turnover": "2206348.52",
      "trades": "437"
    },
    {
      "date": "2023-01-25",
      "bid": "8.00",
      "ask": "8.09",
      "open": "8.50",
      "high": "8.65",
      "low": "7.72",
      "close": "8.00",
      "average": "8.1633",
      "volume": "108503",
      "turnover": "885747.43",
      "trades": "183"
    },
    {
      "date": "2023-01-26",
      "bid": "7.80",
      "ask": "8.00",
      "open": "8.00",
      "high": "8.09",
      "low": "7.65",
      "close": "7.81",
      "average": "7.8933",
      "volume": "54345",
      "turnover": "428963.12",
      "trades": "84"
    },
    {
      "date": "2023-01-27",
      "bid": "7.82",
      "ask": "8.00",
      "open": "7.81",
      "high": "8.21",
      "low": "7.73",
      "close": "7.82",
      "average": "7.9818",
      "volume": "67957",
      "turnover": "542415.99",
      "trades": "77"
    },
    {
      "date": "2023-01-30",
      "bid": "7.90",
      "ask": "8.04",
      "open": "7.85",
      "high": "8.28",
      "low": "7.85",
      "close": "7.87",
      "average": "8.0046",
      "volume": "32143",
      "turnover": "257291.64",
      "trades": "53"
    },
    {
      "date": "2023-01-31",
      "bid": "8.01",
      "ask": "8.24",
      "open": "7.87",
      "high": "8.29",
      "low": "7.87",
      "close": "8.01",
      "average": "8.1462",
      "volume": "23096",
      "turnover": "188144.53",
      "trades": "77"
    },
    {
      "date": "2023-02-01",
      "bid": "7.73",
      "ask": "7.80",
      "open": "8.29",
      "high": "8.49",
      "low": "7.73",
      "close": "7.80",
      "average": "7.8855",
      "volume": "141288",
      "turnover": "1114123.18",
      "trades": "156"
    },
    {
      "date": "2023-02-02",
      "bid": "7.85",
      "ask": "7.92",
      "open": "7.80",
      "high": "8.20",
      "low": "7.80",
      "close": "7.85",
      "average": "7.9874",
      "volume": "22359",
      "turnover": "178589.92",
      "trades": "51"
    },
    {
      "date": "2023-02-03",
      "bid": "8.01",
      "ask": "8.08",
      "open": "7.85",
      "high": "8.50",
      "low": "7.85",
      "close": "8.01",
      "average": "8.0956",
      "volume": "57378",
      "turnover": "464511.09",
      "trades": "80"
    },
    {
      "date": "2023-02-06",
      "bid": "8.00",
      "ask": "8.08",
      "open": "8.09",
      "high": "8.18",
      "low": "7.83",
      "close": "8.00",
      "average": "8.0564",
      "volume": "6308",
      "turnover": "50820",
      "trades": "35"
    },
    {
      "date": "2023-02-07",
      "bid": "7.81",
      "ask": "8.00",
      "open": "8.00",
      "high": "8.47",
      "low": "7.68",
      "close": "8.00",
      "average": "7.8372",
      "volume": "52014",
      "turnover": "407642.46",
      "trades": "64"
    },
    {
      "date": "2023-02-08",
      "bid": "7.65",
      "ask": "7.88",
      "open": "8.00",
      "high": "8.28",
      "low": "7.64",
      "close": "7.65",
      "average": "7.8277",
      "volume": "47109",
      "turnover": "368754.21",
      "trades": "85"
    },
    {
      "date": "2023-02-09",
      "bid": "7.38",
      "ask": "7.56",
      "open": "7.51",
      "high": "7.74",
      "low": "7.10",
      "close": "7.55",
      "average": "7.4363",
      "volume": "113137",
      "turnover": "841318.04",
      "trades": "147"
    },
    {
      "date": "2023-02-10",
      "bid": "7.75",
      "ask": "7.94",
      "open": "7.56",
      "high": "8.27",
      "low": "7.55",
      "close": "7.75",
      "average": "7.9302",
      "volume": "20026",
      "turnover": "158810.48",
      "trades": "66"
    },
    {
      "date": "2023-02-13",
      "bid": "7.49",
      "ask": "7.64",
      "open": "7.75",
      "high": "8.00",
      "low": "7.49",
      "close": "7.58",
      "average": "7.6689",
      "volume": "50192",
      "turnover": "384918.92",
      "trades": "59"
    },
    {
      "date": "2023-02-14",
      "bid": "7.40",
      "ask": "7.90",
      "open": "7.54",
      "high": "7.90",
      "low": "7.35",
      "close": "7.90",
      "average": "7.60",
      "volume": "26592",
      "turnover": "202100.4",
      "trades": "43"
    },
    {
      "date": "2023-02-15",
      "bid": "7.47",
      "ask": "7.90",
      "open": "7.90",
      "high": "7.90",
      "low": "7.41",
      "close": "7.90",
      "average": "7.624",
      "volume": "30940",
      "turnover": "235885.21",
      "trades": "52"
    },
    {
      "date": "2023-02-16",
      "bid": "7.56",
      "ask": "7.80",
      "open": "7.90",
      "high": "7.90",
      "low": "7.20",
      "close": "7.80",
      "average": "7.5564",
      "volume": "32096",
      "turnover": "242529.79",
      "trades": "49"
    },
    {
      "date": "2023-02-17",
      "bid": "7.60",
      "ask": "7.90",
      "open": "7.80",
      "high": "7.98",
      "low": "7.27",
      "close": "7.60",
      "average": "7.5861",
      "volume": "58566",
      "turnover": "444287.56",
      "trades": "57"
    },
    {
      "date": "2023-02-20",
      "bid": "7.39",
      "ask": "7.57",
      "open": "7.57",
      "high": "8.14",
      "low": "7.28",
      "close": "7.57",
      "average": "7.6253",
      "volume": "24901",
      "turnover": "189878.39",
      "trades": "56"
    },
    {
      "date": "2023-02-21",
      "bid": "7.20",
      "ask": "7.29",
      "open": "7.57",
      "high": "7.69",
      "low": "7.19",
      "close": "7.20",
      "average": "7.3169",
      "volume": "51543",
      "turnover": "377133.02",
      "trades": "100"
    },
    {
      "date": "2023-02-22",
      "bid": "7.22",
      "ask": "7.28",
      "open": "7.20",
      "high": "7.41",
      "low": "7.18",
      "close": "7.28",
      "average": "7.2664",
      "volume": "45153",
      "turnover": "328099.08",
      "trades": "47"
    },
    {
      "date": "2023-02-23",
      "bid": "7.22",
      "ask": "7.30",
      "open": "7.30",
      "high": "7.49",
      "low": "7.17",
      "close": "7.30",
      "average": "7.2778",
      "volume": "14526",
      "turnover": "105718.01",
      "trades": "28"
    },
    {
      "date": "2023-02-24",
      "bid": "7.20",
      "ask": "7.46",
      "open": "7.30",
      "high": "7.46",
      "low": "7.13",
      "close": "7.21",
      "average": "7.2032",
      "volume": "40192",
      "turnover": "289509.02",
      "trades": "46"
    },
    {
      "date": "2023-02-27",
      "bid": "7.00",
      "ask": "7.32",
      "open": "7.35",
      "high": "7.48",
      "low": "7.07",
      "close": "7.07",
      "average": "7.1899",
      "volume": "128348",
      "turnover": "922803.92",
      "trades": "76"
    },
    {
      "date": "2023-02-28",
      "bid": "7.01",
      "ask": "7.13",
      "open": "7.10",
      "high": "7.29",
      "low": "6.93",
      "close": "7.17",
      "average": "7.0835",
      "volume": "130729",
      "turnover": "926022.81",
      "trades": "95"
    },
    {
      "date": "2023-03-01",
      "bid": "7.08",
      "ask": "7.30",
      "open": "7.10",
      "high": "7.30",
      "low": "6.98",
      "close": "7.30",
      "average": "7.111",
      "volume": "93927",
      "turnover": "667914.68",
      "trades": "84"
    },
    {
      "date": "2023-03-02",
      "bid": "7.30",
      "ask": "7.45",
      "open": "7.25",
      "high": "7.50",
      "low": "7.17",
      "close": "7.44",
      "average": "7.3111",
      "volume": "112951",
      "turnover": "825791.15",
      "trades": "94"
    },
    {
      "date": "2023-03-03",
      "bid": "7.40",
      "ask": "7.58",
      "open": "7.40",
      "high": "7.53",
      "low": "7.25",
      "close": "7.53",
      "average": "7.3681",
      "volume": "70164",
      "turnover": "516977.47",
      "trades": "48"
    },
    {
      "date": "2023-03-06",
      "bid": "7.26",
      "ask": "7.44",
      "open": "7.26",
      "high": "7.39",
      "low": "7.03",
      "close": "7.39",
      "average": "7.2933",
      "volume": "85211",
      "turnover": "621472.21",
      "trades": "63"
    },
    {
      "date": "2023-03-07",
      "bid": "7.18",
      "ask": "7.25",
      "open": "7.27",
      "high": "7.36",
      "low": "7.16",
      "close": "7.27",
      "average": "7.2692",
      "volume": "33207",
      "turnover": "241388.33",
      "trades": "31"
    },
    {
      "date": "2023-03-08",
      "bid": "7.00",
      "ask": "7.05",
      "open": "7.16",
      "high": "7.36",
      "low": "6.99",
      "close": "7.14",
      "average": "7.1524",
      "volume": "46802",
      "turnover": "334748.83",
      "trades": "52"
    },
    {
      "date": "2023-03-09",
      "bid": "7.00",
      "ask": "7.10",
      "open": "7.14",
      "high": "7.26",
      "low": "7.00",
      "close": "7.00",
      "average": "7.0471",
      "volume": "55492",
      "turnover": "391059.96",
      "trades": "44"
    },
    {
      "date": "2023-03-10",
      "bid": "6.64",
      "ask": "6.69",
      "open": "7.01",
      "high": "7.03",
      "low": "6.63",
      "close": "6.70",
      "average": "6.7337",
      "volume": "139156",
      "turnover": "937039.67",
      "trades": "99"
    },
    {
      "date": "2023-03-13",
      "bid": "6.40",
      "ask": "6.52",
      "open": "6.84",
      "high": "6.88",
      "low": "6.40",
      "close": "6.40",
      "average": "6.6525",
      "volume": "29967",
      "turnover": "199354.1",
      "trades": "58"
    },
    {
      "date": "2023-03-14",
      "bid": "6.24",
      "ask": "6.40",
      "open": "6.55",
      "high": "6.55",
      "low": "6.13",
      "close": "6.24",
      "average": "6.3613",
      "volume": "20010",
      "turnover": "127289.05",
      "trades": "41"
    },
    {
      "date": "2023-03-15",
      "bid": "6.07",
      "ask": "6.29",
      "open": "6.49",
      "high": "6.50",
      "low": "6.01",
      "close": "6.08",
      "average": "6.2355",
      "volume": "50390",
      "turnover": "314208.22",
      "trades": "46"
    },
    {
      "date": "2023-03-16",
      "bid": "6.16",
      "ask": "6.29",
      "open": "6.11",
      "high": "6.29",
      "low": "6.00",
      "close": "6.16",
      "average": "6.1531",
      "volume": "39212",
      "turnover": "241273.45",
      "trades": "45"
    },
    {
      "date": "2023-03-17",
      "bid": "6.06",
      "ask": "6.63",
      "open": "6.20",
      "high": "6.63",
      "low": "6.03",
      "close": "6.63",
      "average": "6.1653",
      "volume": "29057",
      "turnover": "179143.76",
      "trades": "41"
    },
    {
      "date": "2023-03-20",
      "bid": "6.21",
      "ask": "6.33",
      "open": "6.60",
      "high": "6.60",
      "low": "6.10",
      "close": "6.34",
      "average": "6.3704",
      "volume": "22990",
      "turnover": "146455.36",
      "trades": "39"
    },
    {
      "date": "2023-03-21",
      "bid": "6.10",
      "ask": "6.29",
      "open": "6.44",
      "high": "6.59",
      "low": "6.12",
      "close": "6.17",
      "average": "6.2664",
      "volume": "12870",
      "turnover": "80649.02",
      "trades": "37"
    },
    {
      "date": "2023-03-22",
      "bid": "5.94",
      "ask": "6.09",
      "open": "6.17",
      "high": "6.17",
      "low": "5.94",
      "close": "6.08",
      "average": "6.0125",
      "volume": "16119",
      "turnover": "96914.86",
      "trades": "47"
    },
    {
      "date": "2023-03-23",
      "bid": "5.84",
      "ask": "5.93",
      "open": "6.08",
      "high": "6.13",
      "low": "5.80",
      "close": "5.90",
      "average": "5.9453",
      "volume": "72628",
      "turnover": "431798.12",
      "trades": "99"
    },
    {
      "date": "2023-03-24",
      "bid": "5.55",
      "ask": "5.60",
      "open": "5.88",
      "high": "5.90",
      "low": "5.50",
      "close": "5.54",
      "average": "5.6288",
      "volume": "76789",
      "turnover": "432232.55",
      "trades": "90"
    },
    {
      "date": "2023-03-27",
      "bid": "5.55",
      "ask": "5.66",
      "open": "5.89",
      "high": "5.89",
      "low": "5.25",
      "close": "5.68",
      "average": "5.5503",
      "volume": "87269",
      "turnover": "484373.25",
      "trades": "98"
    },
    {
      "date": "2023-03-28",
      "bid": "5.56",
      "ask": "5.74",
      "open": "5.53",
      "high": "5.92",
      "low": "5.49",
      "close": "5.74",
      "average": "5.6124",
      "volume": "887161",
      "turnover": "5249184.94",
      "trades": "120"
    },
    {
      "date": "2023-03-29",
      "bid": "5.97",
      "ask": "6.12",
      "open": "5.99",
      "high": "6.12",
      "low": "5.80",
      "close": "5.97",
      "average": "5.9802",
      "volume": "312482",
      "turnover": "1868720.29",
      "trades": "269"
    },
    {
      "date": "2023-03-30",
      "bid": "5.90",
      "ask": "5.97",
      "open": "6.02",
      "high": "6.29",
      "low": "5.85",
      "close": "5.97",
      "average": "6.0761",
      "volume": "184988",
      "turnover": "1124004.44",
      "trades": "180"
    },
    {
      "date": "2023-03-31",
      "bid": "5.86",
      "ask": "5.87",
      "open": "6.29",
      "high": "6.29",
      "low": "5.84",
      "close": "5.90",
      "average": "6.006",
      "volume": "257181",
      "turnover": "1544627.37",
      "trades": "538"
    },
    {
      "date": "2023-04-03",
      "bid": "5.99",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.20",
      "low": "5.93",
      "close": "6.00",
      "average": "6.0856",
      "volume": "236347",
      "turnover": "1438312.65",
      "trades": "193"
    },
    {
      "date": "2023-04-04",
      "bid": "5.98",
      "ask": "6.00",
      "open": "6.06",
      "high": "6.09",
      "low": "5.96",
      "close": "6.00",
      "average": "6.0277",
      "volume": "135236",
      "turnover": "815168.47",
      "trades": "145"
    },
    {
      "date": "2023-04-05",
      "bid": "5.81",
      "ask": "5.90",
      "open": "6.00",
      "high": "6.08",
      "low": "5.75",
      "close": "5.90",
      "average": "5.9016",
      "volume": "88777",
      "turnover": "523923.62",
      "trades": "118"
    },
    {
      "date": "2023-04-06",
      "bid": "5.80",
      "ask": "5.98",
      "open": "5.90",
      "high": "6.16",
      "low": "5.80",
      "close": "5.98",
      "average": "5.954",
      "volume": "47419",
      "turnover": "282330.65",
      "trades": "56"
    },
    {
      "date": "2023-04-11",
      "bid": "5.95",
      "ask": "6.11",
      "open": "5.98",
      "high": "6.16",
      "low": "5.91",
      "close": "6.09",
      "average": "6.0437",
      "volume": "99520",
      "turnover": "601472.93",
      "trades": "125"
    },
    {
      "date": "2023-04-12",
      "bid": "5.83",
      "ask": "5.96",
      "open": "6.03",
      "high": "6.11",
      "low": "5.77",
      "close": "5.91",
      "average": "5.9601",
      "volume": "101685",
      "turnover": "606050.09",
      "trades": "121"
    },
    {
      "date": "2023-04-13",
      "bid": "5.57",
      "ask": "5.70",
      "open": "5.50",
      "high": "6.06",
      "low": "5.32",
      "close": "5.59",
      "average": "5.5859",
      "volume": "131334",
      "turnover": "733617.06",
      "trades": "135"
    },
    {
      "date": "2023-04-14",
      "bid": "5.77",
      "ask": "5.86",
      "open": "5.59",
      "high": "6.02",
      "low": "5.32",
      "close": "5.86",
      "average": "5.7855",
      "volume": "105718",
      "turnover": "611626.81",
      "trades": "104"
    },
    {
      "date": "2023-04-17",
      "bid": "5.40",
      "ask": "5.50",
      "open": "5.86",
      "high": "6.03",
      "low": "4.88",
      "close": "5.55",
      "average": "5.3057",
      "volume": "417039",
      "turnover": "2212666.95",
      "trades": "351"
    },
    {
      "date": "2023-04-18",
      "bid": "5.18",
      "ask": "5.27",
      "open": "5.55",
      "high": "5.81",
      "low": "5.10",
      "close": "5.26",
      "average": "5.4168",
      "volume": "106599",
      "turnover": "577420.17",
      "trades": "185"
    },
    {
      "date": "2023-04-19",
      "bid": "5.26",
      "ask": "5.38",
      "open": "5.25",
      "high": "5.39",
      "low": "5.01",
      "close": "5.39",
      "average": "5.1411",
      "volume": "40012",
      "turnover": "205705.66",
      "trades": "81"
    },
    {
      "date": "2023-04-20",
      "bid": "5.17",
      "ask": "5.24",
      "open": "5.39",
      "high": "5.60",
      "low": "4.985",
      "close": "5.24",
      "average": "5.2547",
      "volume": "107060",
      "turnover": "562572.11",
      "trades": "86"
    },
    {
      "date": "2023-04-21",
      "bid": "5.14",
      "ask": "5.26",
      "open": "5.26",
      "high": "5.35",
      "low": "5.19",
      "close": "5.26",
      "average": "5.2678",
      "volume": "44738",
      "turnover": "235671.79",
      "trades": "32"
    },
    {
      "date": "2023-04-24",
      "bid": "5.17",
      "ask": "5.20",
      "open": "5.26",
      "high": "5.40",
      "low": "5.10",
      "close": "5.20",
      "average": "5.2122",
      "volume": "16418",
      "turnover": "85574.66",
      "trades": "45"
    },
    {
      "date": "2023-04-25",
      "bid": "5.24",
      "ask": "5.30",
      "open": "5.95",
      "high": "5.95",
      "low": "5.20",
      "close": "5.30",
      "average": "5.3531",
      "volume": "76888",
      "turnover": "411587.28",
      "trades": "195"
    },
    {
      "date": "2023-04-26",
      "bid": "5.10",
      "ask": "5.19",
      "open": "5.30",
      "high": "5.38",
      "low": "4.99",
      "close": "5.10",
      "average": "5.1826",
      "volume": "77318",
      "turnover": "400706.3",
      "trades": "111"
    },
    {
      "date": "2023-04-27",
      "bid": "5.15",
      "ask": "5.19",
      "open": "5.09",
      "high": "5.85",
      "low": "5.05",
      "close": "5.19",
      "average": "5.1645",
      "volume": "46308",
      "turnover": "239159.18",
      "trades": "77"
    },
    {
      "date": "2023-04-28",
      "bid": "5.28",
      "ask": "5.47",
      "open": "5.19",
      "high": "5.50",
      "low": "5.14",
      "close": "5.28",
      "average": "5.3469",
      "volume": "98065",
      "turnover": "524345.7",
      "trades": "89"
    },
    {
      "date": "2023-05-02",
      "bid": "5.10",
      "ask": "5.18",
      "open": "5.48",
      "high": "5.48",
      "low": "5.10",
      "close": "5.17",
      "average": "5.2173",
      "volume": "37188",
      "turnover": "194021.16",
      "trades": "57"
    },
    {
      "date": "2023-05-03",
      "bid": "5.03",
      "ask": "5.18",
      "open": "5.17",
      "high": "5.43",
      "low": "5.01",
      "close": "5.18",
      "average": "5.0905",
      "volume": "31722",
      "turnover": "161481.01",
      "trades": "38"
    },
    {
      "date": "2023-05-04",
      "bid": "5.22",
      "ask": "5.29",
      "open": "5.10",
      "high": "5.48",
      "low": "5.10",
      "close": "5.22",
      "average": "5.2838",
      "volume": "68505",
      "turnover": "361964.9",
      "trades": "90"
    },
    {
      "date": "2023-05-05",
      "bid": "5.55",
      "ask": "5.64",
      "open": "5.25",
      "high": "6.15",
      "low": "5.10",
      "close": "5.63",
      "average": "5.5406",
      "volume": "187158",
      "turnover": "1036961.89",
      "trades": "170"
    },
    {
      "date": "2023-05-08",
      "bid": "5.30",
      "ask": "5.55",
      "open": "5.63",
      "high": "5.75",
      "low": "5.27",
      "close": "5.47",
      "average": "5.4907",
      "volume": "58701",
      "turnover": "322311.45",
      "trades": "99"
    },
    {
      "date": "2023-05-09",
      "bid": "5.17",
      "ask": "5.25",
      "open": "5.47",
      "high": "5.96",
      "low": "5.11",
      "close": "5.14",
      "average": "5.3198",
      "volume": "70156",
      "turnover": "373218.92",
      "trades": "126"
    },
    {
      "date": "2023-05-10",
      "bid": "5.15",
      "ask": "5.23",
      "open": "5.14",
      "high": "5.57",
      "low": "5.14",
      "close": "5.15",
      "average": "5.2425",
      "volume": "65986",
      "turnover": "345932.81",
      "trades": "107"
    },
    {
      "date": "2023-05-11",
      "bid": "5.03",
      "ask": "5.12",
      "open": "5.15",
      "high": "5.25",
      "low": "5.01",
      "close": "5.01",
      "average": "5.0791",
      "volume": "37062",
      "turnover": "188242.55",
      "trades": "112"
    },
    {
      "date": "2023-05-12",
      "bid": "5.06",
      "ask": "5.13",
      "open": "5.01",
      "high": "5.41",
      "low": "4.905",
      "close": "5.13",
      "average": "5.1188",
      "volume": "64701",
      "turnover": "331192.28",
      "trades": "112"
    },
    {
      "date": "2023-05-15",
      "bid": "4.89",
      "ask": "5.02",
      "open": "5.13",
      "high": "5.54",
      "low": "4.86",
      "close": "4.89",
      "average": "5.0153",
      "volume": "80370",
      "turnover": "403076.3",
      "trades": "124"
    },
    {
      "date": "2023-05-16",
      "bid": "4.885",
      "ask": "4.99",
      "open": "5.24",
      "high": "5.24",
      "low": "4.805",
      "close": "5.00",
      "average": "4.9472",
      "volume": "46456",
      "turnover": "229826.44",
      "trades": "109"
    },
    {
      "date": "2023-05-17",
      "bid": "5.10",
      "ask": "5.12",
      "open": "5.00",
      "high": "5.34",
      "low": "4.855",
      "close": "5.06",
      "average": "5.0815",
      "volume": "16244",
      "turnover": "82543.13",
      "trades": "29"
    },
    {
      "date": "2023-05-19",
      "bid": "5.13",
      "ask": "5.29",
      "open": "5.06",
      "high": "5.30",
      "low": "5.04",
      "close": "5.29",
      "average": "5.221",
      "volume": "15649",
      "turnover": "81703.39",
      "trades": "41"
    },
    {
      "date": "2023-05-22",
      "bid": "5.03",
      "ask": "5.10",
      "open": "5.29",
      "high": "5.29",
      "low": "5.00",
      "close": "5.09",
      "average": "5.0924",
      "volume": "4566",
      "turnover": "23252.05",
      "trades": "23"
    },
    {
      "date": "2023-05-23",
      "bid": "5.32",
      "ask": "5.40",
      "open": "5.10",
      "high": "5.60",
      "low": "5.00",
      "close": "5.32",
      "average": "5.3681",
      "volume": "55054",
      "turnover": "295537.13",
      "trades": "81"
    },
    {
      "date": "2023-05-24",
      "bid": "5.11",
      "ask": "5.19",
      "open": "5.35",
      "high": "5.39",
      "low": "5.10",
      "close": "5.21",
      "average": "5.1335",
      "volume": "26124",
      "turnover": "134108.47",
      "trades": "29"
    },
    {
      "date": "2023-05-25",
      "bid": "4.985",
      "ask": "5.30",
      "open": "5.18",
      "high": "5.34",
      "low": "5.00",
      "close": "5.34",
      "average": "5.0929",
      "volume": "39594",
      "turnover": "201650.05",
      "trades": "46"
    },
    {
      "date": "2023-05-26",
      "bid": "4.965",
      "ask": "5.09",
      "open": "5.38",
      "high": "5.38",
      "low": "4.955",
      "close": "5.05",
      "average": "5.0434",
      "volume": "49469",
      "turnover": "249490.16",
      "trades": "62"
    },
    {
      "date": "2023-05-29",
      "bid": "4.81",
      "ask": "4.815",
      "open": "5.19",
      "high": "5.19",
      "low": "4.81",
      "close": "4.81",
      "average": "4.9231",
      "volume": "55316",
      "turnover": "272326.02",
      "trades": "83"
    },
    {
      "date": "2023-05-30",
      "bid": "4.30",
      "ask": "4.32",
      "open": "4.72",
      "high": "5.07",
      "low": "4.21",
      "close": "4.30",
      "average": "4.4347",
      "volume": "405136",
      "turnover": "1796664.06",
      "trades": "307"
    },
    {
      "date": "2023-05-31",
      "bid": "4.155",
      "ask": "4.47",
      "open": "4.25",
      "high": "4.46",
      "low": "3.85",
      "close": "4.46",
      "average": "4.0754",
      "volume": "171714",
      "turnover": "699803.97",
      "trades": "181"
    },
    {
      "date": "2023-06-01",
      "bid": "4.23",
      "ask": "4.385",
      "open": "4.425",
      "high": "4.435",
      "low": "4.055",
      "close": "4.345",
      "average": "4.2352",
      "volume": "41179",
      "turnover": "174403.05",
      "trades": "79"
    },
    {
      "date": "2023-06-02",
      "bid": "4.03",
      "ask": "4.165",
      "open": "4.345",
      "high": "4.40",
      "low": "4.00",
      "close": "4.07",
      "average": "4.1768",
      "volume": "202909",
      "turnover": "847505.46",
      "trades": "250"
    },
    {
      "date": "2023-06-05",
      "bid": "3.71",
      "ask": "3.93",
      "open": "4.01",
      "high": "4.47",
      "low": "3.595",
      "close": "3.93",
      "average": "3.8784",
      "volume": "278109",
      "turnover": "1078607.56",
      "trades": "318"
    },
    {
      "date": "2023-06-07",
      "bid": "3.83",
      "ask": "3.935",
      "open": "4.00",
      "high": "4.095",
      "low": "3.69",
      "close": "3.865",
      "average": "3.8585",
      "volume": "124649",
      "turnover": "480959.72",
      "trades": "119"
    },
    {
      "date": "2023-06-08",
      "bid": "3.935",
      "ask": "4.32",
      "open": "4.255",
      "high": "4.385",
      "low": "3.775",
      "close": "4.32",
      "average": "4.0659",
      "volume": "111446",
      "turnover": "453125.18",
      "trades": "131"
    },
    {
      "date": "2023-06-09",
      "bid": "4.165",
      "ask": "4.325",
      "open": "4.32",
      "high": "4.45",
      "low": "3.84",
      "close": "4.20",
      "average": "4.3059",
      "volume": "67129",
      "turnover": "289051.67",
      "trades": "72"
    },
    {
      "date": "2023-06-12",
      "bid": "4.06",
      "ask": "4.16",
      "open": "4.195",
      "high": "4.765",
      "low": "3.935",
      "close": "4.065",
      "average": "4.2262",
      "volume": "97836",
      "turnover": "413469.72",
      "trades": "125"
    },
    {
      "date": "2023-06-13",
      "bid": "3.815",
      "ask": "3.885",
      "open": "4.065",
      "high": "4.065",
      "low": "3.725",
      "close": "3.825",
      "average": "3.8508",
      "volume": "172541",
      "turnover": "664418.46",
      "trades": "130"
    },
    {
      "date": "2023-06-14",
      "bid": "3.64",
      "ask": "3.765",
      "open": "3.80",
      "high": "3.90",
      "low": "3.51",
      "close": "3.75",
      "average": "3.6302",
      "volume": "364247",
      "turnover": "1322277.74",
      "trades": "266"
    },
    {
      "date": "2023-06-15",
      "bid": "3.56",
      "ask": "3.59",
      "open": "3.70",
      "high": "3.99",
      "low": "3.55",
      "close": "3.55",
      "average": "3.5873",
      "volume": "148115",
      "turnover": "531338.89",
      "trades": "142"
    },
    {
      "date": "2023-06-16",
      "bid": "3.175",
      "ask": "3.24",
      "open": "3.75",
      "high": "4.20",
      "low": "3.09",
      "close": "3.20",
      "average": "3.5437",
      "volume": "451387",
      "turnover": "1599596.03",
      "trades": "334"
    },
    {
      "date": "2023-06-19",
      "bid": "3.14",
      "ask": "3.265",
      "open": "3.25",
      "high": "3.865",
      "low": "3.045",
      "close": "3.165",
      "average": "3.2195",
      "volume": "286566",
      "turnover": "922586.36",
      "trades": "217"
    },
    {
      "date": "2023-06-20",
      "bid": "2.92",
      "ask": "2.985",
      "open": "3.395",
      "high": "3.395",
      "low": "2.765",
      "close": "2.96",
      "average": "3.0406",
      "volume": "277615",
      "turnover": "844110.2",
      "trades": "182"
    },
    {
      "date": "2023-06-21",
      "bid": "2.955",
      "ask": "3.00",
      "open": "3.00",
      "high": "3.085",
      "low": "2.605",
      "close": "3.00",
      "average": "2.864",
      "volume": "321540",
      "turnover": "920900.86",
      "trades": "167"
    },
    {
      "date": "2023-06-22",
      "bid": "3.005",
      "ask": "3.05",
      "open": "3.00",
      "high": "3.08",
      "low": "2.855",
      "close": "3.005",
      "average": "2.9911",
      "volume": "111025",
      "turnover": "332089.72",
      "trades": "86"
    },
    {
      "date": "2023-06-26",
      "bid": "2.875",
      "ask": "2.98",
      "open": "3.005",
      "high": "3.085",
      "low": "2.855",
      "close": "2.935",
      "average": "2.9677",
      "volume": "26152",
      "turnover": "77612.08",
      "trades": "62"
    },
    {
      "date": "2023-06-27",
      "bid": "2.92",
      "ask": "3.00",
      "open": "3.055",
      "high": "3.095",
      "low": "2.915",
      "close": "2.97",
      "average": "2.9921",
      "volume": "83047",
      "turnover": "248483.09",
      "trades": "86"
    },
    {
      "date": "2023-06-28",
      "bid": "2.955",
      "ask": "2.96",
      "open": "2.965",
      "high": "3.045",
      "low": "2.895",
      "close": "2.95",
      "average": "2.9797",
      "volume": "104123",
      "turnover": "310258.7",
      "trades": "98"
    },
    {
      "date": "2023-06-29",
      "bid": "2.99",
      "ask": "3.00",
      "open": "2.96",
      "high": "3.095",
      "low": "2.95",
      "close": "3.05",
      "average": "3.0017",
      "volume": "88881",
      "turnover": "266794.24",
      "trades": "52"
    },
    {
      "date": "2023-06-30",
      "bid": "2.98",
      "ask": "3.00",
      "open": "3.04",
      "high": "3.10",
      "low": "2.95",
      "close": "3.00",
      "average": "2.9971",
      "volume": "208916",
      "turnover": "626142.98",
      "trades": "113"
    },
    {
      "date": "2023-07-03",
      "bid": "3.125",
      "ask": "3.195",
      "open": "3.495",
      "high": "3.495",
      "low": "3.00",
      "close": "3.18",
      "average": "3.2458",
      "volume": "721876",
      "turnover": "2343730.09",
      "trades": "364"
    },
    {
      "date": "2023-07-04",
      "bid": "3.535",
      "ask": "3.675",
      "open": "3.17",
      "high": "4.00",
      "low": "3.12",
      "close": "3.695",
      "average": "3.727",
      "volume": "972670",
      "turnover": "3625186.25",
      "trades": "619"
    },
    {
      "date": "2023-07-05",
      "bid": "3.805",
      "ask": "3.845",
      "open": "3.69",
      "high": "3.935",
      "low": "3.505",
      "close": "3.80",
      "average": "3.6846",
      "volume": "307549",
      "turnover": "1133180.45",
      "trades": "219"
    },
    {
      "date": "2023-07-06",
      "bid": "4.03",
      "ask": "4.12",
      "open": "3.775",
      "high": "4.195",
      "low": "3.635",
      "close": "4.12",
      "average": "3.9327",
      "volume": "214585",
      "turnover": "843904.02",
      "trades": "160"
    },
    {
      "date": "2023-07-07",
      "bid": "4.02",
      "ask": "4.11",
      "open": "4.10",
      "high": "4.225",
      "low": "3.865",
      "close": "4.07",
      "average": "4.0664",
      "volume": "341975",
      "turnover": "1390612.15",
      "trades": "189"
    },
    {
      "date": "2023-07-10",
      "bid": "4.20",
      "ask": "4.315",
      "open": "4.06",
      "high": "4.735",
      "low": "4.04",
      "close": "4.29",
      "average": "4.2696",
      "volume": "252113",
      "turnover": "1076423.95",
      "trades": "211"
    },
    {
      "date": "2023-07-11",
      "bid": "4.355",
      "ask": "4.46",
      "open": "4.40",
      "high": "4.75",
      "low": "4.20",
      "close": "4.50",
      "average": "4.4745",
      "volume": "203543",
      "turnover": "910758.96",
      "trades": "176"
    },
    {
      "date": "2023-07-12",
      "bid": "5.35",
      "ask": "5.42",
      "open": "4.615",
      "high": "5.45",
      "low": "4.615",
      "close": "5.45",
      "average": "5.0866",
      "volume": "414371",
      "turnover": "2107731.79",
      "trades": "569"
    },
    {
      "date": "2023-07-13",
      "bid": "5.28",
      "ask": "5.38",
      "open": "5.47",
      "high": "6.00",
      "low": "5.10",
      "close": "5.38",
      "average": "5.4868",
      "volume": "446552",
      "turnover": "2450141.56",
      "trades": "506"
    },
    {
      "date": "2023-07-14",
      "bid": "5.15",
      "ask": "5.27",
      "open": "5.38",
      "high": "5.69",
      "low": "5.00",
      "close": "5.27",
      "average": "5.2571",
      "volume": "212392",
      "turnover": "1116566.56",
      "trades": "165"
    },
    {
      "date": "2023-07-17",
      "bid": "5.30",
      "ask": "5.35",
      "open": "5.22",
      "high": "5.53",
      "low": "4.97",
      "close": "5.37",
      "average": "5.1834",
      "volume": "190236",
      "turnover": "986067.6",
      "trades": "170"
    },
    {
      "date": "2023-07-18",
      "bid": "5.32",
      "ask": "5.39",
      "open": "5.37",
      "high": "5.88",
      "low": "5.26",
      "close": "5.35",
      "average": "5.533",
      "volume": "243847",
      "turnover": "1349197.31",
      "trades": "180"
    },
    {
      "date": "2023-07-19",
      "bid": "5.33",
      "ask": "5.48",
      "open": "5.35",
      "high": "5.75",
      "low": "5.19",
      "close": "5.27",
      "average": "5.4197",
      "volume": "184631",
      "turnover": "1000639.25",
      "trades": "162"
    },
    {
      "date": "2023-07-20",
      "bid": "5.31",
      "ask": "5.38",
      "open": "5.15",
      "high": "5.50",
      "low": "5.02",
      "close": "5.38",
      "average": "5.235",
      "volume": "306252",
      "turnover": "1603214.69",
      "trades": "167"
    },
    {
      "date": "2023-07-21",
      "bid": "5.14",
      "ask": "5.20",
      "open": "5.39",
      "high": "5.48",
      "low": "5.00",
      "close": "5.20",
      "average": "5.1444",
      "volume": "310440",
      "turnover": "1597028.21",
      "trades": "222"
    },
    {
      "date": "2023-07-24",
      "bid": "5.01",
      "ask": "5.09",
      "open": "5.30",
      "high": "5.30",
      "low": "4.895",
      "close": "5.09",
      "average": "5.0428",
      "volume": "147762",
      "turnover": "745132.28",
      "trades": "72"
    },
    {
      "date": "2023-07-25",
      "bid": "4.95",
      "ask": "5.00",
      "open": "5.09",
      "high": "5.19",
      "low": "4.905",
      "close": "5.00",
      "average": "5.0056",
      "volume": "117152",
      "turnover": "586411.11",
      "trades": "71"
    },
    {
      "date": "2023-07-26",
      "bid": "5.03",
      "ask": "5.07",
      "open": "5.08",
      "high": "5.10",
      "low": "4.84",
      "close": "5.03",
      "average": "4.9689",
      "volume": "115399",
      "turnover": "573409.8",
      "trades": "102"
    },
    {
      "date": "2023-07-27",
      "bid": "4.935",
      "ask": "4.995",
      "open": "5.10",
      "high": "5.16",
      "low": "4.935",
      "close": "4.94",
      "average": "5.0236",
      "volume": "150840",
      "turnover": "757762.87",
      "trades": "114"
    },
    {
      "date": "2023-07-28",
      "bid": "4.885",
      "ask": "4.99",
      "open": "4.94",
      "high": "5.06",
      "low": "4.865",
      "close": "4.865",
      "average": "4.9692",
      "volume": "44775",
      "turnover": "222497.91",
      "trades": "68"
    },
    {
      "date": "2023-07-31",
      "bid": "4.94",
      "ask": "4.96",
      "open": "4.89",
      "high": "5.09",
      "low": "4.775",
      "close": "4.775",
      "average": "4.916",
      "volume": "32003",
      "turnover": "157326.71",
      "trades": "80"
    },
    {
      "date": "2023-08-01",
      "bid": "4.94",
      "ask": "5.02",
      "open": "4.78",
      "high": "5.09",
      "low": "4.685",
      "close": "5.02",
      "average": "4.9197",
      "volume": "162111",
      "turnover": "797542.39",
      "trades": "111"
    },
    {
      "date": "2023-08-02",
      "bid": "4.865",
      "ask": "4.975",
      "open": "5.01",
      "high": "5.10",
      "low": "4.80",
      "close": "5.10",
      "average": "4.9079",
      "volume": "122107",
      "turnover": "599290.02",
      "trades": "68"
    },
    {
      "date": "2023-08-03",
      "bid": "4.85",
      "ask": "4.92",
      "open": "5.10",
      "high": "5.10",
      "low": "4.725",
      "close": "4.935",
      "average": "4.869",
      "volume": "175941",
      "turnover": "856661.71",
      "trades": "88"
    },
    {
      "date": "2023-08-04",
      "bid": "4.955",
      "ask": "5.01",
      "open": "4.795",
      "high": "5.11",
      "low": "4.745",
      "close": "5.01",
      "average": "4.9022",
      "volume": "59911",
      "turnover": "293698.63",
      "trades": "55"
    },
    {
      "date": "2023-08-07",
      "bid": "4.87",
      "ask": "5.06",
      "open": "5.01",
      "high": "5.19",
      "low": "4.75",
      "close": "4.87",
      "average": "4.8837",
      "volume": "154515",
      "turnover": "754608.49",
      "trades": "67"
    },
    {
      "date": "2023-08-08",
      "bid": "4.765",
      "ask": "5.06",
      "open": "4.87",
      "high": "5.04",
      "low": "4.68",
      "close": "4.915",
      "average": "4.8009",
      "volume": "137621",
      "turnover": "660703.56",
      "trades": "58"
    },
    {
      "date": "2023-08-09",
      "bid": "4.835",
      "ask": "4.96",
      "open": "4.90",
      "high": "5.01",
      "low": "4.75",
      "close": "4.96",
      "average": "4.8844",
      "volume": "70822",
      "turnover": "345921",
      "trades": "46"
    },
    {
      "date": "2023-08-10",
      "bid": "4.84",
      "ask": "4.97",
      "open": "4.96",
      "high": "5.00",
      "low": "4.72",
      "close": "4.97",
      "average": "4.8909",
      "volume": "110322",
      "turnover": "539573.14",
      "trades": "56"
    },
    {
      "date": "2023-08-11",
      "bid": "4.625",
      "ask": "4.715",
      "open": "4.84",
      "high": "4.84",
      "low": "4.58",
      "close": "4.71",
      "average": "4.7063",
      "volume": "156558",
      "turnover": "736809.35",
      "trades": "146"
    },
    {
      "date": "2023-08-14",
      "bid": "4.55",
      "ask": "4.695",
      "open": "4.71",
      "high": "4.905",
      "low": "4.46",
      "close": "4.575",
      "average": "4.624",
      "volume": "150344",
      "turnover": "695190.26",
      "trades": "90"
    },
    {
      "date": "2023-08-15",
      "bid": "4.40",
      "ask": "4.49",
      "open": "4.60",
      "high": "4.69",
      "low": "4.35",
      "close": "4.49",
      "average": "4.5272",
      "volume": "61368",
      "turnover": "277823.94",
      "trades": "42"
    },
    {
      "date": "2023-08-16",
      "bid": "4.60",
      "ask": "4.785",
      "open": "4.70",
      "high": "4.785",
      "low": "4.015",
      "close": "4.785",
      "average": "4.4133",
      "volume": "223793",
      "turnover": "987675.65",
      "trades": "121"
    },
    {
      "date": "2023-08-17",
      "bid": "4.44",
      "ask": "4.505",
      "open": "4.54",
      "high": "4.655",
      "low": "4.365",
      "close": "4.505",
      "average": "4.5375",
      "volume": "49815",
      "turnover": "226034.65",
      "trades": "30"
    },
    {
      "date": "2023-08-18",
      "bid": "4.285",
      "ask": "4.45",
      "open": "4.41",
      "high": "4.41",
      "low": "4.195",
      "close": "4.24",
      "average": "4.2757",
      "volume": "157145",
      "turnover": "671908.68",
      "trades": "96"
    },
    {
      "date": "2023-08-21",
      "bid": "4.445",
      "ask": "4.695",
      "open": "4.24",
      "high": "4.985",
      "low": "4.16",
      "close": "4.53",
      "average": "4.3327",
      "volume": "195924",
      "turnover": "848874.56",
      "trades": "130"
    },
    {
      "date": "2023-08-22",
      "bid": "4.71",
      "ask": "4.80",
      "open": "4.53",
      "high": "4.71",
      "low": "4.30",
      "close": "4.71",
      "average": "4.5079",
      "volume": "187841",
      "turnover": "846775.99",
      "trades": "95"
    },
    {
      "date": "2023-08-23",
      "bid": "4.495",
      "ask": "4.595",
      "open": "4.78",
      "high": "4.955",
      "low": "4.10",
      "close": "4.55",
      "average": "4.505",
      "volume": "159212",
      "turnover": "717256.98",
      "trades": "118"
    },
    {
      "date": "2023-08-24",
      "bid": "4.95",
      "ask": "4.96",
      "open": "4.60",
      "high": "5.49",
      "low": "4.60",
      "close": "4.97",
      "average": "5.0141",
      "volume": "461764",
      "turnover": "2315328.86",
      "trades": "384"
    },
    {
      "date": "2023-08-25",
      "bid": "4.85",
      "ask": "4.925",
      "open": "4.945",
      "high": "5.06",
      "low": "4.845",
      "close": "4.92",
      "average": "4.9462",
      "volume": "61133",
      "turnover": "302376.11",
      "trades": "89"
    },
    {
      "date": "2023-08-28",
      "bid": "5.02",
      "ask": "5.04",
      "open": "4.92",
      "high": "5.10",
      "low": "4.90",
      "close": "5.06",
      "average": "4.9775",
      "volume": "114239",
      "turnover": "568619.99",
      "trades": "80"
    },
    {
      "date": "2023-08-29",
      "bid": "4.985",
      "ask": "5.01",
      "open": "5.06",
      "high": "5.16",
      "low": "4.93",
      "close": "5.02",
      "average": "5.027",
      "volume": "49891",
      "turnover": "250800.58",
      "trades": "43"
    },
    {
      "date": "2023-08-30",
      "bid": "4.88",
      "ask": "5.01",
      "open": "5.15",
      "high": "5.15",
      "low": "4.73",
      "close": "5.01",
      "average": "4.8873",
      "volume": "238846",
      "turnover": "1167301.37",
      "trades": "110"
    },
    {
      "date": "2023-08-31",
      "bid": "4.925",
      "ask": "5.04",
      "open": "5.01",
      "high": "5.17",
      "low": "4.925",
      "close": "4.925",
      "average": "4.9533",
      "volume": "19509",
      "turnover": "96633.27",
      "trades": "22"
    },
    {
      "date": "2023-09-01",
      "bid": "5.66",
      "ask": "5.86",
      "open": "5.18",
      "high": "6.11",
      "low": "5.15",
      "close": "5.81",
      "average": "5.4556",
      "volume": "608212",
      "turnover": "3318166.09",
      "trades": "447"
    },
    {
      "date": "2023-09-04",
      "bid": "5.49",
      "ask": "5.56",
      "open": "5.81",
      "high": "6.17",
      "low": "5.16",
      "close": "5.50",
      "average": "5.5462",
      "volume": "435404",
      "turnover": "2414825.1",
      "trades": "407"
    },
    {
      "date": "2023-09-05",
      "bid": "5.46",
      "ask": "5.57",
      "open": "5.50",
      "high": "5.89",
      "low": "5.42",
      "close": "5.57",
      "average": "5.5332",
      "volume": "242573",
      "turnover": "1342198.21",
      "trades": "131"
    },
    {
      "date": "2023-09-06",
      "bid": "5.48",
      "ask": "5.55",
      "open": "5.74",
      "high": "5.74",
      "low": "5.35",
      "close": "5.55",
      "average": "5.4921",
      "volume": "249354",
      "turnover": "1369469.61",
      "trades": "137"
    },
    {
      "date": "2023-09-07",
      "bid": "5.11",
      "ask": "5.19",
      "open": "5.35",
      "high": "5.59",
      "low": "5.01",
      "close": "5.17",
      "average": "5.2871",
      "volume": "211176",
      "turnover": "1116503.48",
      "trades": "202"
    },
    {
      "date": "2023-09-08",
      "bid": "5.00",
      "ask": "5.09",
      "open": "5.19",
      "high": "5.30",
      "low": "5.00",
      "close": "5.10",
      "average": "5.1301",
      "volume": "102427",
      "turnover": "525462.33",
      "trades": "68"
    },
    {
      "date": "2023-09-11",
      "bid": "5.19",
      "ask": "5.21",
      "open": "5.10",
      "high": "5.35",
      "low": "5.00",
      "close": "5.20",
      "average": "5.1845",
      "volume": "70985",
      "turnover": "368023.83",
      "trades": "57"
    },
    {
      "date": "2023-09-12",
      "bid": "5.18",
      "ask": "5.28",
      "open": "5.20",
      "high": "5.29",
      "low": "5.08",
      "close": "5.24",
      "average": "5.1425",
      "volume": "231849",
      "turnover": "1192288.52",
      "trades": "100"
    },
    {
      "date": "2023-09-13",
      "bid": "5.03",
      "ask": "5.14",
      "open": "5.24",
      "high": "5.29",
      "low": "5.00",
      "close": "5.13",
      "average": "5.1475",
      "volume": "96915",
      "turnover": "498872.52",
      "trades": "52"
    },
    {
      "date": "2023-09-14",
      "bid": "5.32",
      "ask": "5.37",
      "open": "5.13",
      "high": "5.46",
      "low": "5.00",
      "close": "5.28",
      "average": "5.2516",
      "volume": "117946",
      "turnover": "619401.85",
      "trades": "78"
    },
    {
      "date": "2023-09-15",
      "bid": "5.48",
      "ask": "5.51",
      "open": "5.52",
      "high": "5.55",
      "low": "5.25",
      "close": "5.51",
      "average": "5.4168",
      "volume": "124663",
      "turnover": "675272.67",
      "trades": "59"
    },
    {
      "date": "2023-09-18",
      "bid": "7.70",
      "ask": "7.85",
      "open": "5.77",
      "high": "7.80",
      "low": "5.59",
      "close": "7.79",
      "average": "6.7261",
      "volume": "1535182",
      "turnover": "10325792.86",
      "trades": "1692"
    },
    {
      "date": "2023-09-19",
      "bid": "7.61",
      "ask": "7.71",
      "open": "7.77",
      "high": "8.12",
      "low": "6.76",
      "close": "7.72",
      "average": "7.238",
      "volume": "987536",
      "turnover": "7144696.05",
      "trades": "1240"
    },
    {
      "date": "2023-09-20",
      "bid": "7.78",
      "ask": "7.86",
      "open": "7.68",
      "high": "8.25",
      "low": "7.32",
      "close": "7.75",
      "average": "7.7584",
      "volume": "503697",
      "turnover": "3907900.98",
      "trades": "426"
    },
    {
      "date": "2023-09-21",
      "bid": "7.58",
      "ask": "7.75",
      "open": "7.50",
      "high": "8.05",
      "low": "7.10",
      "close": "7.65",
      "average": "7.67",
      "volume": "444553",
      "turnover": "3409742.09",
      "trades": "609"
    },
    {
      "date": "2023-09-22",
      "bid": "7.45",
      "ask": "7.56",
      "open": "7.65",
      "high": "7.82",
      "low": "7.40",
      "close": "7.46",
      "average": "7.626",
      "volume": "181408",
      "turnover": "1383409.48",
      "trades": "312"
    },
    {
      "date": "2023-09-25",
      "bid": "7.21",
      "ask": "7.27",
      "open": "7.30",
      "high": "7.62",
      "low": "7.08",
      "close": "7.28",
      "average": "7.2839",
      "volume": "213198",
      "turnover": "1551742.83",
      "trades": "214"
    },
    {
      "date": "2023-09-26",
      "bid": "7.80",
      "ask": "7.86",
      "open": "7.20",
      "high": "8.12",
      "low": "7.00",
      "close": "7.76",
      "average": "7.6542",
      "volume": "629114",
      "turnover": "4815337.88",
      "trades": "644"
    },
    {
      "date": "2023-09-27",
      "bid": "7.44",
      "ask": "7.50",
      "open": "7.76",
      "high": "7.85",
      "low": "7.22",
      "close": "7.48",
      "average": "7.5805",
      "volume": "192913",
      "turnover": "1462378.53",
      "trades": "241"
    },
    {
      "date": "2023-09-28",
      "bid": "7.33",
      "ask": "7.38",
      "open": "7.48",
      "high": "7.97",
      "low": "7.22",
      "close": "7.35",
      "average": "7.3633",
      "volume": "189478",
      "turnover": "1395191.1",
      "trades": "177"
    },
    {
      "date": "2023-09-29",
      "bid": "6.86",
      "ask": "6.96",
      "open": "7.38",
      "high": "7.49",
      "low": "6.88",
      "close": "6.90",
      "average": "7.1595",
      "volume": "225965",
      "turnover": "1617789.8",
      "trades": "230"
    },
    {
      "date": "2023-10-02",
      "bid": "6.99",
      "ask": "7.09",
      "open": "7.00",
      "high": "7.17",
      "low": "6.61",
      "close": "7.07",
      "average": "6.8353",
      "volume": "367581",
      "turnover": "2512512.62",
      "trades": "452"
    },
    {
      "date": "2023-10-03",
      "bid": "6.78",
      "ask": "6.83",
      "open": "7.00",
      "high": "7.09",
      "low": "6.70",
      "close": "6.73",
      "average": "6.8504",
      "volume": "199383",
      "turnover": "1365848.48",
      "trades": "170"
    },
    {
      "date": "2023-10-04",
      "bid": "6.79",
      "ask": "6.82",
      "open": "6.73",
      "high": "6.95",
      "low": "6.73",
      "close": "6.88",
      "average": "6.8275",
      "volume": "48846",
      "turnover": "333496.16",
      "trades": "103"
    },
    {
      "date": "2023-10-05",
      "bid": "6.76",
      "ask": "6.79",
      "open": "6.88",
      "high": "7.08",
      "low": "6.67",
      "close": "6.76",
      "average": "6.7644",
      "volume": "123337",
      "turnover": "833738.88",
      "trades": "142"
    },
    {
      "date": "2023-10-06",
      "bid": "6.93",
      "ask": "6.97",
      "open": "6.80",
      "high": "6.93",
      "low": "6.76",
      "close": "6.87",
      "average": "6.8052",
      "volume": "40028",
      "turnover": "272398.5",
      "trades": "87"
    },
    {
      "date": "2023-10-09",
      "bid": "6.66",
      "ask": "6.71",
      "open": "6.87",
      "high": "7.07",
      "low": "6.63",
      "close": "6.66",
      "average": "6.7703",
      "volume": "84371",
      "turnover": "571215.52",
      "trades": "141"
    },
    {
      "date": "2023-10-10",
      "bid": "6.50",
      "ask": "6.53",
      "open": "6.66",
      "high": "6.82",
      "low": "6.45",
      "close": "6.54",
      "average": "6.5914",
      "volume": "125997",
      "turnover": "830498.55",
      "trades": "162"
    },
    {
      "date": "2023-10-11",
      "bid": "6.38",
      "ask": "6.43",
      "open": "6.75",
      "high": "6.75",
      "low": "6.31",
      "close": "6.36",
      "average": "6.5067",
      "volume": "138891",
      "turnover": "903716.85",
      "trades": "122"
    },
    {
      "date": "2023-10-12",
      "bid": "6.30",
      "ask": "6.35",
      "open": "6.46",
      "high": "6.47",
      "low": "5.96",
      "close": "6.37",
      "average": "6.1592",
      "volume": "378260",
      "turnover": "2329779.74",
      "trades": "480"
    },
    {
      "date": "2023-10-13",
      "bid": "6.26",
      "ask": "6.29",
      "open": "6.37",
      "high": "6.45",
      "low": "6.01",
      "close": "6.30",
      "average": "6.2337",
      "volume": "283541",
      "turnover": "1767503.97",
      "trades": "233"
    },
    {
      "date": "2023-10-16",
      "bid": "6.05",
      "ask": "6.18",
      "open": "6.40",
      "high": "6.40",
      "low": "6.03",
      "close": "6.21",
      "average": "6.154",
      "volume": "111992",
      "turnover": "689201.62",
      "trades": "153"
    },
    {
      "date": "2023-10-17",
      "bid": "6.18",
      "ask": "6.26",
      "open": "6.15",
      "high": "6.30",
      "low": "5.82",
      "close": "6.18",
      "average": "5.9797",
      "volume": "229461",
      "turnover": "1372119.29",
      "trades": "274"
    },
    {
      "date": "2023-10-18",
      "bid": "6.49",
      "ask": "6.58",
      "open": "6.18",
      "high": "6.58",
      "low": "6.06",
      "close": "6.58",
      "average": "6.2891",
      "volume": "316884",
      "turnover": "1992901.41",
      "trades": "246"
    },
    {
      "date": "2023-10-19",
      "bid": "6.42",
      "ask": "6.49",
      "open": "6.56",
      "high": "6.72",
      "low": "6.21",
      "close": "6.43",
      "average": "6.555",
      "volume": "105997",
      "turnover": "694810.42",
      "trades": "217"
    },
    {
      "date": "2023-10-20",
      "bid": "6.34",
      "ask": "6.40",
      "open": "6.44",
      "high": "6.63",
      "low": "6.24",
      "close": "6.40",
      "average": "6.4415",
      "volume": "100544",
      "turnover": "647649.64",
      "trades": "123"
    },
    {
      "date": "2023-10-23",
      "bid": "6.15",
      "ask": "6.28",
      "open": "6.40",
      "high": "6.48",
      "low": "6.09",
      "close": "6.22",
      "average": "6.2377",
      "volume": "172052",
      "turnover": "1073209.09",
      "trades": "131"
    },
    {
      "date": "2023-10-24",
      "bid": "6.38",
      "ask": "6.41",
      "open": "6.28",
      "high": "6.40",
      "low": "6.24",
      "close": "6.32",
      "average": "6.2937",
      "volume": "26105",
      "turnover": "164296.28",
      "trades": "69"
    },
    {
      "date": "2023-10-25",
      "bid": "6.18",
      "ask": "6.23",
      "open": "6.32",
      "high": "6.59",
      "low": "6.04",
      "close": "6.25",
      "average": "6.1893",
      "volume": "93317",
      "turnover": "577566.06",
      "trades": "112"
    },
    {
      "date": "2023-10-26",
      "bid": "6.50",
      "ask": "6.58",
      "open": "6.24",
      "high": "6.58",
      "low": "6.03",
      "close": "6.52",
      "average": "6.245",
      "volume": "123610",
      "turnover": "771940.98",
      "trades": "146"
    },
    {
      "date": "2023-10-27",
      "bid": "7.75",
      "ask": "7.79",
      "open": "6.87",
      "high": "8.00",
      "low": "6.70",
      "close": "7.75",
      "average": "7.3392",
      "volume": "502050",
      "turnover": "3684647.88",
      "trades": "476"
    },
    {
      "date": "2023-10-30",
      "bid": "7.50",
      "ask": "7.54",
      "open": "7.84",
      "high": "7.99",
      "low": "7.07",
      "close": "7.55",
      "average": "7.5105",
      "volume": "296204",
      "turnover": "2226510.31",
      "trades": "239"
    },
    {
      "date": "2023-10-31",
      "bid": "7.35",
      "ask": "7.44",
      "open": "7.55",
      "high": "7.59",
      "low": "7.27",
      "close": "7.38",
      "average": "7.4252",
      "volume": "163496",
      "turnover": "1213984.27",
      "trades": "153"
    },
    {
      "date": "2023-11-01",
      "bid": "6.79",
      "ask": "6.90",
      "open": "7.38",
      "high": "7.38",
      "low": "6.62",
      "close": "6.88",
      "average": "6.911",
      "volume": "272172",
      "turnover": "1880983.13",
      "trades": "403"
    },
    {
      "date": "2023-11-02",
      "bid": "6.90",
      "ask": "6.99",
      "open": "7.00",
      "high": "7.00",
      "low": "6.56",
      "close": "6.99",
      "average": "6.8761",
      "volume": "138900",
      "turnover": "955093.14",
      "trades": "151"
    },
    {
      "date": "2023-11-03",
      "bid": "6.83",
      "ask": "6.86",
      "open": "7.00",
      "high": "7.00",
      "low": "6.72",
      "close": "6.87",
      "average": "6.8063",
      "volume": "56735",
      "turnover": "386155.7",
      "trades": "63"
    },
    {
      "date": "2023-11-06",
      "bid": "6.23",
      "ask": "6.25",
      "open": "6.87",
      "high": "7.01",
      "low": "6.16",
      "close": "6.25",
      "average": "6.408",
      "volume": "220887",
      "turnover": "1415444.61",
      "trades": "335"
    },
    {
      "date": "2023-11-07",
      "bid": "6.18",
      "ask": "6.26",
      "open": "6.30",
      "high": "6.44",
      "low": "6.14",
      "close": "6.14",
      "average": "6.282",
      "volume": "66013",
      "turnover": "414696.23",
      "trades": "120"
    },
    {
      "date": "2023-11-08",
      "bid": "6.44",
      "ask": "6.48",
      "open": "6.20",
      "high": "6.62",
      "low": "6.10",
      "close": "6.45",
      "average": "6.401",
      "volume": "209244",
      "turnover": "1339385.72",
      "trades": "188"
    },
    {
      "date": "2023-11-09",
      "bid": "6.67",
      "ask": "6.69",
      "open": "6.76",
      "high": "6.82",
      "low": "6.24",
      "close": "6.67",
      "average": "6.4916",
      "volume": "186121",
      "turnover": "1208220.25",
      "trades": "186"
    },
    {
      "date": "2023-11-10",
      "bid": "6.64",
      "ask": "6.68",
      "open": "6.87",
      "high": "6.92",
      "low": "6.55",
      "close": "6.69",
      "average": "6.735",
      "volume": "151729",
      "turnover": "1021896.35",
      "trades": "185"
    },
    {
      "date": "2023-11-13",
      "bid": "6.66",
      "ask": "6.72",
      "open": "6.74",
      "high": "6.83",
      "low": "6.52",
      "close": "6.72",
      "average": "6.7096",
      "volume": "52497",
      "turnover": "352233.02",
      "trades": "90"
    },
    {
      "date": "2023-11-14",
      "bid": "6.86",
      "ask": "6.91",
      "open": "6.80",
      "high": "6.95",
      "low": "6.66",
      "close": "6.89",
      "average": "6.824",
      "volume": "38490",
      "turnover": "262657.68",
      "trades": "71"
    },
    {
      "date": "2023-11-15",
      "bid": "6.79",
      "ask": "6.84",
      "open": "6.89",
      "high": "6.98",
      "low": "6.80",
      "close": "6.88",
      "average": "6.8746",
      "volume": "35783",
      "turnover": "245992.15",
      "trades": "77"
    },
    {
      "date": "2023-11-16",
      "bid": "6.27",
      "ask": "6.35",
      "open": "6.90",
      "high": "6.95",
      "low": "6.12",
      "close": "6.33",
      "average": "6.4731",
      "volume": "155757",
      "turnover": "1008226.79",
      "trades": "202"
    },
    {
      "date": "2023-11-17",
      "bid": "6.36",
      "ask": "6.40",
      "open": "6.49",
      "high": "6.49",
      "low": "6.14",
      "close": "6.38",
      "average": "6.2953",
      "volume": "82331",
      "turnover": "518295.42",
      "trades": "178"
    },
    {
      "date": "2023-11-20",
      "bid": "6.22",
      "ask": "6.26",
      "open": "6.38",
      "high": "6.45",
      "low": "6.06",
      "close": "6.27",
      "average": "6.2358",
      "volume": "130645",
      "turnover": "814679.74",
      "trades": "114"
    },
    {
      "date": "2023-11-21",
      "bid": "6.31",
      "ask": "6.36",
      "open": "6.34",
      "high": "6.54",
      "low": "6.27",
      "close": "6.40",
      "average": "6.3249",
      "volume": "53414",
      "turnover": "337835.66",
      "trades": "51"
    },
    {
      "date": "2023-11-22",
      "bid": "6.13",
      "ask": "6.17",
      "open": "6.40",
      "high": "6.45",
      "low": "6.03",
      "close": "6.18",
      "average": "6.1995",
      "volume": "111102",
      "turnover": "688779.54",
      "trades": "97"
    },
    {
      "date": "2023-11-23",
      "bid": "6.17",
      "ask": "6.23",
      "open": "6.17",
      "high": "6.28",
      "low": "6.06",
      "close": "6.22",
      "average": "6.1398",
      "volume": "140301",
      "turnover": "861424.44",
      "trades": "124"
    },
    {
      "date": "2023-11-24",
      "bid": "6.20",
      "ask": "6.26",
      "open": "6.34",
      "high": "6.47",
      "low": "6.16",
      "close": "6.26",
      "average": "6.2845",
      "volume": "164053",
      "turnover": "1030990.42",
      "trades": "84"
    },
    {
      "date": "2023-11-27",
      "bid": "6.15",
      "ask": "6.19",
      "open": "6.26",
      "high": "6.35",
      "low": "6.15",
      "close": "6.20",
      "average": "6.2292",
      "volume": "14404",
      "turnover": "89725.98",
      "trades": "48"
    },
    {
      "date": "2023-11-28",
      "bid": "5.98",
      "ask": "5.99",
      "open": "6.27",
      "high": "6.27",
      "low": "5.95",
      "close": "5.99",
      "average": "6.0803",
      "volume": "262884",
      "turnover": "1598423.83",
      "trades": "302"
    },
    {
      "date": "2023-11-29",
      "bid": "5.87",
      "ask": "5.97",
      "open": "6.10",
      "high": "6.20",
      "low": "5.85",
      "close": "5.96",
      "average": "5.962",
      "volume": "95984",
      "turnover": "572256.69",
      "trades": "171"
    },
    {
      "date": "2023-11-30",
      "bid": "6.12",
      "ask": "6.35",
      "open": "5.90",
      "high": "6.43",
      "low": "5.82",
      "close": "6.35",
      "average": "6.1279",
      "volume": "331773",
      "turnover": "2033067.28",
      "trades": "278"
    },
    {
      "date": "2023-12-01",
      "bid": "6.18",
      "ask": "6.23",
      "open": "6.74",
      "high": "6.74",
      "low": "6.10",
      "close": "6.16",
      "average": "6.2316",
      "volume": "89830",
      "turnover": "559781.02",
      "trades": "137"
    },
    {
      "date": "2023-12-04",
      "bid": "6.26",
      "ask": "6.29",
      "open": "6.20",
      "high": "6.41",
      "low": "5.90",
      "close": "6.41",
      "average": "6.0485",
      "volume": "113170",
      "turnover": "684504.52",
      "trades": "133"
    },
    {
      "date": "2023-12-05",
      "bid": "6.08",
      "ask": "6.12",
      "open": "6.41",
      "high": "6.47",
      "low": "5.94",
      "close": "6.15",
      "average": "6.1025",
      "volume": "90720",
      "turnover": "553614.39",
      "trades": "151"
    },
    {
      "date": "2023-12-06",
      "bid": "6.02",
      "ask": "6.13",
      "open": "6.15",
      "high": "6.25",
      "low": "6.00",
      "close": "6.07",
      "average": "6.0714",
      "volume": "40603",
      "turnover": "246516.87",
      "trades": "83"
    },
    {
      "date": "2023-12-07",
      "bid": "5.97",
      "ask": "5.99",
      "open": "6.16",
      "high": "6.26",
      "low": "5.87",
      "close": "6.00",
      "average": "6.0152",
      "volume": "112590",
      "turnover": "677251.53",
      "trades": "184"
    },
    {
      "date": "2023-12-08",
      "bid": "5.78",
      "ask": "5.79",
      "open": "5.99",
      "high": "6.00",
      "low": "5.70",
      "close": "5.74",
      "average": "5.7939",
      "volume": "233348",
      "turnover": "1351994.46",
      "trades": "324"
    },
    {
      "date": "2023-12-11",
      "bid": "5.52",
      "ask": "5.54",
      "open": "5.60",
      "high": "5.86",
      "low": "5.48",
      "close": "5.53",
      "average": "5.6067",
      "volume": "133611",
      "turnover": "749121.62",
      "trades": "190"
    },
    {
      "date": "2023-12-12",
      "bid": "5.36",
      "ask": "5.38",
      "open": "5.52",
      "high": "5.52",
      "low": "5.14",
      "close": "5.40",
      "average": "5.2723",
      "volume": "268384",
      "turnover": "1414996.13",
      "trades": "318"
    },
    {
      "date": "2023-12-13",
      "bid": "5.38",
      "ask": "5.39",
      "open": "5.27",
      "high": "5.55",
      "low": "5.27",
      "close": "5.40",
      "average": "5.4172",
      "volume": "158691",
      "turnover": "859655.44",
      "trades": "180"
    },
    {
      "date": "2023-12-14",
      "bid": "5.80",
      "ask": "5.84",
      "open": "5.40",
      "high": "5.92",
      "low": "5.12",
      "close": "5.88",
      "average": "5.5376",
      "volume": "645092",
      "turnover": "3572292.72",
      "trades": "523"
    },
    {
      "date": "2023-12-15",
      "bid": "5.79",
      "ask": "5.82",
      "open": "5.89",
      "high": "6.06",
      "low": "5.72",
      "close": "5.84",
      "average": "5.8585",
      "volume": "193925",
      "turnover": "1136104.85",
      "trades": "210"
    },
    {
      "date": "2023-12-18",
      "bid": "5.69",
      "ask": "5.72",
      "open": "6.10",
      "high": "6.13",
      "low": "5.63",
      "close": "5.73",
      "average": "5.7597",
      "volume": "151633",
      "turnover": "873361.36",
      "trades": "223"
    },
    {
      "date": "2023-12-19",
      "bid": "5.89",
      "ask": "5.92",
      "open": "6.00",
      "high": "6.00",
      "low": "5.50",
      "close": "5.88",
      "average": "5.6682",
      "volume": "370203",
      "turnover": "2098374.33",
      "trades": "253"
    },
    {
      "date": "2023-12-20",
      "bid": "6.13",
      "ask": "6.14",
      "open": "5.92",
      "high": "6.15",
      "low": "5.81",
      "close": "6.13",
      "average": "5.9627",
      "volume": "302703",
      "turnover": "1804905.82",
      "trades": "249"
    },
    {
      "date": "2023-12-21",
      "bid": "6.68",
      "ask": "6.71",
      "open": "6.20",
      "high": "6.88",
      "low": "5.98",
      "close": "6.71",
      "average": "6.4404",
      "volume": "727014",
      "turnover": "4682247.71",
      "trades": "413"
    },
    {
      "date": "2023-12-22",
      "bid": "6.85",
      "ask": "6.88",
      "open": "6.85",
      "high": "6.88",
      "low": "6.70",
      "close": "6.87",
      "average": "6.7774",
      "volume": "160281",
      "turnover": "1086226.3",
      "trades": "157"
    },
    {
      "date": "2023-12-27",
      "bid": "6.93",
      "ask": "7.09",
      "open": "6.89",
      "high": "7.08",
      "low": "6.80",
      "close": "7.06",
      "average": "6.913",
      "volume": "255110",
      "turnover": "1763512.32",
      "trades": "166"
    },
    {
      "date": "2023-12-28",
      "bid": "7.01",
      "ask": "7.11",
      "open": "7.00",
      "high": "7.18",
      "low": "6.83",
      "close": "7.10",
      "average": "6.9991",
      "volume": "222948",
      "turnover": "1560429.12",
      "trades": "131"
    },
    {
      "date": "2023-12-29",
      "bid": "7.21",
      "ask": "7.49",
      "open": "7.13",
      "high": "7.45",
      "low": "7.13",
      "close": "7.43",
      "average": "7.2565",
      "volume": "336840",
      "turnover": "2444280.39",
      "trades": "200"
    },
    {
      "date": "2024-01-02",
      "bid": "7.52",
      "ask": "7.55",
      "open": "7.43",
      "high": "7.74",
      "low": "7.19",
      "close": "7.74",
      "average": "7.3164",
      "volume": "254681",
      "turnover": "1863346.51",
      "trades": "176"
    },
    {
      "date": "2024-01-03",
      "bid": "7.50",
      "ask": "7.59",
      "open": "7.54",
      "high": "7.74",
      "low": "7.33",
      "close": "7.57",
      "average": "7.5235",
      "volume": "251041",
      "turnover": "1888700",
      "trades": "177"
    },
    {
      "date": "2024-01-04",
      "bid": "7.61",
      "ask": "7.69",
      "open": "7.50",
      "high": "7.72",
      "low": "7.45",
      "close": "7.59",
      "average": "7.5658",
      "volume": "264187",
      "turnover": "1998777.69",
      "trades": "199"
    },
    {
      "date": "2024-01-05",
      "bid": "7.57",
      "ask": "7.65",
      "open": "7.50",
      "high": "7.68",
      "low": "7.50",
      "close": "7.68",
      "average": "7.5437",
      "volume": "16242",
      "turnover": "122524.39",
      "trades": "55"
    },
    {
      "date": "2024-01-08",
      "bid": "7.46",
      "ask": "7.53",
      "open": "7.58",
      "high": "7.69",
      "low": "7.40",
      "close": "7.54",
      "average": "7.5423",
      "volume": "215392",
      "turnover": "1624551.05",
      "trades": "196"
    },
    {
      "date": "2024-01-09",
      "bid": "8.01",
      "ask": "8.07",
      "open": "7.54",
      "high": "8.20",
      "low": "7.54",
      "close": "8.00",
      "average": "7.8356",
      "volume": "250923",
      "turnover": "1965859.6",
      "trades": "203"
    },
    {
      "date": "2024-01-10",
      "bid": "8.10",
      "ask": "8.20",
      "open": "7.90",
      "high": "8.38",
      "low": "7.75",
      "close": "8.10",
      "average": "7.9769",
      "volume": "399051",
      "turnover": "3183173.65",
      "trades": "300"
    },
    {
      "date": "2024-01-11",
      "bid": "7.92",
      "ask": "8.00",
      "open": "8.05",
      "high": "8.15",
      "low": "7.80",
      "close": "8.00",
      "average": "7.9297",
      "volume": "298605",
      "turnover": "2367856.15",
      "trades": "205"
    },
    {
      "date": "2024-01-12",
      "bid": "7.95",
      "ask": "8.05",
      "open": "7.88",
      "high": "8.20",
      "low": "7.75",
      "close": "7.95",
      "average": "7.9297",
      "volume": "257923",
      "turnover": "2045249.16",
      "trades": "278"
    },
    {
      "date": "2024-01-15",
      "bid": "7.95",
      "ask": "8.05",
      "open": "8.05",
      "high": "8.14",
      "low": "7.90",
      "close": "8.04",
      "average": "8.0139",
      "volume": "119899",
      "turnover": "960856.36",
      "trades": "117"
    },
    {
      "date": "2024-01-16",
      "bid": "8.12",
      "ask": "8.18",
      "open": "7.94",
      "high": "8.21",
      "low": "7.90",
      "close": "8.19",
      "average": "8.0108",
      "volume": "72359",
      "turnover": "579653.99",
      "trades": "74"
    },
    {
      "date": "2024-01-17",
      "bid": "8.00",
      "ask": "8.09",
      "open": "8.08",
      "high": "8.09",
      "low": "7.85",
      "close": "8.08",
      "average": "7.9484",
      "volume": "167281",
      "turnover": "1329620.24",
      "trades": "149"
    },
    {
      "date": "2024-01-18",
      "bid": "7.92",
      "ask": "7.96",
      "open": "7.98",
      "high": "8.16",
      "low": "7.91",
      "close": "8.00",
      "average": "7.9867",
      "volume": "44439",
      "turnover": "354918.75",
      "trades": "60"
    },
    {
      "date": "2024-01-19",
      "bid": "7.90",
      "ask": "7.97",
      "open": "7.94",
      "high": "8.13",
      "low": "7.88",
      "close": "7.96",
      "average": "7.9348",
      "volume": "125124",
      "turnover": "992839.86",
      "trades": "85"
    },
    {
      "date": "2024-01-22",
      "bid": "7.91",
      "ask": "8.01",
      "open": "7.93",
      "high": "8.05",
      "low": "7.90",
      "close": "8.01",
      "average": "7.9397",
      "volume": "84628",
      "turnover": "671921.6",
      "trades": "79"
    },
    {
      "date": "2024-01-23",
      "bid": "7.90",
      "ask": "7.92",
      "open": "7.92",
      "high": "8.00",
      "low": "7.85",
      "close": "7.85",
      "average": "7.9202",
      "volume": "50357",
      "turnover": "398836.19",
      "trades": "60"
    },
    {
      "date": "2024-01-24",
      "bid": "7.78",
      "ask": "7.84",
      "open": "7.95",
      "high": "7.99",
      "low": "7.78",
      "close": "7.83",
      "average": "7.8583",
      "volume": "117329",
      "turnover": "922002.28",
      "trades": "107"
    },
    {
      "date": "2024-01-25",
      "bid": "7.92",
      "ask": "7.98",
      "open": "7.83",
      "high": "8.00",
      "low": "7.81",
      "close": "8.00",
      "average": "7.9166",
      "volume": "46134",
      "turnover": "365225.59",
      "trades": "87"
    },
    {
      "date": "2024-01-26",
      "bid": "7.80",
      "ask": "7.83",
      "open": "7.87",
      "high": "7.99",
      "low": "7.80",
      "close": "7.86",
      "average": "7.8677",
      "volume": "92880",
      "turnover": "730754.12",
      "trades": "123"
    },
    {
      "date": "2024-01-29",
      "bid": "8.09",
      "ask": "8.13",
      "open": "7.80",
      "high": "8.46",
      "low": "7.75",
      "close": "8.00",
      "average": "8.048",
      "volume": "282870",
      "turnover": "2276524.16",
      "trades": "240"
    },
    {
      "date": "2024-01-30",
      "bid": "8.11",
      "ask": "8.16",
      "open": "8.01",
      "high": "8.33",
      "low": "7.96",
      "close": "8.11",
      "average": "8.1282",
      "volume": "170979",
      "turnover": "1389756.75",
      "trades": "146"
    },
    {
      "date": "2024-01-31",
      "bid": "8.01",
      "ask": "8.04",
      "open": "8.10",
      "high": "8.30",
      "low": "7.98",
      "close": "8.02",
      "average": "8.082",
      "volume": "78629",
      "turnover": "635477.04",
      "trades": "119"
    },
    {
      "date": "2024-02-01",
      "bid": "8.00",
      "ask": "8.03",
      "open": "8.00",
      "high": "8.11",
      "low": "7.90",
      "close": "8.00",
      "average": "8.0074",
      "volume": "79644",
      "turnover": "637713.8",
      "trades": "81"
    },
    {
      "date": "2024-02-02",
      "bid": "7.81",
      "ask": "7.86",
      "open": "8.00",
      "high": "8.10",
      "low": "7.77",
      "close": "7.85",
      "average": "7.9116",
      "volume": "202649",
      "turnover": "1603271.57",
      "trades": "175"
    },
    {
      "date": "2024-02-05",
      "bid": "7.77",
      "ask": "7.80",
      "open": "7.85",
      "high": "8.03",
      "low": "7.70",
      "close": "7.75",
      "average": "7.783",
      "volume": "101628",
      "turnover": "790967",
      "trades": "84"
    },
    {
      "date": "2024-02-06",
      "bid": "7.76",
      "ask": "7.79",
      "open": "7.75",
      "high": "7.93",
      "low": "7.67",
      "close": "7.75",
      "average": "7.7507",
      "volume": "79142",
      "turnover": "613404.23",
      "trades": "84"
    },
    {
      "date": "2024-02-07",
      "bid": "7.86",
      "ask": "7.92",
      "open": "7.80",
      "high": "8.08",
      "low": "7.71",
      "close": "7.92",
      "average": "7.8303",
      "volume": "61672",
      "turnover": "482913.04",
      "trades": "116"
    },
    {
      "date": "2024-02-08",
      "bid": "7.67",
      "ask": "7.73",
      "open": "7.90",
      "high": "8.07",
      "low": "7.49",
      "close": "7.74",
      "average": "7.7175",
      "volume": "241350",
      "turnover": "1862607.47",
      "trades": "238"
    },
    {
      "date": "2024-02-09",
      "bid": "7.58",
      "ask": "7.60",
      "open": "7.77",
      "high": "8.00",
      "low": "7.55",
      "close": "7.61",
      "average": "7.6391",
      "volume": "165489",
      "turnover": "1264180.57",
      "trades": "159"
    },
    {
      "date": "2024-02-12",
      "bid": "7.84",
      "ask": "7.86",
      "open": "7.75",
      "high": "8.00",
      "low": "7.73",
      "close": "7.98",
      "average": "7.8501",
      "volume": "95722",
      "turnover": "751423.06",
      "trades": "94"
    },
    {
      "date": "2024-02-13",
      "bid": "7.80",
      "ask": "7.83",
      "open": "7.95",
      "high": "8.08",
      "low": "7.78",
      "close": "7.83",
      "average": "7.8732",
      "volume": "71563",
      "turnover": "563418.2",
      "trades": "113"
    },
    {
      "date": "2024-02-14",
      "bid": "7.92",
      "ask": "7.95",
      "open": "7.83",
      "high": "8.05",
      "low": "7.80",
      "close": "7.96",
      "average": "7.9124",
      "volume": "60792",
      "turnover": "481012.09",
      "trades": "97"
    },
    {
      "date": "2024-02-15",
      "bid": "7.00",
      "ask": "7.19",
      "open": "7.70",
      "high": "7.78",
      "low": "7.00",
      "close": "7.25",
      "average": "7.2813",
      "volume": "491360",
      "turnover": "3577741.5",
      "trades": "430"
    },
    {
      "date": "2024-02-16",
      "bid": "7.46",
      "ask": "7.54",
      "open": "7.25",
      "high": "7.85",
      "low": "7.25",
      "close": "7.85",
      "average": "7.6087",
      "volume": "43499",
      "turnover": "330971.82",
      "trades": "80"
    },
    {
      "date": "2024-02-19",
      "bid": "7.24",
      "ask": "7.27",
      "open": "7.79",
      "high": "7.79",
      "low": "7.12",
      "close": "7.29",
      "average": "7.2496",
      "volume": "256958",
      "turnover": "1862957.05",
      "trades": "332"
    },
    {
      "date": "2024-02-20",
      "bid": "7.11",
      "ask": "7.18",
      "open": "7.29",
      "high": "7.36",
      "low": "7.11",
      "close": "7.11",
      "average": "7.2481",
      "volume": "259824",
      "turnover": "1883258.1",
      "trades": "186"
    },
    {
      "date": "2024-02-21",
      "bid": "6.90",
      "ask": "6.96",
      "open": "7.11",
      "high": "7.15",
      "low": "6.90",
      "close": "6.91",
      "average": "7.0125",
      "volume": "48675",
      "turnover": "341334.48",
      "trades": "78"
    },
    {
      "date": "2024-02-22",
      "bid": "6.55",
      "ask": "6.57",
      "open": "6.97",
      "high": "6.97",
      "low": "6.50",
      "close": "6.57",
      "average": "6.658",
      "volume": "196892",
      "turnover": "1310902.38",
      "trades": "168"
    },
    {
      "date": "2024-02-23",
      "bid": "6.47",
      "ask": "6.51",
      "open": "6.56",
      "high": "6.57",
      "low": "6.40",
      "close": "6.52",
      "average": "6.4646",
      "volume": "73885",
      "turnover": "477637.7",
      "trades": "114"
    },
    {
      "date": "2024-02-26",
      "bid": "6.56",
      "ask": "6.65",
      "open": "6.52",
      "high": "7.00",
      "low": "6.28",
      "close": "7.00",
      "average": "6.481",
      "volume": "205003",
      "turnover": "1328628.95",
      "trades": "136"
    },
    {
      "date": "2024-02-27",
      "bid": "6.38",
      "ask": "6.66",
      "open": "6.95",
      "high": "6.95",
      "low": "6.37",
      "close": "6.50",
      "average": "6.5304",
      "volume": "142615",
      "turnover": "931334.16",
      "trades": "179"
    },
    {
      "date": "2024-02-28",
      "bid": "6.55",
      "ask": "6.60",
      "open": "6.45",
      "high": "6.68",
      "low": "6.39",
      "close": "6.68",
      "average": "6.5249",
      "volume": "126242",
      "turnover": "823711.24",
      "trades": "142"
    },
    {
      "date": "2024-02-29",
      "bid": "6.56",
      "ask": "6.62",
      "open": "6.68",
      "high": "6.70",
      "low": "6.43",
      "close": "6.62",
      "average": "6.5502",
      "volume": "77945",
      "turnover": "510557.04",
      "trades": "92"
    },
    {
      "date": "2024-03-01",
      "bid": "6.40",
      "ask": "6.46",
      "open": "6.62",
      "high": "6.62",
      "low": "6.30",
      "close": "6.46",
      "average": "6.431",
      "volume": "165173",
      "turnover": "1062226.58",
      "trades": "120"
    },
    {
      "date": "2024-03-04",
      "bid": "6.37",
      "ask": "6.48",
      "open": "6.47",
      "high": "6.88",
      "low": "6.34",
      "close": "6.48",
      "average": "6.4472",
      "volume": "134462",
      "turnover": "866902.53",
      "trades": "114"
    },
    {
      "date": "2024-03-05",
      "bid": "6.16",
      "ask": "6.18",
      "open": "6.76",
      "high": "6.76",
      "low": "6.13",
      "close": "6.18",
      "average": "6.2719",
      "volume": "209821",
      "turnover": "1315974.57",
      "trades": "209"
    },
    {
      "date": "2024-03-06",
      "bid": "6.09",
      "ask": "6.29",
      "open": "6.18",
      "high": "6.57",
      "low": "6.10",
      "close": "6.40",
      "average": "6.2777",
      "volume": "161174",
      "turnover": "1011809.26",
      "trades": "106"
    },
    {
      "date": "2024-03-07",
      "bid": "6.86",
      "ask": "6.90",
      "open": "7.00",
      "high": "7.08",
      "low": "6.75",
      "close": "6.90",
      "average": "6.9064",
      "volume": "366912",
      "turnover": "2534049.5",
      "trades": "337"
    },
    {
      "date": "2024-03-08",
      "bid": "6.80",
      "ask": "6.90",
      "open": "6.90",
      "high": "7.19",
      "low": "6.75",
      "close": "6.90",
      "average": "6.8818",
      "volume": "109364",
      "turnover": "752620.41",
      "trades": "116"
    },
    {
      "date": "2024-03-11",
      "bid": "6.73",
      "ask": "6.76",
      "open": "6.90",
      "high": "7.13",
      "low": "6.64",
      "close": "6.78",
      "average": "6.8182",
      "volume": "173753",
      "turnover": "1184681",
      "trades": "185"
    },
    {
      "date": "2024-03-12",
      "bid": "6.75",
      "ask": "6.91",
      "open": "6.70",
      "high": "6.93",
      "low": "6.34",
      "close": "6.90",
      "average": "6.7299",
      "volume": "192768",
      "turnover": "1297304.27",
      "trades": "210"
    },
    {
      "date": "2024-03-13",
      "bid": "6.70",
      "ask": "6.71",
      "open": "6.83",
      "high": "6.87",
      "low": "6.66",
      "close": "6.70",
      "average": "6.7431",
      "volume": "70788",
      "turnover": "477328.92",
      "trades": "117"
    },
    {
      "date": "2024-03-14",
      "bid": "6.51",
      "ask": "6.54",
      "open": "6.70",
      "high": "6.93",
      "low": "6.50",
      "close": "6.56",
      "average": "6.6431",
      "volume": "104033",
      "turnover": "691097.07",
      "trades": "103"
    },
    {
      "date": "2024-03-15",
      "bid": "6.39",
      "ask": "6.45",
      "open": "6.70",
      "high": "6.74",
      "low": "6.28",
      "close": "6.50",
      "average": "6.4483",
      "volume": "81981",
      "turnover": "528641.45",
      "trades": "86"
    },
    {
      "date": "2024-03-18",
      "bid": "6.39",
      "ask": "6.45",
      "open": "6.52",
      "high": "6.65",
      "low": "6.31",
      "close": "6.59",
      "average": "6.4445",
      "volume": "119384",
      "turnover": "769367.42",
      "trades": "122"
    },
    {
      "date": "2024-03-19",
      "bid": "6.31",
      "ask": "6.36",
      "open": "6.50",
      "high": "6.59",
      "low": "6.31",
      "close": "6.37",
      "average": "6.4086",
      "volume": "94494",
      "turnover": "605575.79",
      "trades": "99"
    },
    {
      "date": "2024-03-20",
      "bid": "6.36",
      "ask": "6.40",
      "open": "6.44",
      "high": "6.52",
      "low": "6.22",
      "close": "6.26",
      "average": "6.3249",
      "volume": "97981",
      "turnover": "619717.42",
      "trades": "172"
    },
    {
      "date": "2024-03-21",
      "bid": "6.14",
      "ask": "6.17",
      "open": "6.40",
      "high": "6.47",
      "low": "6.02",
      "close": "6.26",
      "average": "6.233",
      "volume": "204013",
      "turnover": "1271605.77",
      "trades": "221"
    },
    {
      "date": "2024-03-22",
      "bid": "5.97",
      "ask": "6.05",
      "open": "6.16",
      "high": "6.19",
      "low": "5.81",
      "close": "6.05",
      "average": "6.026",
      "volume": "196831",
      "turnover": "1186100.95",
      "trades": "210"
    },
    {
      "date": "2024-03-25",
      "bid": "5.97",
      "ask": "6.03",
      "open": "6.05",
      "high": "6.07",
      "low": "5.89",
      "close": "6.03",
      "average": "6.0137",
      "volume": "89433",
      "turnover": "537818.79",
      "trades": "103"
    },
    {
      "date": "2024-03-26",
      "bid": "5.95",
      "ask": "5.98",
      "open": "6.03",
      "high": "6.03",
      "low": "5.94",
      "close": "6.00",
      "average": "5.9855",
      "volume": "33793",
      "turnover": "202266.6",
      "trades": "41"
    },
    {
      "date": "2024-03-27",
      "bid": "6.13",
      "ask": "6.17",
      "open": "6.00",
      "high": "6.28",
      "low": "5.92",
      "close": "6.20",
      "average": "6.0589",
      "volume": "114197",
      "turnover": "691909.24",
      "trades": "142"
    },
    {
      "date": "2024-03-28",
      "bid": "6.15",
      "ask": "6.19",
      "open": "6.28",
      "high": "6.28",
      "low": "6.10",
      "close": "6.20",
      "average": "6.1922",
      "volume": "46537",
      "turnover": "288168.72",
      "trades": "31"
    },
    {
      "date": "2024-04-02",
      "bid": "5.96",
      "ask": "6.00",
      "open": "6.20",
      "high": "6.20",
      "low": "5.96",
      "close": "6.01",
      "average": "6.0303",
      "volume": "49797",
      "turnover": "300289.92",
      "trades": "67"
    },
    {
      "date": "2024-04-03",
      "bid": "5.96",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.00",
      "low": "5.94",
      "close": "6.00",
      "average": "5.9869",
      "volume": "16257",
      "turnover": "97328.75",
      "trades": "56"
    },
    {
      "date": "2024-04-04",
      "bid": "5.75",
      "ask": "5.84",
      "open": "5.98",
      "high": "6.00",
      "low": "5.68",
      "close": "5.83",
      "average": "5.8503",
      "volume": "162623",
      "turnover": "951389.01",
      "trades": "197"
    },
    {
      "date": "2024-04-05",
      "bid": "5.77",
      "ask": "5.85",
      "open": "5.82",
      "high": "5.96",
      "low": "5.75",
      "close": "5.84",
      "average": "5.8456",
      "volume": "87266",
      "turnover": "510118.74",
      "trades": "79"
    },
    {
      "date": "2024-04-08",
      "bid": "6.13",
      "ask": "6.20",
      "open": "5.91",
      "high": "6.29",
      "low": "5.91",
      "close": "6.19",
      "average": "6.1156",
      "volume": "141383",
      "turnover": "864637.29",
      "trades": "185"
    },
    {
      "date": "2024-04-09",
      "bid": "6.30",
      "ask": "6.39",
      "open": "6.20",
      "high": "6.47",
      "low": "6.20",
      "close": "6.39",
      "average": "6.3187",
      "volume": "238463",
      "turnover": "1506780.54",
      "trades": "155"
    },
    {
      "date": "2024-04-10",
      "bid": "6.59",
      "ask": "6.73",
      "open": "6.40",
      "high": "6.76",
      "low": "6.30",
      "close": "6.74",
      "average": "6.5247",
      "volume": "433384",
      "turnover": "2827687.7",
      "trades": "428"
    },
    {
      "date": "2024-04-11",
      "bid": "6.30",
      "ask": "6.53",
      "open": "6.78",
      "high": "6.78",
      "low": "6.27",
      "close": "6.31",
      "average": "6.5641",
      "volume": "218587",
      "turnover": "1434825.65",
      "trades": "229"
    },
    {
      "date": "2024-04-12",
      "bid": "6.25",
      "ask": "6.36",
      "open": "6.31",
      "high": "6.59",
      "low": "6.18",
      "close": "6.40",
      "average": "6.421",
      "volume": "139527",
      "turnover": "895906.21",
      "trades": "151"
    },
    {
      "date": "2024-04-15",
      "bid": "6.11",
      "ask": "6.16",
      "open": "6.36",
      "high": "6.36",
      "low": "6.08",
      "close": "6.08",
      "average": "6.2128",
      "volume": "148127",
      "turnover": "920285.29",
      "trades": "110"
    },
    {
      "date": "2024-04-16",
      "bid": "5.94",
      "ask": "6.13",
      "open": "6.08",
      "high": "6.15",
      "low": "5.94",
      "close": "6.10",
      "average": "6.0403",
      "volume": "128076",
      "turnover": "773612.65",
      "trades": "120"
    },
    {
      "date": "2024-04-17",
      "bid": "6.04",
      "ask": "6.08",
      "open": "6.10",
      "high": "6.12",
      "low": "5.98",
      "close": "6.03",
      "average": "6.0182",
      "volume": "61442",
      "turnover": "369770.93",
      "trades": "48"
    },
    {
      "date": "2024-04-18",
      "bid": "5.96",
      "ask": "6.04",
      "open": "6.14",
      "high": "6.14",
      "low": "5.90",
      "close": "6.06",
      "average": "6.004",
      "volume": "114982",
      "turnover": "690346.88",
      "trades": "95"
    },
    {
      "date": "2024-04-19",
      "bid": "5.87",
      "ask": "5.88",
      "open": "6.05",
      "high": "6.05",
      "low": "5.80",
      "close": "5.96",
      "average": "5.8932",
      "volume": "84933",
      "turnover": "500526.61",
      "trades": "96"
    },
    {
      "date": "2024-04-22",
      "bid": "5.84",
      "ask": "5.93",
      "open": "5.79",
      "high": "5.94",
      "low": "5.76",
      "close": "5.94",
      "average": "5.8214",
      "volume": "95133",
      "turnover": "553811.16",
      "trades": "120"
    },
    {
      "date": "2024-04-23",
      "bid": "5.89",
      "ask": "5.90",
      "open": "5.89",
      "high": "5.92",
      "low": "5.85",
      "close": "5.92",
      "average": "5.875",
      "volume": "19514",
      "turnover": "114644.45",
      "trades": "36"
    },
    {
      "date": "2024-04-24",
      "bid": "6.04",
      "ask": "6.07",
      "open": "5.91",
      "high": "6.31",
      "low": "5.91",
      "close": "6.23",
      "average": "6.0673",
      "volume": "247264",
      "turnover": "1500223.33",
      "trades": "176"
    },
    {
      "date": "2024-04-25",
      "bid": "6.00",
      "ask": "6.04",
      "open": "6.19",
      "high": "6.19",
      "low": "5.96",
      "close": "6.00",
      "average": "6.0484",
      "volume": "122074",
      "turnover": "738354.95",
      "trades": "100"
    },
    {
      "date": "2024-04-26",
      "bid": "6.69",
      "ask": "6.77",
      "open": "6.00",
      "high": "6.82",
      "low": "5.92",
      "close": "6.82",
      "average": "6.4085",
      "volume": "420536",
      "turnover": "2695023.43",
      "trades": "386"
    },
    {
      "date": "2024-04-29",
      "bid": "7.16",
      "ask": "7.17",
      "open": "6.83",
      "high": "7.21",
      "low": "6.70",
      "close": "7.11",
      "average": "7.0222",
      "volume": "181731",
      "turnover": "1276149.13",
      "trades": "208"
    },
    {
      "date": "2024-04-30",
      "bid": "7.05",
      "ask": "7.31",
      "open": "7.25",
      "high": "7.39",
      "low": "6.79",
      "close": "7.00",
      "average": "7.0231",
      "volume": "278644",
      "turnover": "1956951.08",
      "trades": "276"
    },
    {
      "date": "2024-05-02",
      "bid": "6.93",
      "ask": "7.05",
      "open": "6.99",
      "high": "7.38",
      "low": "6.80",
      "close": "7.38",
      "average": "6.9467",
      "volume": "67004",
      "turnover": "465454.65",
      "trades": "84"
    },
    {
      "date": "2024-05-03",
      "bid": "7.05",
      "ask": "7.11",
      "open": "7.35",
      "high": "7.35",
      "low": "6.96",
      "close": "7.34",
      "average": "7.0579",
      "volume": "79844",
      "turnover": "563534.01",
      "trades": "93"
    },
    {
      "date": "2024-05-06",
      "bid": "7.45",
      "ask": "7.59",
      "open": "7.34",
      "high": "7.66",
      "low": "7.03",
      "close": "7.62",
      "average": "7.378",
      "volume": "242506",
      "turnover": "1789198.04",
      "trades": "150"
    },
    {
      "date": "2024-05-07",
      "bid": "7.19",
      "ask": "7.21",
      "open": "7.94",
      "high": "7.94",
      "low": "7.00",
      "close": "7.20",
      "average": "7.1996",
      "volume": "309114",
      "turnover": "2225494.04",
      "trades": "308"
    },
    {
      "date": "2024-05-08",
      "bid": "6.87",
      "ask": "6.92",
      "open": "7.20",
      "high": "7.36",
      "low": "6.70",
      "close": "6.88",
      "average": "6.9367",
      "volume": "194086",
      "turnover": "1346319.28",
      "trades": "150"
    },
    {
      "date": "2024-05-10",
      "bid": "6.90",
      "ask": "6.95",
      "open": "6.91",
      "high": "7.08",
      "low": "6.78",
      "close": "6.99",
      "average": "6.9907",
      "volume": "241898",
      "turnover": "1691039.29",
      "trades": "172"
    },
    {
      "date": "2024-05-13",
      "bid": "6.87",
      "ask": "6.89",
      "open": "6.99",
      "high": "6.99",
      "low": "6.80",
      "close": "6.93",
      "average": "6.9014",
      "volume": "59092",
      "turnover": "407820.39",
      "trades": "98"
    },
    {
      "date": "2024-05-14",
      "bid": "6.68",
      "ask": "6.72",
      "open": "6.91",
      "high": "6.91",
      "low": "6.64",
      "close": "6.73",
      "average": "6.7529",
      "volume": "106031",
      "turnover": "716020.32",
      "trades": "112"
    },
    {
      "date": "2024-05-15",
      "bid": "6.54",
      "ask": "6.57",
      "open": "6.89",
      "high": "6.89",
      "low": "6.51",
      "close": "6.54",
      "average": "6.5946",
      "volume": "69002",
      "turnover": "455039.68",
      "trades": "77"
    },
    {
      "date": "2024-05-16",
      "bid": "6.55",
      "ask": "6.60",
      "open": "6.67",
      "high": "6.86",
      "low": "6.44",
      "close": "6.86",
      "average": "6.5228",
      "volume": "173971",
      "turnover": "1134769.43",
      "trades": "164"
    },
    {
      "date": "2024-05-17",
      "bid": "6.58",
      "ask": "6.62",
      "open": "6.86",
      "high": "6.88",
      "low": "6.50",
      "close": "6.68",
      "average": "6.5574",
      "volume": "74597",
      "turnover": "489159.94",
      "trades": "106"
    },
    {
      "date": "2024-05-20",
      "bid": "6.64",
      "ask": "6.68",
      "open": "6.68",
      "high": "6.68",
      "low": "6.45",
      "close": "6.68",
      "average": "6.5605",
      "volume": "147687",
      "turnover": "968906.14",
      "trades": "111"
    },
    {
      "date": "2024-05-21",
      "bid": "6.56",
      "ask": "6.60",
      "open": "6.69",
      "high": "6.93",
      "low": "6.48",
      "close": "6.61",
      "average": "6.6146",
      "volume": "308379",
      "turnover": "2039798.96",
      "trades": "232"
    },
    {
      "date": "2024-05-22",
      "bid": "6.55",
      "ask": "6.59",
      "open": "6.61",
      "high": "6.69",
      "low": "6.48",
      "close": "6.60",
      "average": "6.5489",
      "volume": "59423",
      "turnover": "389153.76",
      "trades": "68"
    },
    {
      "date": "2024-05-23",
      "bid": "6.35",
      "ask": "6.40",
      "open": "6.69",
      "high": "6.69",
      "low": "6.40",
      "close": "6.50",
      "average": "6.4766",
      "volume": "92596",
      "turnover": "599707.91",
      "trades": "82"
    },
    {
      "date": "2024-05-24",
      "bid": "6.23",
      "ask": "6.27",
      "open": "6.36",
      "high": "6.58",
      "low": "6.22",
      "close": "6.28",
      "average": "6.3314",
      "volume": "148303",
      "turnover": "938882.35",
      "trades": "124"
    },
    {
      "date": "2024-05-27",
      "bid": "6.24",
      "ask": "6.26",
      "open": "6.28",
      "high": "6.40",
      "low": "6.23",
      "close": "6.30",
      "average": "6.2835",
      "volume": "94889",
      "turnover": "596216.32",
      "trades": "100"
    },
    {
      "date": "2024-05-28",
      "bid": "6.54",
      "ask": "6.56",
      "open": "6.30",
      "high": "6.58",
      "low": "6.25",
      "close": "6.58",
      "average": "6.3895",
      "volume": "194003",
      "turnover": "1239585.03",
      "trades": "144"
    },
    {
      "date": "2024-05-29",
      "bid": "6.47",
      "ask": "6.50",
      "open": "6.55",
      "high": "6.73",
      "low": "6.43",
      "close": "6.68",
      "average": "6.5634",
      "volume": "193434",
      "turnover": "1269579.1",
      "trades": "137"
    },
    {
      "date": "2024-05-30",
      "bid": "6.56",
      "ask": "6.60",
      "open": "6.60",
      "high": "6.74",
      "low": "6.53",
      "close": "6.74",
      "average": "6.6396",
      "volume": "129091",
      "turnover": "857115.52",
      "trades": "139"
    },
    {
      "date": "2024-05-31",
      "bid": "6.68",
      "ask": "6.70",
      "open": "6.60",
      "high": "6.71",
      "low": "6.60",
      "close": "6.70",
      "average": "6.6743",
      "volume": "14839",
      "turnover": "99039.36",
      "trades": "14"
    },
    {
      "date": "2024-06-03",
      "bid": "6.85",
      "ask": "6.88",
      "open": "6.75",
      "high": "6.95",
      "low": "6.65",
      "close": "6.88",
      "average": "6.8209",
      "volume": "145942",
      "turnover": "995455.79",
      "trades": "104"
    },
    {
      "date": "2024-06-04",
      "bid": "6.93",
      "ask": "6.99",
      "open": "6.87",
      "high": "7.00",
      "low": "6.73",
      "close": "6.99",
      "average": "6.9098",
      "volume": "113412",
      "turnover": "783654.85",
      "trades": "53"
    },
    {
      "date": "2024-06-05",
      "bid": "6.90",
      "ask": "6.94",
      "open": "7.00",
      "high": "7.07",
      "low": "6.64",
      "close": "6.95",
      "average": "6.9028",
      "volume": "136898",
      "turnover": "944982.27",
      "trades": "110"
    },
    {
      "date": "2024-06-07",
      "bid": "6.91",
      "ask": "6.96",
      "open": "7.11",
      "high": "7.23",
      "low": "6.54",
      "close": "6.96",
      "average": "6.8905",
      "volume": "369055",
      "turnover": "2542979.1",
      "trades": "319"
    },
    {
      "date": "2024-06-10",
      "bid": "7.10",
      "ask": "7.20",
      "open": "6.98",
      "high": "7.36",
      "low": "6.87",
      "close": "7.10",
      "average": "7.1515",
      "volume": "241903",
      "turnover": "1729974.08",
      "trades": "168"
    },
    {
      "date": "2024-06-11",
      "bid": "7.48",
      "ask": "7.53",
      "open": "7.10",
      "high": "7.69",
      "low": "7.10",
      "close": "7.54",
      "average": "7.4312",
      "volume": "242257",
      "turnover": "1800250.8",
      "trades": "231"
    },
    {
      "date": "2024-06-12",
      "bid": "7.73",
      "ask": "7.79",
      "open": "7.55",
      "high": "8.10",
      "low": "7.32",
      "close": "7.80",
      "average": "7.7791",
      "volume": "534469",
      "turnover": "4157702.41",
      "trades": "367"
    },
    {
      "date": "2024-06-13",
      "bid": "7.71",
      "ask": "7.76",
      "open": "7.81",
      "high": "8.12",
      "low": "7.61",
      "close": "8.08",
      "average": "7.75",
      "volume": "423783",
      "turnover": "3284311.78",
      "trades": "153"
    },
    {
      "date": "2024-06-14",
      "bid": "7.73",
      "ask": "7.79",
      "open": "8.08",
      "high": "8.08",
      "low": "7.59",
      "close": "7.90",
      "average": "7.7219",
      "volume": "232499",
      "turnover": "1795325.25",
      "trades": "150"
    },
    {
      "date": "2024-06-17",
      "bid": "7.68",
      "ask": "7.73",
      "open": "7.93",
      "high": "7.93",
      "low": "7.68",
      "close": "7.75",
      "average": "7.8062",
      "volume": "96794",
      "turnover": "755588.85",
      "trades": "91"
    },
    {
      "date": "2024-06-18",
      "bid": "7.63",
      "ask": "7.74",
      "open": "7.69",
      "high": "7.80",
      "low": "7.49",
      "close": "7.77",
      "average": "7.7323",
      "volume": "32138",
      "turnover": "248503.34",
      "trades": "44"
    },
    {
      "date": "2024-06-19",
      "bid": "7.58",
      "ask": "7.67",
      "open": "7.57",
      "high": "7.67",
      "low": "7.37",
      "close": "7.58",
      "average": "7.5237",
      "volume": "234982",
      "turnover": "1767924.39",
      "trades": "167"
    },
    {
      "date": "2024-06-20",
      "bid": "7.32",
      "ask": "7.71",
      "open": "7.39",
      "high": "7.73",
      "low": "7.29",
      "close": "7.58",
      "average": "7.4811",
      "volume": "112592",
      "turnover": "842312.23",
      "trades": "92"
    },
    {
      "date": "2024-06-24",
      "bid": "7.69",
      "ask": "7.82",
      "open": "7.58",
      "high": "7.93",
      "low": "7.41",
      "close": "7.93",
      "average": "7.5878",
      "volume": "204115",
      "turnover": "1548786.01",
      "trades": "133"
    },
    {
      "date": "2024-06-25",
      "bid": "7.70",
      "ask": "7.77",
      "open": "7.96",
      "high": "8.00",
      "low": "7.55",
      "close": "7.80",
      "average": "7.6926",
      "volume": "138373",
      "turnover": "1064447.22",
      "trades": "111"
    },
    {
      "date": "2024-06-26",
      "bid": "7.46",
      "ask": "7.98",
      "open": "7.61",
      "high": "7.98",
      "low": "7.37",
      "close": "7.98",
      "average": "7.5892",
      "volume": "177046",
      "turnover": "1343641.49",
      "trades": "140"
    },
    {
      "date": "2024-06-27",
      "bid": "7.67",
      "ask": "7.80",
      "open": "7.98",
      "high": "7.98",
      "low": "7.54",
      "close": "7.93",
      "average": "7.651",
      "volume": "151275",
      "turnover": "1157400.31",
      "trades": "125"
    },
    {
      "date": "2024-06-28",
      "bid": "7.63",
      "ask": "7.67",
      "open": "7.93",
      "high": "7.99",
      "low": "7.60",
      "close": "7.91",
      "average": "7.7142",
      "volume": "149484",
      "turnover": "1153156.52",
      "trades": "107"
    },
    {
      "date": "2024-07-01",
      "bid": "7.50",
      "ask": "7.73",
      "open": "7.91",
      "high": "7.91",
      "low": "7.44",
      "close": "7.67",
      "average": "7.5498",
      "volume": "178059",
      "turnover": "1344306.02",
      "trades": "134"
    },
    {
      "date": "2024-07-02",
      "bid": "7.48",
      "ask": "7.58",
      "open": "7.63",
      "high": "7.63",
      "low": "7.47",
      "close": "7.55",
      "average": "7.5333",
      "volume": "41397",
      "turnover": "311856.42",
      "trades": "43"
    },
    {
      "date": "2024-07-03",
      "bid": "7.48",
      "ask": "7.50",
      "open": "7.60",
      "high": "7.68",
      "low": "7.46",
      "close": "7.50",
      "average": "7.5762",
      "volume": "65446",
      "turnover": "495834.5",
      "trades": "52"
    },
    {
      "date": "2024-07-04",
      "bid": "7.48",
      "ask": "7.53",
      "open": "7.50",
      "high": "7.60",
      "low": "7.34",
      "close": "7.60",
      "average": "7.4456",
      "volume": "126102",
      "turnover": "938904.95",
      "trades": "101"
    },
    {
      "date": "2024-07-05",
      "bid": "7.51",
      "ask": "7.55",
      "open": "7.61",
      "high": "7.70",
      "low": "7.42",
      "close": "7.70",
      "average": "7.4809",
      "volume": "103828",
      "turnover": "776726.53",
      "trades": "74"
    },
    {
      "date": "2024-07-08",
      "bid": "7.35",
      "ask": "7.38",
      "open": "7.70",
      "high": "7.70",
      "low": "7.28",
      "close": "7.54",
      "average": "7.3774",
      "volume": "87548",
      "turnover": "645877.37",
      "trades": "71"
    },
    {
      "date": "2024-07-09",
      "bid": "7.20",
      "ask": "7.24",
      "open": "7.59",
      "high": "7.59",
      "low": "7.14",
      "close": "7.26",
      "average": "7.2751",
      "volume": "231376",
      "turnover": "1683281.63",
      "trades": "178"
    },
    {
      "date": "2024-07-10",
      "bid": "6.89",
      "ask": "6.96",
      "open": "7.20",
      "high": "7.28",
      "low": "6.90",
      "close": "6.95",
      "average": "7.0402",
      "volume": "161038",
      "turnover": "1133739.21",
      "trades": "151"
    },
    {
      "date": "2024-07-11",
      "bid": "6.90",
      "ask": "7.01",
      "open": "7.00",
      "high": "7.14",
      "low": "6.90",
      "close": "7.00",
      "average": "6.9919",
      "volume": "33592",
      "turnover": "234871.49",
      "trades": "61"
    },
    {
      "date": "2024-07-12",
      "bid": "7.10",
      "ask": "7.17",
      "open": "7.07",
      "high": "7.29",
      "low": "6.94",
      "close": "7.29",
      "average": "7.066",
      "volume": "72644",
      "turnover": "513301.26",
      "trades": "56"
    },
    {
      "date": "2024-07-15",
      "bid": "7.20",
      "ask": "7.28",
      "open": "7.11",
      "high": "7.28",
      "low": "7.11",
      "close": "7.11",
      "average": "7.1756",
      "volume": "72267",
      "turnover": "518556.19",
      "trades": "56"
    },
    {
      "date": "2024-07-16",
      "bid": "7.52",
      "ask": "7.54",
      "open": "7.11",
      "high": "7.64",
      "low": "7.07",
      "close": "7.53",
      "average": "7.4582",
      "volume": "91386",
      "turnover": "681571.96",
      "trades": "103"
    },
    {
      "date": "2024-07-17",
      "bid": "7.63",
      "ask": "7.67",
      "open": "7.52",
      "high": "7.91",
      "low": "7.49",
      "close": "7.69",
      "average": "7.6168",
      "volume": "172863",
      "turnover": "1316658.12",
      "trades": "112"
    },
    {
      "date": "2024-07-18",
      "bid": "7.59",
      "ask": "7.64",
      "open": "7.71",
      "high": "7.83",
      "low": "7.54",
      "close": "7.54",
      "average": "7.6731",
      "volume": "111910",
      "turnover": "858769.61",
      "trades": "80"
    },
    {
      "date": "2024-07-19",
      "bid": "7.67",
      "ask": "7.95",
      "open": "7.60",
      "high": "7.80",
      "low": "7.41",
      "close": "7.75",
      "average": "7.6338",
      "volume": "194844",
      "turnover": "1487416.1",
      "trades": "150"
    },
    {
      "date": "2024-07-22",
      "bid": "7.70",
      "ask": "7.76",
      "open": "7.80",
      "high": "7.90",
      "low": "7.59",
      "close": "7.67",
      "average": "7.7639",
      "volume": "147943",
      "turnover": "1148608.24",
      "trades": "119"
    },
    {
      "date": "2024-07-23",
      "bid": "7.83",
      "ask": "7.95",
      "open": "7.67",
      "high": "7.95",
      "low": "7.59",
      "close": "7.95",
      "average": "7.7963",
      "volume": "94805",
      "turnover": "739127.68",
      "trades": "105"
    },
    {
      "date": "2024-07-24",
      "bid": "8.16",
      "ask": "8.21",
      "open": "7.93",
      "high": "8.50",
      "low": "7.85",
      "close": "8.21",
      "average": "8.1688",
      "volume": "203967",
      "turnover": "1666167.89",
      "trades": "159"
    },
    {
      "date": "2024-07-25",
      "bid": "8.05",
      "ask": "8.37",
      "open": "8.88",
      "high": "8.88",
      "low": "7.77",
      "close": "8.36",
      "average": "7.9697",
      "volume": "86388",
      "turnover": "688482.97",
      "trades": "107"
    },
    {
      "date": "2024-07-26",
      "bid": "7.94",
      "ask": "8.06",
      "open": "8.19",
      "high": "8.27",
      "low": "7.73",
      "close": "8.06",
      "average": "7.9474",
      "volume": "128279",
      "turnover": "1019485.09",
      "trades": "124"
    },
    {
      "date": "2024-07-29",
      "bid": "7.91",
      "ask": "8.02",
      "open": "8.07",
      "high": "8.25",
      "low": "7.82",
      "close": "8.02",
      "average": "8.0039",
      "volume": "115936",
      "turnover": "928153.26",
      "trades": "121"
    },
    {
      "date": "2024-07-30",
      "bid": "8.05",
      "ask": "8.11",
      "open": "8.09",
      "high": "8.25",
      "low": "7.83",
      "close": "8.05",
      "average": "8.0731",
      "volume": "129333",
      "turnover": "1044113.87",
      "trades": "99"
    },
    {
      "date": "2024-07-31",
      "bid": "8.10",
      "ask": "8.32",
      "open": "7.95",
      "high": "8.35",
      "low": "7.90",
      "close": "8.31",
      "average": "8.156",
      "volume": "69312",
      "turnover": "565312.09",
      "trades": "79"
    },
    {
      "date": "2024-08-01",
      "bid": "8.13",
      "ask": "8.24",
      "open": "8.30",
      "high": "8.31",
      "low": "7.97",
      "close": "8.14",
      "average": "8.199",
      "volume": "90907",
      "turnover": "745346.44",
      "trades": "103"
    },
    {
      "date": "2024-08-02",
      "bid": "8.00",
      "ask": "8.05",
      "open": "8.14",
      "high": "8.26",
      "low": "7.90",
      "close": "8.05",
      "average": "8.0414",
      "volume": "253001",
      "turnover": "2034490.05",
      "trades": "193"
    },
    {
      "date": "2024-08-05",
      "bid": "7.84",
      "ask": "7.99",
      "open": "7.90",
      "high": "7.98",
      "low": "7.13",
      "close": "7.98",
      "average": "7.6197",
      "volume": "194652",
      "turnover": "1483239.65",
      "trades": "185"
    },
    {
      "date": "2024-08-06",
      "bid": "7.93",
      "ask": "8.29",
      "open": "8.00",
      "high": "8.35",
      "low": "7.90",
      "close": "8.19",
      "average": "8.1181",
      "volume": "113480",
      "turnover": "921243.46",
      "trades": "150"
    },
    {
      "date": "2024-08-07",
      "bid": "8.01",
      "ask": "8.27",
      "open": "8.34",
      "high": "8.49",
      "low": "7.92",
      "close": "8.28",
      "average": "8.1585",
      "volume": "117260",
      "turnover": "956694.37",
      "trades": "118"
    },
    {
      "date": "2024-08-08",
      "bid": "8.33",
      "ask": "8.50",
      "open": "8.19",
      "high": "8.64",
      "low": "8.19",
      "close": "8.50",
      "average": "8.4626",
      "volume": "229283",
      "turnover": "1940340.64",
      "trades": "202"
    },
    {
      "date": "2024-08-09",
      "bid": "8.72",
      "ask": "8.79",
      "open": "8.51",
      "high": "8.96",
      "low": "8.51",
      "close": "8.81",
      "average": "8.7203",
      "volume": "215708",
      "turnover": "1881043.77",
      "trades": "175"
    },
    {
      "date": "2024-08-12",
      "bid": "8.70",
      "ask": "8.77",
      "open": "8.80",
      "high": "8.80",
      "low": "8.44",
      "close": "8.70",
      "average": "8.6377",
      "volume": "103700",
      "turnover": "895730.61",
      "trades": "108"
    },
    {
      "date": "2024-08-13",
      "bid": "8.99",
      "ask": "9.12",
      "open": "8.80",
      "high": "9.30",
      "low": "8.80",
      "close": "9.02",
      "average": "8.9971",
      "volume": "277886",
      "turnover": "2500179.15",
      "trades": "208"
    },
    {
      "date": "2024-08-14",
      "bid": "8.75",
      "ask": "8.83",
      "open": "9.12",
      "high": "9.60",
      "low": "8.74",
      "close": "8.83",
      "average": "9.2029",
      "volume": "272342",
      "turnover": "2506358.49",
      "trades": "243"
    },
    {
      "date": "2024-08-15",
      "bid": "8.77",
      "ask": "8.90",
      "open": "8.85",
      "high": "9.04",
      "low": "8.56",
      "close": "8.89",
      "average": "8.8102",
      "volume": "130741",
      "turnover": "1151859.97",
      "trades": "124"
    },
    {
      "date": "2024-08-16",
      "bid": "8.88",
      "ask": "8.92",
      "open": "9.00",
      "high": "9.06",
      "low": "8.65",
      "close": "8.94",
      "average": "8.8849",
      "volume": "89426",
      "turnover": "794543.19",
      "trades": "92"
    },
    {
      "date": "2024-08-19",
      "bid": "9.01",
      "ask": "9.20",
      "open": "8.94",
      "high": "9.21",
      "low": "8.69",
      "close": "9.02",
      "average": "8.8838",
      "volume": "319541",
      "turnover": "2838727.08",
      "trades": "321"
    },
    {
      "date": "2024-08-20",
      "bid": "8.87",
      "ask": "9.00",
      "open": "9.19",
      "high": "9.40",
      "low": "8.87",
      "close": "8.91",
      "average": "9.155",
      "volume": "159058",
      "turnover": "1456071.34",
      "trades": "190"
    },
    {
      "date": "2024-08-21",
      "bid": "8.99",
      "ask": "9.05",
      "open": "9.04",
      "high": "9.15",
      "low": "8.82",
      "close": "9.03",
      "average": "8.9711",
      "volume": "83126",
      "turnover": "745729.39",
      "trades": "126"
    },
    {
      "date": "2024-08-22",
      "bid": "8.80",
      "ask": "8.92",
      "open": "9.02",
      "high": "9.10",
      "low": "8.78",
      "close": "8.91",
      "average": "8.9445",
      "volume": "122611",
      "turnover": "1096692.83",
      "trades": "161"
    },
    {
      "date": "2024-08-23",
      "bid": "8.72",
      "ask": "8.86",
      "open": "8.89",
      "high": "8.94",
      "low": "8.65",
      "close": "8.85",
      "average": "8.8209",
      "volume": "151680",
      "turnover": "1337947.78",
      "trades": "161"
    },
    {
      "date": "2024-08-26",
      "bid": "7.94",
      "ask": "8.00",
      "open": "8.20",
      "high": "8.20",
      "low": "7.33",
      "close": "8.00",
      "average": "7.7736",
      "volume": "554541",
      "turnover": "4310831.34",
      "trades": "642"
    },
    {
      "date": "2024-08-27",
      "bid": "7.80",
      "ask": "7.90",
      "open": "8.21",
      "high": "8.23",
      "low": "7.73",
      "close": "7.89",
      "average": "7.8606",
      "volume": "81082",
      "turnover": "637350.91",
      "trades": "114"
    },
    {
      "date": "2024-08-28",
      "bid": "7.60",
      "ask": "7.62",
      "open": "7.89",
      "high": "7.89",
      "low": "7.54",
      "close": "7.62",
      "average": "7.6693",
      "volume": "119845",
      "turnover": "919130.79",
      "trades": "118"
    },
    {
      "date": "2024-08-29",
      "bid": "7.52",
      "ask": "7.53",
      "open": "7.62",
      "high": "7.62",
      "low": "7.35",
      "close": "7.52",
      "average": "7.4724",
      "volume": "74418",
      "turnover": "556081.68",
      "trades": "113"
    },
    {
      "date": "2024-08-30",
      "bid": "7.93",
      "ask": "7.97",
      "open": "7.52",
      "high": "8.04",
      "low": "7.52",
      "close": "7.93",
      "average": "7.7918",
      "volume": "46433",
      "turnover": "361796.05",
      "trades": "73"
    },
    {
      "date": "2024-09-02",
      "bid": "8.06",
      "ask": "8.12",
      "open": "7.94",
      "high": "8.31",
      "low": "7.93",
      "close": "8.12",
      "average": "8.0811",
      "volume": "27437",
      "turnover": "221721.81",
      "trades": "77"
    },
    {
      "date": "2024-09-03",
      "bid": "8.18",
      "ask": "8.25",
      "open": "8.13",
      "high": "8.62",
      "low": "8.10",
      "close": "8.24",
      "average": "8.3538",
      "volume": "96985",
      "turnover": "810191.26",
      "trades": "163"
    },
    {
      "date": "2024-09-04",
      "bid": "7.97",
      "ask": "8.24",
      "open": "8.12",
      "high": "8.25",
      "low": "7.81",
      "close": "8.23",
      "average": "7.9518",
      "volume": "90876",
      "turnover": "722626.31",
      "trades": "104"
    },
    {
      "date": "2024-09-05",
      "bid": "7.81",
      "ask": "7.87",
      "open": "8.12",
      "high": "8.12",
      "low": "7.68",
      "close": "7.72",
      "average": "7.8415",
      "volume": "69267",
      "turnover": "543158.68",
      "trades": "99"
    },
    {
      "date": "2024-09-06",
      "bid": "7.76",
      "ask": "7.88",
      "open": "7.72",
      "high": "8.00",
      "low": "7.64",
      "close": "7.77",
      "average": "7.7505",
      "volume": "134697",
      "turnover": "1043975.79",
      "trades": "99"
    },
    {
      "date": "2024-09-09",
      "bid": "7.76",
      "ask": "7.82",
      "open": "7.65",
      "high": "7.85",
      "low": "7.56",
      "close": "7.75",
      "average": "7.669",
      "volume": "74387",
      "turnover": "570476.46",
      "trades": "99"
    },
    {
      "date": "2024-09-10",
      "bid": "7.67",
      "ask": "7.75",
      "open": "7.71",
      "high": "7.86",
      "low": "7.58",
      "close": "7.67",
      "average": "7.7122",
      "volume": "69124",
      "turnover": "533095.77",
      "trades": "73"
    },
    {
      "date": "2024-09-11",
      "bid": "7.52",
      "ask": "7.56",
      "open": "7.67",
      "high": "7.74",
      "low": "7.52",
      "close": "7.57",
      "average": "7.5906",
      "volume": "73813",
      "turnover": "560286.81",
      "trades": "79"
    },
    {
      "date": "2024-09-12",
      "bid": "7.76",
      "ask": "7.77",
      "open": "7.57",
      "high": "7.77",
      "low": "7.46",
      "close": "7.77",
      "average": "7.556",
      "volume": "89439",
      "turnover": "675799.2",
      "trades": "69"
    },
    {
      "date": "2024-09-13",
      "bid": "7.63",
      "ask": "7.67",
      "open": "7.71",
      "high": "7.81",
      "low": "7.61",
      "close": "7.81",
      "average": "7.6903",
      "volume": "45837",
      "turnover": "352499.55",
      "trades": "57"
    },
    {
      "date": "2024-09-16",
      "bid": "7.62",
      "ask": "7.70",
      "open": "7.67",
      "high": "7.96",
      "low": "7.58",
      "close": "7.70",
      "average": "7.7439",
      "volume": "74581",
      "turnover": "577550.26",
      "trades": "73"
    },
    {
      "date": "2024-09-17",
      "bid": "7.15",
      "ask": "7.19",
      "open": "7.74",
      "high": "7.80",
      "low": "7.13",
      "close": "7.17",
      "average": "7.4226",
      "volume": "135210",
      "turnover": "1003609.13",
      "trades": "160"
    },
    {
      "date": "2024-09-18",
      "bid": "6.41",
      "ask": "6.44",
      "open": "7.17",
      "high": "7.21",
      "low": "6.37",
      "close": "6.37",
      "average": "6.7268",
      "volume": "549853",
      "turnover": "3698745.72",
      "trades": "397"
    },
    {
      "date": "2024-09-19",
      "bid": "6.44",
      "ask": "6.50",
      "open": "6.44",
      "high": "6.57",
      "low": "6.22",
      "close": "6.50",
      "average": "6.3322",
      "volume": "290892",
      "turnover": "1841995.57",
      "trades": "233"
    },
    {
      "date": "2024-09-20",
      "bid": "6.14",
      "ask": "6.20",
      "open": "6.50",
      "high": "6.58",
      "low": "6.12",
      "close": "6.14",
      "average": "6.3568",
      "volume": "192227",
      "turnover": "1221939.77",
      "trades": "156"
    },
    {
      "date": "2024-09-23",
      "bid": "5.92",
      "ask": "5.93",
      "open": "6.15",
      "high": "6.30",
      "low": "5.84",
      "close": "5.93",
      "average": "5.9853",
      "volume": "216706",
      "turnover": "1297056.99",
      "trades": "252"
    },
    {
      "date": "2024-09-24",
      "bid": "6.10",
      "ask": "6.15",
      "open": "6.00",
      "high": "6.15",
      "low": "5.77",
      "close": "6.15",
      "average": "5.9591",
      "volume": "155703",
      "turnover": "927851.02",
      "trades": "131"
    },
    {
      "date": "2024-09-25",
      "bid": "6.47",
      "ask": "6.62",
      "open": "6.35",
      "high": "6.65",
      "low": "6.16",
      "close": "6.65",
      "average": "6.3682",
      "volume": "201912",
      "turnover": "1285798.86",
      "trades": "181"
    },
    {
      "date": "2024-09-26",
      "bid": "6.96",
      "ask": "7.00",
      "open": "6.76",
      "high": "7.00",
      "low": "6.40",
      "close": "6.96",
      "average": "6.5981",
      "volume": "119476",
      "turnover": "788309.96",
      "trades": "122"
    },
    {
      "date": "2024-09-27",
      "bid": "7.02",
      "ask": "7.11",
      "open": "6.95",
      "high": "7.38",
      "low": "6.42",
      "close": "7.09",
      "average": "7.0777",
      "volume": "310954",
      "turnover": "2200524.59",
      "trades": "238"
    },
    {
      "date": "2024-09-30",
      "bid": "6.83",
      "ask": "6.93",
      "open": "7.09",
      "high": "7.09",
      "low": "6.71",
      "close": "6.90",
      "average": "6.8921",
      "volume": "176026",
      "turnover": "1213376.61",
      "trades": "153"
    },
    {
      "date": "2024-10-01",
      "bid": "6.44",
      "ask": "6.50",
      "open": "6.90",
      "high": "6.97",
      "low": "6.41",
      "close": "6.46",
      "average": "6.6251",
      "volume": "209655",
      "turnover": "1388992.71",
      "trades": "206"
    },
    {
      "date": "2024-10-02",
      "bid": "6.31",
      "ask": "6.37",
      "open": "6.46",
      "high": "6.65",
      "low": "6.24",
      "close": "6.33",
      "average": "6.3568",
      "volume": "163590",
      "turnover": "1039911.21",
      "trades": "159"
    },
    {
      "date": "2024-10-03",
      "bid": "6.29",
      "ask": "6.31",
      "open": "6.44",
      "high": "6.60",
      "low": "6.28",
      "close": "6.31",
      "average": "6.4174",
      "volume": "94832",
      "turnover": "608575.33",
      "trades": "94"
    },
    {
      "date": "2024-10-04",
      "bid": "6.73",
      "ask": "6.77",
      "open": "6.68",
      "high": "7.00",
      "low": "6.38",
      "close": "6.77",
      "average": "6.6808",
      "volume": "103013",
      "turnover": "688212.71",
      "trades": "113"
    },
    {
      "date": "2024-10-07",
      "bid": "6.74",
      "ask": "6.85",
      "open": "6.77",
      "high": "6.91",
      "low": "6.46",
      "close": "6.84",
      "average": "6.716",
      "volume": "104057",
      "turnover": "698849.62",
      "trades": "93"
    },
    {
      "date": "2024-10-08",
      "bid": "6.50",
      "ask": "6.74",
      "open": "6.67",
      "high": "6.94",
      "low": "6.45",
      "close": "6.73",
      "average": "6.6164",
      "volume": "63355",
      "turnover": "419180.21",
      "trades": "88"
    },
    {
      "date": "2024-10-09",
      "bid": "6.40",
      "ask": "6.43",
      "open": "6.58",
      "high": "6.65",
      "low": "6.34",
      "close": "6.63",
      "average": "6.4809",
      "volume": "97119",
      "turnover": "629417.27",
      "trades": "81"
    },
    {
      "date": "2024-10-10",
      "bid": "6.29",
      "ask": "6.33",
      "open": "6.51",
      "high": "6.61",
      "low": "6.14",
      "close": "6.36",
      "average": "6.3162",
      "volume": "180850",
      "turnover": "1142289.7",
      "trades": "191"
    },
    {
      "date": "2024-10-11",
      "bid": "6.15",
      "ask": "6.27",
      "open": "6.35",
      "high": "6.35",
      "low": "6.02",
      "close": "6.27",
      "average": "6.1643",
      "volume": "356387",
      "turnover": "2197607.98",
      "trades": "275"
    },
    {
      "date": "2024-10-14",
      "bid": "6.22",
      "ask": "6.31",
      "open": "6.27",
      "high": "6.41",
      "low": "6.15",
      "close": "6.41",
      "average": "6.269",
      "volume": "36438",
      "turnover": "228430.38",
      "trades": "38"
    },
    {
      "date": "2024-10-15",
      "bid": "6.20",
      "ask": "6.24",
      "open": "6.41",
      "high": "6.41",
      "low": "6.08",
      "close": "6.19",
      "average": "6.1765",
      "volume": "133868",
      "turnover": "826834.71",
      "trades": "200"
    },
    {
      "date": "2024-10-16",
      "bid": "6.17",
      "ask": "6.20",
      "open": "6.19",
      "high": "6.30",
      "low": "6.14",
      "close": "6.17",
      "average": "6.1958",
      "volume": "26556",
      "turnover": "164536.25",
      "trades": "44"
    },
    {
      "date": "2024-10-17",
      "bid": "6.05",
      "ask": "6.09",
      "open": "6.18",
      "high": "6.25",
      "low": "6.03",
      "close": "6.04",
      "average": "6.122",
      "volume": "122735",
      "turnover": "751385.68",
      "trades": "114"
    },
    {
      "date": "2024-10-18",
      "bid": "6.04",
      "ask": "6.12",
      "open": "6.04",
      "high": "6.20",
      "low": "5.93",
      "close": "6.05",
      "average": "6.0641",
      "volume": "150082",
      "turnover": "910112.32",
      "trades": "178"
    },
    {
      "date": "2024-10-21",
      "bid": "6.11",
      "ask": "6.17",
      "open": "6.08",
      "high": "6.47",
      "low": "5.91",
      "close": "6.17",
      "average": "6.1259",
      "volume": "238833",
      "turnover": "1462690.1",
      "trades": "184"
    },
    {
      "date": "2024-10-22",
      "bid": "6.04",
      "ask": "6.08",
      "open": "6.03",
      "high": "6.28",
      "low": "5.90",
      "close": "6.08",
      "average": "6.0116",
      "volume": "478263",
      "turnover": "2875117.17",
      "trades": "282"
    },
    {
      "date": "2024-10-23",
      "bid": "5.93",
      "ask": "5.99",
      "open": "6.09",
      "high": "6.30",
      "low": "5.88",
      "close": "5.99",
      "average": "6.0086",
      "volume": "640077",
      "turnover": "3843970.3",
      "trades": "278"
    },
    {
      "date": "2024-10-24",
      "bid": "5.99",
      "ask": "6.05",
      "open": "5.97",
      "high": "6.18",
      "low": "5.95",
      "close": "5.99",
      "average": "6.0056",
      "volume": "88386",
      "turnover": "530809.67",
      "trades": "83"
    },
    {
      "date": "2024-10-25",
      "bid": "6.12",
      "ask": "6.15",
      "open": "6.00",
      "high": "6.17",
      "low": "5.96",
      "close": "6.12",
      "average": "6.0382",
      "volume": "36419",
      "turnover": "219906.2",
      "trades": "76"
    },
    {
      "date": "2024-10-28",
      "bid": "6.26",
      "ask": "6.32",
      "open": "6.12",
      "high": "6.39",
      "low": "6.12",
      "close": "6.31",
      "average": "6.2358",
      "volume": "68294",
      "turnover": "425867.63",
      "trades": "97"
    },
    {
      "date": "2024-10-29",
      "bid": "6.11",
      "ask": "6.15",
      "open": "6.46",
      "high": "6.46",
      "low": "6.08",
      "close": "6.11",
      "average": "6.169",
      "volume": "51577",
      "turnover": "318177.41",
      "trades": "66"
    },
    {
      "date": "2024-10-30",
      "bid": "6.08",
      "ask": "6.28",
      "open": "6.08",
      "high": "6.30",
      "low": "6.03",
      "close": "6.30",
      "average": "6.091",
      "volume": "38410",
      "turnover": "233956.31",
      "trades": "66"
    },
    {
      "date": "2024-10-31",
      "bid": "6.21",
      "ask": "6.25",
      "open": "6.28",
      "high": "6.30",
      "low": "6.06",
      "close": "6.30",
      "average": "6.1586",
      "volume": "8030",
      "turnover": "49453.59",
      "trades": "39"
    },
    {
      "date": "2024-11-01",
      "bid": "6.34",
      "ask": "6.40",
      "open": "6.49",
      "high": "6.49",
      "low": "6.27",
      "close": "6.40",
      "average": "6.3463",
      "volume": "48944",
      "turnover": "310613.31",
      "trades": "51"
    },
    {
      "date": "2024-11-04",
      "bid": "6.21",
      "ask": "6.31",
      "open": "6.34",
      "high": "6.38",
      "low": "6.14",
      "close": "6.28",
      "average": "6.1979",
      "volume": "90184",
      "turnover": "558949.09",
      "trades": "97"
    },
    {
      "date": "2024-11-05",
      "bid": "6.31",
      "ask": "6.42",
      "open": "6.27",
      "high": "6.53",
      "low": "6.13",
      "close": "6.48",
      "average": "6.3448",
      "volume": "81710",
      "turnover": "518432.2",
      "trades": "86"
    },
    {
      "date": "2024-11-06",
      "bid": "6.22",
      "ask": "6.30",
      "open": "6.17",
      "high": "6.55",
      "low": "6.11",
      "close": "6.35",
      "average": "6.3051",
      "volume": "211074",
      "turnover": "1330832.25",
      "trades": "161"
    },
    {
      "date": "2024-11-07",
      "bid": "6.40",
      "ask": "6.45",
      "open": "6.22",
      "high": "6.53",
      "low": "6.22",
      "close": "6.48",
      "average": "6.3881",
      "volume": "44710",
      "turnover": "285610.59",
      "trades": "61"
    },
    {
      "date": "2024-11-08",
      "bid": "6.27",
      "ask": "6.36",
      "open": "6.45",
      "high": "6.45",
      "low": "6.28",
      "close": "6.38",
      "average": "6.3245",
      "volume": "17089",
      "turnover": "108080.11",
      "trades": "38"
    },
    {
      "date": "2024-11-11",
      "bid": "6.16",
      "ask": "6.26",
      "open": "6.38",
      "high": "6.80",
      "low": "6.13",
      "close": "6.25",
      "average": "6.2617",
      "volume": "246853",
      "turnover": "1545711.47",
      "trades": "170"
    },
    {
      "date": "2024-11-12",
      "bid": "6.05",
      "ask": "6.09",
      "open": "6.16",
      "high": "6.44",
      "low": "5.87",
      "close": "6.10",
      "average": "6.1269",
      "volume": "490636",
      "turnover": "3006063.8",
      "trades": "251"
    },
    {
      "date": "2024-11-13",
      "bid": "6.20",
      "ask": "6.25",
      "open": "6.24",
      "high": "6.34",
      "low": "6.03",
      "close": "6.18",
      "average": "6.1597",
      "volume": "411294",
      "turnover": "2533585.98",
      "trades": "219"
    },
    {
      "date": "2024-11-14",
      "bid": "5.96",
      "ask": "6.05",
      "open": "6.25",
      "high": "6.28",
      "low": "5.95",
      "close": "6.10",
      "average": "6.0968",
      "volume": "314615",
      "turnover": "1918152.67",
      "trades": "173"
    },
    {
      "date": "2024-11-15",
      "bid": "5.86",
      "ask": "5.92",
      "open": "5.97",
      "high": "6.08",
      "low": "5.70",
      "close": "5.91",
      "average": "5.8854",
      "volume": "316371",
      "turnover": "1861968.05",
      "trades": "258"
    },
    {
      "date": "2024-11-18",
      "bid": "5.80",
      "ask": "5.89",
      "open": "5.94",
      "high": "5.94",
      "low": "5.66",
      "close": "5.80",
      "average": "5.8018",
      "volume": "115043",
      "turnover": "667453.47",
      "trades": "135"
    },
    {
      "date": "2024-11-19",
      "bid": "5.75",
      "ask": "5.83",
      "open": "5.80",
      "high": "5.80",
      "low": "5.60",
      "close": "5.70",
      "average": "5.6734",
      "volume": "206066",
      "turnover": "1169103.63",
      "trades": "142"
    },
    {
      "date": "2024-11-20",
      "bid": "5.80",
      "ask": "5.84",
      "open": "5.96",
      "high": "5.96",
      "low": "5.75",
      "close": "5.79",
      "average": "5.807",
      "volume": "56087",
      "turnover": "325698.81",
      "trades": "59"
    },
    {
      "date": "2024-11-21",
      "bid": "5.73",
      "ask": "5.78",
      "open": "5.85",
      "high": "5.85",
      "low": "5.65",
      "close": "5.73",
      "average": "5.7519",
      "volume": "29425",
      "turnover": "169250.06",
      "trades": "46"
    },
    {
      "date": "2024-11-22",
      "bid": "5.70",
      "ask": "5.71",
      "open": "5.93",
      "high": "5.93",
      "low": "5.59",
      "close": "5.71",
      "average": "5.7034",
      "volume": "200928",
      "turnover": "1145966.37",
      "trades": "82"
    },
    {
      "date": "2024-11-25",
      "bid": "5.71",
      "ask": "5.78",
      "open": "5.70",
      "high": "5.87",
      "low": "5.56",
      "close": "5.78",
      "average": "5.6925",
      "volume": "225857",
      "turnover": "1285699.61",
      "trades": "125"
    },
    {
      "date": "2024-11-26",
      "bid": "5.80",
      "ask": "5.83",
      "open": "5.84",
      "high": "5.90",
      "low": "5.69",
      "close": "5.74",
      "average": "5.7224",
      "volume": "213962",
      "turnover": "1224374.17",
      "trades": "82"
    },
    {
      "date": "2024-11-27",
      "bid": "5.80",
      "ask": "5.84",
      "open": "5.77",
      "high": "5.93",
      "low": "5.77",
      "close": "5.78",
      "average": "5.8306",
      "volume": "42409",
      "turnover": "247269.77",
      "trades": "53"
    },
    {
      "date": "2024-11-28",
      "bid": "6.11",
      "ask": "6.18",
      "open": "5.92",
      "high": "6.24",
      "low": "5.88",
      "close": "6.20",
      "average": "6.0459",
      "volume": "56206",
      "turnover": "339816.25",
      "trades": "70"
    },
    {
      "date": "2024-11-29",
      "bid": "6.20",
      "ask": "6.29",
      "open": "6.25",
      "high": "6.38",
      "low": "6.18",
      "close": "6.26",
      "average": "6.2636",
      "volume": "137335",
      "turnover": "860205.53",
      "trades": "73"
    },
    {
      "date": "2024-12-02",
      "bid": "5.89",
      "ask": "6.01",
      "open": "6.57",
      "high": "6.57",
      "low": "5.82",
      "close": "5.94",
      "average": "5.997",
      "volume": "229227",
      "turnover": "1374665.24",
      "trades": "136"
    },
    {
      "date": "2024-12-03",
      "bid": "5.71",
      "ask": "5.76",
      "open": "5.95",
      "high": "5.97",
      "low": "5.68",
      "close": "5.74",
      "average": "5.7618",
      "volume": "335874",
      "turnover": "1935232.84",
      "trades": "164"
    },
    {
      "date": "2024-12-04",
      "bid": "5.70",
      "ask": "5.76",
      "open": "5.76",
      "high": "5.85",
      "low": "5.44",
      "close": "5.70",
      "average": "5.6512",
      "volume": "205618",
      "turnover": "1161980.21",
      "trades": "127"
    },
    {
      "date": "2024-12-05",
      "bid": "5.70",
      "ask": "5.79",
      "open": "5.76",
      "high": "5.83",
      "low": "5.57",
      "close": "5.75",
      "average": "5.7293",
      "volume": "87437",
      "turnover": "500948.66",
      "trades": "80"
    },
    {
      "date": "2024-12-06",
      "bid": "5.75",
      "ask": "5.81",
      "open": "5.95",
      "high": "5.95",
      "low": "5.66",
      "close": "5.81",
      "average": "5.7667",
      "volume": "80453",
      "turnover": "463946.26",
      "trades": "69"
    },
    {
      "date": "2024-12-09",
      "bid": "5.80",
      "ask": "5.87",
      "open": "5.81",
      "high": "6.23",
      "low": "5.76",
      "close": "5.92",
      "average": "5.9661",
      "volume": "183018",
      "turnover": "1091901.44",
      "trades": "132"
    },
    {
      "date": "2024-12-10",
      "bid": "5.85",
      "ask": "5.90",
      "open": "5.80",
      "high": "6.02",
      "low": "5.78",
      "close": "5.85",
      "average": "5.8859",
      "volume": "136817",
      "turnover": "805288.54",
      "trades": "61"
    },
    {
      "date": "2024-12-11",
      "bid": "5.79",
      "ask": "5.84",
      "open": "5.85",
      "high": "5.94",
      "low": "5.75",
      "close": "5.84",
      "average": "5.847",
      "volume": "75890",
      "turnover": "443753.97",
      "trades": "72"
    },
    {
      "date": "2024-12-12",
      "bid": "5.75",
      "ask": "5.83",
      "open": "5.81",
      "high": "5.92",
      "low": "5.75",
      "close": "5.76",
      "average": "5.8293",
      "volume": "161841",
      "turnover": "943414.9",
      "trades": "76"
    },
    {
      "date": "2024-12-13",
      "bid": "5.79",
      "ask": "5.84",
      "open": "5.75",
      "high": "6.26",
      "low": "5.75",
      "close": "5.80",
      "average": "5.8243",
      "volume": "89534",
      "turnover": "521470.19",
      "trades": "58"
    },
    {
      "date": "2024-12-16",
      "bid": "5.69",
      "ask": "5.73",
      "open": "5.70",
      "high": "5.83",
      "low": "5.59",
      "close": "5.70",
      "average": "5.6879",
      "volume": "177091",
      "turnover": "1007281.88",
      "trades": "97"
    },
    {
      "date": "2024-12-17",
      "bid": "5.70",
      "ask": "5.77",
      "open": "5.52",
      "high": "5.78",
      "low": "5.52",
      "close": "5.70",
      "average": "5.6964",
      "volume": "32914",
      "turnover": "187492.47",
      "trades": "42"
    },
    {
      "date": "2024-12-18",
      "bid": "5.64",
      "ask": "5.68",
      "open": "5.70",
      "high": "5.75",
      "low": "5.50",
      "close": "5.64",
      "average": "5.6212",
      "volume": "140577",
      "turnover": "790215.16",
      "trades": "110"
    },
    {
      "date": "2024-12-19",
      "bid": "5.60",
      "ask": "5.64",
      "open": "5.64",
      "high": "5.72",
      "low": "5.60",
      "close": "5.67",
      "average": "5.6402",
      "volume": "88669",
      "turnover": "500108.13",
      "trades": "53"
    },
    {
      "date": "2024-12-20",
      "bid": "5.80",
      "ask": "5.85",
      "open": "5.67",
      "high": "5.85",
      "low": "5.60",
      "close": "5.80",
      "average": "5.6621",
      "volume": "86292",
      "turnover": "488590.81",
      "trades": "53"
    },
    {
      "date": "2024-12-23",
      "bid": "5.71",
      "ask": "5.77",
      "open": "5.90",
      "high": "5.90",
      "low": "5.71",
      "close": "5.78",
      "average": "5.8293",
      "volume": "33903",
      "turnover": "197630.37",
      "trades": "36"
    },
    {
      "date": "2024-12-27",
      "bid": "5.61",
      "ask": "5.65",
      "open": "5.78",
      "high": "5.78",
      "low": "5.53",
      "close": "5.65",
      "average": "5.6625",
      "volume": "86297",
      "turnover": "488656.76",
      "trades": "83"
    },
    {
      "date": "2024-12-30",
      "bid": "5.51",
      "ask": "5.62",
      "open": "5.61",
      "high": "5.67",
      "low": "5.40",
      "close": "5.50",
      "average": "5.5324",
      "volume": "221758",
      "turnover": "1226849.8",
      "trades": "160"
    },
    {
      "date": "2025-01-02",
      "bid": "5.63",
      "ask": "5.70",
      "open": "5.55",
      "high": "5.85",
      "low": "5.55",
      "close": "5.69",
      "average": "5.7135",
      "volume": "54765",
      "turnover": "312897.81",
      "trades": "59"
    },
    {
      "date": "2025-01-03",
      "bid": "5.67",
      "ask": "5.77",
      "open": "5.56",
      "high": "5.76",
      "low": "5.56",
      "close": "5.67",
      "average": "5.6729",
      "volume": "41959",
      "turnover": "238027.19",
      "trades": "34"
    },
    {
      "date": "2025-01-07",
      "bid": "6.31",
      "ask": "6.38",
      "open": "5.63",
      "high": "6.45",
      "low": "5.62",
      "close": "6.40",
      "average": "6.1519",
      "volume": "226501",
      "turnover": "1393466.14",
      "trades": "317"
    },
    {
      "date": "2025-01-08",
      "bid": "6.46",
      "ask": "6.52",
      "open": "6.40",
      "high": "6.60",
      "low": "6.34",
      "close": "6.46",
      "average": "6.4636",
      "volume": "349823",
      "turnover": "2260816.33",
      "trades": "256"
    },
    {
      "date": "2025-01-09",
      "bid": "6.36",
      "ask": "6.40",
      "open": "6.46",
      "high": "6.59",
      "low": "6.22",
      "close": "6.36",
      "average": "6.397",
      "volume": "123296",
      "turnover": "788436.46",
      "trades": "150"
    },
    {
      "date": "2025-01-10",
      "bid": "6.19",
      "ask": "6.24",
      "open": "6.40",
      "high": "6.64",
      "low": "6.18",
      "close": "6.18",
      "average": "6.395",
      "volume": "68328",
      "turnover": "436959.65",
      "trades": "97"
    },
    {
      "date": "2025-01-13",
      "bid": "6.04",
      "ask": "6.11",
      "open": "6.24",
      "high": "6.34",
      "low": "6.00",
      "close": "6.04",
      "average": "6.1193",
      "volume": "163232",
      "turnover": "998963.41",
      "trades": "161"
    },
    {
      "date": "2025-01-14",
      "bid": "6.13",
      "ask": "6.28",
      "open": "6.11",
      "high": "6.25",
      "low": "5.94",
      "close": "6.25",
      "average": "6.07",
      "volume": "76580",
      "turnover": "464812.1",
      "trades": "103"
    },
    {
      "date": "2025-01-15",
      "bid": "6.00",
      "ask": "6.07",
      "open": "6.46",
      "high": "6.46",
      "low": "5.85",
      "close": "6.00",
      "average": "5.9704",
      "volume": "160812",
      "turnover": "960160.33",
      "trades": "152"
    },
    {
      "date": "2025-01-16",
      "bid": "6.08",
      "ask": "6.14",
      "open": "6.07",
      "high": "6.19",
      "low": "6.00",
      "close": "6.08",
      "average": "6.0808",
      "volume": "9728",
      "turnover": "59154.04",
      "trades": "31"
    },
    {
      "date": "2025-01-17",
      "bid": "6.02",
      "ask": "6.07",
      "open": "6.08",
      "high": "6.25",
      "low": "5.98",
      "close": "6.00",
      "average": "6.1047",
      "volume": "82017",
      "turnover": "500691.31",
      "trades": "93"
    },
    {
      "date": "2025-01-20",
      "bid": "5.96",
      "ask": "6.01",
      "open": "5.96",
      "high": "6.04",
      "low": "5.89",
      "close": "5.90",
      "average": "5.9853",
      "volume": "26209",
      "turnover": "156867.82",
      "trades": "75"
    },
    {
      "date": "2025-01-21",
      "bid": "5.99",
      "ask": "6.11",
      "open": "6.11",
      "high": "6.11",
      "low": "5.90",
      "close": "6.10",
      "average": "6.007",
      "volume": "49188",
      "turnover": "295471.5",
      "trades": "65"
    },
    {
      "date": "2025-01-22",
      "bid": "5.92",
      "ask": "6.01",
      "open": "6.03",
      "high": "6.04",
      "low": "5.83",
      "close": "5.90",
      "average": "5.9591",
      "volume": "40964",
      "turnover": "244130.97",
      "trades": "99"
    },
    {
      "date": "2025-01-23",
      "bid": "6.01",
      "ask": "6.17",
      "open": "6.15",
      "high": "6.15",
      "low": "5.95",
      "close": "6.01",
      "average": "6.0728",
      "volume": "26020",
      "turnover": "158014.25",
      "trades": "55"
    },
    {
      "date": "2025-01-24",
      "bid": "5.93",
      "ask": "5.97",
      "open": "6.01",
      "high": "6.16",
      "low": "5.93",
      "close": "5.93",
      "average": "6.0023",
      "volume": "89788",
      "turnover": "538928.06",
      "trades": "91"
    },
    {
      "date": "2025-01-27",
      "bid": "5.81",
      "ask": "5.88",
      "open": "5.98",
      "high": "6.32",
      "low": "5.71",
      "close": "5.80",
      "average": "5.8066",
      "volume": "127461",
      "turnover": "740110.85",
      "trades": "146"
    },
    {
      "date": "2025-01-28",
      "bid": "5.65",
      "ask": "5.70",
      "open": "5.75",
      "high": "5.79",
      "low": "5.63",
      "close": "5.65",
      "average": "5.6876",
      "volume": "115308",
      "turnover": "655839.51",
      "trades": "130"
    },
    {
      "date": "2025-01-29",
      "bid": "5.69",
      "ask": "5.78",
      "open": "5.65",
      "high": "5.78",
      "low": "5.65",
      "close": "5.78",
      "average": "5.7209",
      "volume": "38686",
      "turnover": "221317.09",
      "trades": "67"
    },
    {
      "date": "2025-01-30",
      "bid": "5.64",
      "ask": "5.68",
      "open": "5.78",
      "high": "5.86",
      "low": "5.61",
      "close": "5.64",
      "average": "5.7122",
      "volume": "204109",
      "turnover": "1165920.97",
      "trades": "123"
    },
    {
      "date": "2025-01-31",
      "bid": "5.64",
      "ask": "5.70",
      "open": "5.69",
      "high": "5.78",
      "low": "5.64",
      "close": "5.70",
      "average": "5.7014",
      "volume": "134852",
      "turnover": "768844.41",
      "trades": "87"
    },
    {
      "date": "2025-02-03",
      "bid": "5.64",
      "ask": "5.68",
      "open": "5.74",
      "high": "5.74",
      "low": "5.58",
      "close": "5.64",
      "average": "5.617",
      "volume": "86500",
      "turnover": "485872.22",
      "trades": "164"
    },
    {
      "date": "2025-02-04",
      "bid": "5.55",
      "ask": "5.64",
      "open": "5.64",
      "high": "5.82",
      "low": "5.51",
      "close": "5.51",
      "average": "5.6435",
      "volume": "187870",
      "turnover": "1060253.46",
      "trades": "162"
    },
    {
      "date": "2025-02-05",
      "bid": "5.98",
      "ask": "6.00",
      "open": "5.51",
      "high": "6.02",
      "low": "5.46",
      "close": "5.92",
      "average": "5.8312",
      "volume": "278800",
      "turnover": "1625725.95",
      "trades": "133"
    },
    {
      "date": "2025-02-06",
      "bid": "5.90",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.00",
      "low": "5.77",
      "close": "5.90",
      "average": "5.92",
      "volume": "36396",
      "turnover": "215464.17",
      "trades": "54"
    },
    {
      "date": "2025-02-07",
      "bid": "5.80",
      "ask": "5.83",
      "open": "6.00",
      "high": "6.03",
      "low": "5.78",
      "close": "5.80",
      "average": "5.9061",
      "volume": "39943",
      "turnover": "235906.29",
      "trades": "86"
    },
    {
      "date": "2025-02-10",
      "bid": "5.94",
      "ask": "5.97",
      "open": "5.81",
      "high": "5.96",
      "low": "5.80",
      "close": "5.85",
      "average": "5.9089",
      "volume": "32057",
      "turnover": "189421.83",
      "trades": "79"
    },
    {
      "date": "2025-02-11",
      "bid": "5.82",
      "ask": "5.93",
      "open": "5.99",
      "high": "6.00",
      "low": "5.81",
      "close": "5.81",
      "average": "5.9214",
      "volume": "16768",
      "turnover": "99289.61",
      "trades": "32"
    },
    {
      "date": "2025-02-12",
      "bid": "5.88",
      "ask": "5.94",
      "open": "6.00",
      "high": "6.00",
      "low": "5.87",
      "close": "5.87",
      "average": "5.9109",
      "volume": "34866",
      "turnover": "206090.31",
      "trades": "71"
    },
    {
      "date": "2025-02-13",
      "bid": "5.77",
      "ask": "5.85",
      "open": "5.81",
      "high": "5.97",
      "low": "5.67",
      "close": "5.76",
      "average": "5.8223",
      "volume": "74390",
      "turnover": "433118.48",
      "trades": "70"
    },
    {
      "date": "2025-02-14",
      "bid": "5.70",
      "ask": "5.73",
      "open": "5.70",
      "high": "5.85",
      "low": "5.66",
      "close": "5.70",
      "average": "5.738",
      "volume": "192468",
      "turnover": "1104389.79",
      "trades": "132"
    },
    {
      "date": "2025-02-17",
      "bid": "5.91",
      "ask": "6.05",
      "open": "5.72",
      "high": "6.45",
      "low": "5.38",
      "close": "5.92",
      "average": "5.8652",
      "volume": "641579",
      "turnover": "3768039.51",
      "trades": "366"
    },
    {
      "date": "2025-02-18",
      "bid": "5.98",
      "ask": "6.03",
      "open": "5.91",
      "high": "6.20",
      "low": "5.84",
      "close": "6.04",
      "average": "5.9128",
      "volume": "1591470",
      "turnover": "9410078.83",
      "trades": "120"
    },
    {
      "date": "2025-02-19",
      "bid": "5.94",
      "ask": "5.99",
      "open": "6.20",
      "high": "6.20",
      "low": "5.89",
      "close": "6.00",
      "average": "5.9682",
      "volume": "85641",
      "turnover": "511123.94",
      "trades": "76"
    },
    {
      "date": "2025-02-20",
      "bid": "5.81",
      "ask": "5.85",
      "open": "5.94",
      "high": "6.09",
      "low": "5.81",
      "close": "5.85",
      "average": "5.8978",
      "volume": "106187",
      "turnover": "626272.84",
      "trades": "73"
    },
    {
      "date": "2025-02-21",
      "bid": "5.78",
      "ask": "5.86",
      "open": "5.87",
      "high": "5.90",
      "low": "5.75",
      "close": "5.85",
      "average": "5.8506",
      "volume": "103475",
      "turnover": "605387.58",
      "trades": "84"
    },
    {
      "date": "2025-02-24",
      "bid": "5.83",
      "ask": "5.85",
      "open": "5.90",
      "high": "5.96",
      "low": "5.82",
      "close": "5.85",
      "average": "5.8764",
      "volume": "115368",
      "turnover": "677424.81",
      "trades": "97"
    },
    {
      "date": "2025-02-25",
      "bid": "5.74",
      "ask": "5.83",
      "open": "5.85",
      "high": "5.89",
      "low": "5.72",
      "close": "5.82",
      "average": "5.8008",
      "volume": "85769",
      "turnover": "497534.64",
      "trades": "127"
    },
    {
      "date": "2025-02-26",
      "bid": "5.68",
      "ask": "5.73",
      "open": "5.76",
      "high": "5.83",
      "low": "5.68",
      "close": "5.74",
      "average": "5.7388",
      "volume": "178968",
      "turnover": "1027077.7",
      "trades": "109"
    },
    {
      "date": "2025-02-27",
      "bid": "5.65",
      "ask": "5.70",
      "open": "5.73",
      "high": "5.73",
      "low": "5.58",
      "close": "5.70",
      "average": "5.6581",
      "volume": "136007",
      "turnover": "769544.51",
      "trades": "114"
    },
    {
      "date": "2025-02-28",
      "bid": "5.58",
      "ask": "5.60",
      "open": "5.62",
      "high": "5.74",
      "low": "5.53",
      "close": "5.60",
      "average": "5.6389",
      "volume": "260599",
      "turnover": "1469481.86",
      "trades": "146"
    },
    {
      "date": "2025-03-03",
      "bid": "5.48",
      "ask": "5.50",
      "open": "5.60",
      "high": "5.64",
      "low": "5.45",
      "close": "5.49",
      "average": "5.5309",
      "volume": "91690",
      "turnover": "506899.68",
      "trades": "102"
    },
    {
      "date": "2025-03-04",
      "bid": "5.35",
      "ask": "5.43",
      "open": "5.43",
      "high": "5.49",
      "low": "5.27",
      "close": "5.41",
      "average": "5.39",
      "volume": "144211",
      "turnover": "777293.5",
      "trades": "104"
    },
    {
      "date": "2025-03-05",
      "bid": "5.35",
      "ask": "5.39",
      "open": "5.33",
      "high": "5.49",
      "low": "5.32",
      "close": "5.39",
      "average": "5.4027",
      "volume": "63179",
      "turnover": "341334.04",
      "trades": "69"
    },
    {
      "date": "2025-03-06",
      "bid": "5.31",
      "ask": "5.39",
      "open": "5.39",
      "high": "5.39",
      "low": "5.25",
      "close": "5.39",
      "average": "5.3133",
      "volume": "92089",
      "turnover": "489299.65",
      "trades": "74"
    },
    {
      "date": "2025-03-07",
      "bid": "5.28",
      "ask": "5.38",
      "open": "5.31",
      "high": "5.39",
      "low": "5.24",
      "close": "5.37",
      "average": "5.2972",
      "volume": "62664",
      "turnover": "331941.65",
      "trades": "86"
    },
    {
      "date": "2025-03-10",
      "bid": "5.38",
      "ask": "5.47",
      "open": "5.28",
      "high": "5.46",
      "low": "5.28",
      "close": "5.46",
      "average": "5.3617",
      "volume": "75829",
      "turnover": "406574.66",
      "trades": "102"
    },
    {
      "date": "2025-03-11",
      "bid": "5.13",
      "ask": "5.19",
      "open": "5.36",
      "high": "5.48",
      "low": "5.05",
      "close": "5.18",
      "average": "5.1769",
      "volume": "203383",
      "turnover": "1052895.63",
      "trades": "174"
    },
    {
      "date": "2025-03-12",
      "bid": "4.975",
      "ask": "5.00",
      "open": "5.11",
      "high": "5.11",
      "low": "4.97",
      "close": "5.00",
      "average": "5.0085",
      "volume": "254939",
      "turnover": "1276849.83",
      "trades": "135"
    },
    {
      "date": "2025-03-13",
      "bid": "4.99",
      "ask": "5.19",
      "open": "5.01",
      "high": "5.23",
      "low": "4.965",
      "close": "5.23",
      "average": "5.0604",
      "volume": "53983",
      "turnover": "273177.88",
      "trades": "57"
    },
    {
      "date": "2025-03-14",
      "bid": "5.48",
      "ask": "5.50",
      "open": "5.20",
      "high": "5.54",
      "low": "5.18",
      "close": "5.50",
      "average": "5.2745",
      "volume": "210558",
      "turnover": "1110412.21",
      "trades": "167"
    },
    {
      "date": "2025-03-17",
      "bid": "5.53",
      "ask": "5.63",
      "open": "5.55",
      "high": "5.80",
      "low": "5.37",
      "close": "5.53",
      "average": "5.5109",
      "volume": "142349",
      "turnover": "784476.57",
      "trades": "138"
    },
    {
      "date": "2025-03-18",
      "bid": "5.65",
      "ask": "5.68",
      "open": "5.53",
      "high": "5.95",
      "low": "5.51",
      "close": "5.72",
      "average": "5.7548",
      "volume": "108221",
      "turnover": "622791.85",
      "trades": "122"
    },
    {
      "date": "2025-03-19",
      "bid": "5.51",
      "ask": "5.64",
      "open": "5.69",
      "high": "5.71",
      "low": "5.52",
      "close": "5.65",
      "average": "5.588",
      "volume": "69186",
      "turnover": "386612.99",
      "trades": "132"
    },
    {
      "date": "2025-03-20",
      "bid": "5.36",
      "ask": "5.38",
      "open": "5.71",
      "high": "5.71",
      "low": "5.30",
      "close": "5.38",
      "average": "5.3871",
      "volume": "58851",
      "turnover": "317033.62",
      "trades": "122"
    },
    {
      "date": "2025-03-21",
      "bid": "5.15",
      "ask": "5.22",
      "open": "5.49",
      "high": "5.49",
      "low": "5.02",
      "close": "5.22",
      "average": "5.2005",
      "volume": "298157",
      "turnover": "1550566.74",
      "trades": "454"
    },
    {
      "date": "2025-03-24",
      "bid": "5.10",
      "ask": "5.16",
      "open": "5.14",
      "high": "5.25",
      "low": "5.06",
      "close": "5.17",
      "average": "5.1221",
      "volume": "112498",
      "turnover": "576227.13",
      "trades": "112"
    },
    {
      "date": "2025-03-25",
      "bid": "5.05",
      "ask": "5.15",
      "open": "5.16",
      "high": "5.17",
      "low": "5.05",
      "close": "5.15",
      "average": "5.1096",
      "volume": "56198",
      "turnover": "287168.34",
      "trades": "65"
    },
    {
      "date": "2025-03-26",
      "bid": "5.02",
      "ask": "5.06",
      "open": "5.15",
      "high": "5.15",
      "low": "4.98",
      "close": "5.06",
      "average": "5.0599",
      "volume": "62110",
      "turnover": "314272.52",
      "trades": "69"
    },
    {
      "date": "2025-03-27",
      "bid": "4.965",
      "ask": "5.08",
      "open": "5.07",
      "high": "5.20",
      "low": "4.925",
      "close": "5.07",
      "average": "4.9905",
      "volume": "119337",
      "turnover": "595546.02",
      "trades": "106"
    },
    {
      "date": "2025-03-28",
      "bid": "4.90",
      "ask": "4.92",
      "open": "5.08",
      "high": "5.08",
      "low": "4.90",
      "close": "4.90",
      "average": "4.9449",
      "volume": "96802",
      "turnover": "478671.95",
      "trades": "82"
    },
    {
      "date": "2025-03-31",
      "bid": "4.715",
      "ask": "4.75",
      "open": "4.90",
      "high": "4.90",
      "low": "4.71",
      "close": "4.71",
      "average": "4.7786",
      "volume": "253389",
      "turnover": "1210970.87",
      "trades": "189"
    },
    {
      "date": "2025-04-01",
      "bid": "4.515",
      "ask": "4.68",
      "open": "4.72",
      "high": "4.87",
      "low": "4.48",
      "close": "4.505",
      "average": "4.6176",
      "volume": "152406",
      "turnover": "703770.05",
      "trades": "172"
    },
    {
      "date": "2025-04-02",
      "bid": "4.505",
      "ask": "4.575",
      "open": "4.675",
      "high": "4.69",
      "low": "4.47",
      "close": "4.575",
      "average": "4.5908",
      "volume": "86306",
      "turnover": "396223.49",
      "trades": "107"
    },
    {
      "date": "2025-04-03",
      "bid": "4.365",
      "ask": "4.695",
      "open": "4.575",
      "high": "4.695",
      "low": "4.335",
      "close": "4.695",
      "average": "4.4478",
      "volume": "322664",
      "turnover": "1435392.65",
      "trades": "200"
    },
    {
      "date": "2025-04-04",
      "bid": "4.42",
      "ask": "4.44",
      "open": "4.50",
      "high": "4.555",
      "low": "4.38",
      "close": "4.415",
      "average": "4.4456",
      "volume": "338899",
      "turnover": "1506500.19",
      "trades": "100"
    },
    {
      "date": "2025-04-07",
      "bid": "4.065",
      "ask": "4.415",
      "open": "4.415",
      "high": "4.415",
      "low": "3.60",
      "close": "4.195",
      "average": "3.8492",
      "volume": "648801",
      "turnover": "2497312.39",
      "trades": "298"
    },
    {
      "date": "2025-04-08",
      "bid": "4.195",
      "ask": "4.20",
      "open": "4.065",
      "high": "4.395",
      "low": "4.065",
      "close": "4.195",
      "average": "4.1945",
      "volume": "102713",
      "turnover": "430768.91",
      "trades": "72"
    },
    {
      "date": "2025-04-09",
      "bid": "3.78",
      "ask": "3.855",
      "open": "4.20",
      "high": "4.26",
      "low": "3.70",
      "close": "3.855",
      "average": "3.8455",
      "volume": "194717",
      "turnover": "748799.1",
      "trades": "175"
    },
    {
      "date": "2025-04-10",
      "bid": "3.86",
      "ask": "3.875",
      "open": "4.335",
      "high": "4.335",
      "low": "3.795",
      "close": "3.885",
      "average": "3.8922",
      "volume": "163092",
      "turnover": "634789.19",
      "trades": "430"
    },
    {
      "date": "2025-04-11",
      "bid": "3.68",
      "ask": "3.70",
      "open": "4.055",
      "high": "4.055",
      "low": "3.68",
      "close": "3.685",
      "average": "3.7267",
      "volume": "143383",
      "turnover": "534329.94",
      "trades": "162"
    },
    {
      "date": "2025-04-14",
      "bid": "3.765",
      "ask": "3.84",
      "open": "3.85",
      "high": "3.875",
      "low": "3.70",
      "close": "3.835",
      "average": "3.8058",
      "volume": "117030",
      "turnover": "445412.83",
      "trades": "112"
    },
    {
      "date": "2025-04-15",
      "bid": "3.745",
      "ask": "3.85",
      "open": "3.90",
      "high": "4.00",
      "low": "3.84",
      "close": "4.00",
      "average": "3.8826",
      "volume": "56711",
      "turnover": "220181.87",
      "trades": "97"
    },
    {
      "date": "2025-04-16",
      "bid": "3.815",
      "ask": "3.90",
      "open": "3.855",
      "high": "4.035",
      "low": "3.805",
      "close": "3.805",
      "average": "3.8913",
      "volume": "139802",
      "turnover": "544005.35",
      "trades": "102"
    },
    {
      "date": "2025-04-17",
      "bid": "3.80",
      "ask": "3.90",
      "open": "3.84",
      "high": "3.84",
      "low": "3.765",
      "close": "3.83",
      "average": "3.796",
      "volume": "75817",
      "turnover": "287817.68",
      "trades": "53"
    },
    {
      "date": "2025-04-22",
      "bid": "4.48",
      "ask": "4.53",
      "open": "4.05",
      "high": "4.79",
      "low": "3.895",
      "close": "4.575",
      "average": "4.125",
      "volume": "908962",
      "turnover": "3749303.97",
      "trades": "476"
    },
    {
      "date": "2025-04-23",
      "bid": "5.69",
      "ask": "5.78",
      "open": "4.70",
      "high": "5.80",
      "low": "4.59",
      "close": "5.68",
      "average": "5.2993",
      "volume": "875369",
      "turnover": "4638826.84",
      "trades": "586"
    },
    {
      "date": "2025-04-24",
      "bid": "5.11",
      "ask": "5.16",
      "open": "5.66",
      "high": "5.69",
      "low": "5.03",
      "close": "5.15",
      "average": "5.2306",
      "volume": "442150",
      "turnover": "2312643.72",
      "trades": "504"
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": "5.20",
      "high": "5.27",
      "low": "4.875",
      "close": "4.95",
      "average": "5.0023",
      "volume": "291526",
      "turnover": "1458315.18",
      "trades": "299"
    },
    {
      "date": "2025-04-28",
      "bid": "4.625",
      "ask": "4.825",
      "open": "4.95",
      "high": "4.95",
      "low": "4.59",
      "close": "4.80",
      "average": "4.7362",
      "volume": "266491",
      "turnover": "1262163.13",
      "trades": "292"
    },
    {
      "date": "2025-04-29",
      "bid": "5.02",
      "ask": "5.06",
      "open": "4.945",
      "high": "5.28",
      "low": "4.91",
      "close": "5.08",
      "average": "5.0952",
      "volume": "333606",
      "turnover": "1699797.01",
      "trades": "307"
    },
    {
      "date": "2025-04-30",
      "bid": "4.88",
      "ask": "5.14",
      "open": "5.06",
      "high": "5.14",
      "low": "4.83",
      "close": "4.83",
      "average": "5.0368",
      "volume": "171464",
      "turnover": "863648.99",
      "trades": "118"
    },
    {
      "date": "2025-05-02",
      "bid": "5.00",
      "ask": "5.04",
      "open": "4.90",
      "high": "5.06",
      "low": "4.88",
      "close": "5.05",
      "average": "4.9796",
      "volume": "191464",
      "turnover": "953423.34",
      "trades": "159"
    },
    {
      "date": "2025-05-05",
      "bid": "5.05",
      "ask": "5.09",
      "open": "5.20",
      "high": "5.20",
      "low": "4.97",
      "close": "5.10",
      "average": "5.0673",
      "volume": "66815",
      "turnover": "338569.29",
      "trades": "95"
    },
    {
      "date": "2025-05-06",
      "bid": "4.905",
      "ask": "4.94",
      "open": "5.13",
      "high": "5.13",
      "low": "4.86",
      "close": "4.86",
      "average": "4.9501",
      "volume": "86911",
      "turnover": "430215.17",
      "trades": "86"
    },
    {
      "date": "2025-05-07",
      "bid": "5.12",
      "ask": "5.19",
      "open": "4.87",
      "high": "5.34",
      "low": "4.85",
      "close": "5.13",
      "average": "5.0647",
      "volume": "180781",
      "turnover": "915607.63",
      "trades": "127"
    },
    {
      "date": "2025-05-08",
      "bid": "5.37",
      "ask": "5.42",
      "open": "5.20",
      "high": "5.43",
      "low": "5.13",
      "close": "5.42",
      "average": "5.2772",
      "volume": "98184",
      "turnover": "518148.53",
      "trades": "191"
    },
    {
      "date": "2025-05-09",
      "bid": "5.25",
      "ask": "5.32",
      "open": "5.42",
      "high": "5.56",
      "low": "5.18",
      "close": "5.24",
      "average": "5.3463",
      "volume": "176920",
      "turnover": "945866.42",
      "trades": "188"
    },
    {
      "date": "2025-05-12",
      "bid": "5.10",
      "ask": "5.14",
      "open": "5.32",
      "high": "5.41",
      "low": "5.04",
      "close": "5.10",
      "average": "5.1763",
      "volume": "138287",
      "turnover": "715810.11",
      "trades": "137"
    },
    {
      "date": "2025-05-13",
      "bid": "5.06",
      "ask": "5.15",
      "open": "5.14",
      "high": "5.20",
      "low": "4.985",
      "close": "5.20",
      "average": "5.0671",
      "volume": "99727",
      "turnover": "505329.57",
      "trades": "179"
    },
    {
      "date": "2025-05-14",
      "bid": "4.985",
      "ask": "5.02",
      "open": "5.16",
      "high": "5.21",
      "low": "4.985",
      "close": "4.985",
      "average": "5.0614",
      "volume": "121443",
      "turnover": "614666.97",
      "trades": "124"
    },
    {
      "date": "2025-05-15",
      "bid": "4.92",
      "ask": "4.95",
      "open": "5.10",
      "high": "5.10",
      "low": "4.905",
      "close": "4.905",
      "average": "4.9839",
      "volume": "90426",
      "turnover": "450671.43",
      "trades": "71"
    },
    {
      "date": "2025-05-16",
      "bid": "4.80",
      "ask": "4.83",
      "open": "5.09",
      "high": "5.09",
      "low": "4.775",
      "close": "4.83",
      "average": "4.8466",
      "volume": "366362",
      "turnover": "1775638.57",
      "trades": "239"
    },
    {
      "date": "2025-05-19",
      "bid": "4.85",
      "ask": "4.895",
      "open": "4.89",
      "high": "4.96",
      "low": "4.76",
      "close": "4.895",
      "average": "4.8226",
      "volume": "193533",
      "turnover": "933261.86",
      "trades": "166"
    },
    {
      "date": "2025-05-20",
      "bid": "4.77",
      "ask": "4.80",
      "open": "4.895",
      "high": "4.96",
      "low": "4.76",
      "close": "4.77",
      "average": "4.8073",
      "volume": "213655",
      "turnover": "1027109.88",
      "trades": "193"
    },
    {
      "date": "2025-05-21",
      "bid": "4.83",
      "ask": "4.88",
      "open": "4.75",
      "high": "4.885",
      "low": "4.73",
      "close": "4.88",
      "average": "4.806",
      "volume": "63848",
      "turnover": "306851.19",
      "trades": "104"
    },
    {
      "date": "2025-05-22",
      "bid": "4.77",
      "ask": "4.775",
      "open": "4.89",
      "high": "4.89",
      "low": "4.72",
      "close": "4.765",
      "average": "4.7889",
      "volume": "51609",
      "turnover": "247167.67",
      "trades": "121"
    },
    {
      "date": "2025-05-23",
      "bid": "4.72",
      "ask": "4.74",
      "open": "4.77",
      "high": "4.85",
      "low": "4.565",
      "close": "4.705",
      "average": "4.7281",
      "volume": "95158",
      "turnover": "449913.99",
      "trades": "140"
    },
    {
      "date": "2025-05-26",
      "bid": "4.805",
      "ask": "4.86",
      "open": "4.74",
      "high": "4.86",
      "low": "4.69",
      "close": "4.855",
      "average": "4.7625",
      "volume": "183864",
      "turnover": "875620.31",
      "trades": "226"
    },
    {
      "date": "2025-05-27",
      "bid": "4.805",
      "ask": "4.855",
      "open": "4.855",
      "high": "4.96",
      "low": "4.80",
      "close": "4.80",
      "average": "4.8764",
      "volume": "68640",
      "turnover": "334713.42",
      "trades": "58"
    },
    {
      "date": "2025-05-28",
      "bid": "4.585",
      "ask": "4.995",
      "open": "4.85",
      "high": "4.89",
      "low": "4.585",
      "close": "4.595",
      "average": "4.7418",
      "volume": "124119",
      "turnover": "588522.06",
      "trades": "128"
    },
    {
      "date": "2025-05-30",
      "bid": "4.66",
      "ask": "4.725",
      "open": "4.70",
      "high": "4.80",
      "low": "4.605",
      "close": "4.65",
      "average": "4.6701",
      "volume": "48509",
      "turnover": "226541.16",
      "trades": "95"
    },
    {
      "date": "2025-06-02",
      "bid": "4.615",
      "ask": "4.64",
      "open": "4.72",
      "high": "4.765",
      "low": "4.52",
      "close": "4.67",
      "average": "4.6501",
      "volume": "94987",
      "turnover": "441694.69",
      "trades": "121"
    },
    {
      "date": "2025-06-03",
      "bid": "5.08",
      "ask": "5.20",
      "open": "4.805",
      "high": "5.65",
      "low": "4.805",
      "close": "5.14",
      "average": "5.2269",
      "volume": "3241203",
      "turnover": "16928463.78",
      "trades": "1756"
    },
    {
      "date": "2025-06-04",
      "bid": "5.28",
      "ask": "5.30",
      "open": "5.15",
      "high": "5.50",
      "low": "5.15",
      "close": "5.30",
      "average": "5.2449",
      "volume": "799871",
      "turnover": "4195354.61",
      "trades": "496"
    },
    {
      "date": "2025-06-05",
      "bid": "5.18",
      "ask": "5.22",
      "open": "5.45",
      "high": "5.45",
      "low": "5.16",
      "close": "5.18",
      "average": "5.2307",
      "volume": "377880",
      "turnover": "1976586.35",
      "trades": "255"
    },
    {
      "date": "2025-06-09",
      "bid": "5.20",
      "ask": "5.26",
      "open": "5.26",
      "high": "5.44",
      "low": "5.15",
      "close": "5.26",
      "average": "5.2974",
      "volume": "615034",
      "turnover": "3258073.34",
      "trades": "388"
    },
    {
      "date": "2025-06-10",
      "bid": "5.51",
      "ask": "5.57",
      "open": "5.35",
      "high": "5.61",
      "low": "5.20",
      "close": "5.50",
      "average": "5.414",
      "volume": "893152",
      "turnover": "4835349.2",
      "trades": "417"
    },
    {
      "date": "2025-06-11",
      "bid": "5.40",
      "ask": "5.42",
      "open": "5.50",
      "high": "5.57",
      "low": "5.31",
      "close": "5.39",
      "average": "5.4676",
      "volume": "106665",
      "turnover": "583202.21",
      "trades": "180"
    },
    {
      "date": "2025-06-12",
      "bid": "5.05",
      "ask": "5.09",
      "open": "5.39",
      "high": "5.39",
      "low": "5.05",
      "close": "5.07",
      "average": "5.1266",
      "volume": "786276",
      "turnover": "4030938.94",
      "trades": "310"
    },
    {
      "date": "2025-06-13",
      "bid": "4.905",
      "ask": "4.95",
      "open": "5.40",
      "high": "5.40",
      "low": "4.865",
      "close": "4.95",
      "average": "4.9419",
      "volume": "406854",
      "turnover": "2010645.74",
      "trades": "258"
    },
    {
      "date": "2025-06-16",
      "bid": "4.885",
      "ask": "4.92",
      "open": "4.905",
      "high": "5.00",
      "low": "4.81",
      "close": "4.89",
      "average": "4.9273",
      "volume": "485864",
      "turnover": "2393038.54",
      "trades": "221"
    },
    {
      "date": "2025-06-17",
      "bid": "4.865",
      "ask": "4.93",
      "open": "4.885",
      "high": "5.04",
      "low": "4.73",
      "close": "4.885",
      "average": "4.8295",
      "volume": "1032056",
      "turnover": "4993156.25",
      "trades": "311"
    },
    {
      "date": "2025-06-18",
      "bid": "5.13",
      "ask": "5.20",
      "open": "4.885",
      "high": "5.31",
      "low": "4.885",
      "close": "5.14",
      "average": "5.0664",
      "volume": "408773",
      "turnover": "2071008.24",
      "trades": "264"
    },
    {
      "date": "2025-06-19",
      "bid": "5.11",
      "ask": "5.19",
      "open": "5.10",
      "high": "5.31",
      "low": "5.10",
      "close": "5.12",
      "average": "5.1693",
      "volume": "531617",
      "turnover": "2748023.88",
      "trades": "225"
    },
    {
      "date": "2025-06-23",
      "bid": "4.985",
      "ask": "5.04",
      "open": "5.19",
      "high": "5.28",
      "low": "4.98",
      "close": "4.995",
      "average": "5.1015",
      "volume": "142546",
      "turnover": "727202.25",
      "trades": "115"
    },
    {
      "date": "2025-06-24",
      "bid": "4.96",
      "ask": "4.985",
      "open": "5.15",
      "high": "5.25",
      "low": "4.935",
      "close": "5.01",
      "average": "5.0342",
      "volume": "215565",
      "turnover": "1085229.19",
      "trades": "154"
    },
    {
      "date": "2025-06-25",
      "bid": "5.05",
      "ask": "5.25",
      "open": "5.13",
      "high": "5.26",
      "low": "4.985",
      "close": "5.10",
      "average": "5.0896",
      "volume": "150511",
      "turnover": "766035.93",
      "trades": "119"
    },
    {
      "date": "2025-06-26",
      "bid": "5.03",
      "ask": "5.10",
      "open": "5.25",
      "high": "5.25",
      "low": "4.975",
      "close": "5.05",
      "average": "5.057",
      "volume": "145646",
      "turnover": "736535.67",
      "trades": "107"
    },
    {
      "date": "2025-06-27",
      "bid": "5.10",
      "ask": "5.15",
      "open": "5.03",
      "high": "5.16",
      "low": "5.03",
      "close": "5.11",
      "average": "5.1053",
      "volume": "55757",
      "turnover": "284658.17",
      "trades": "65"
    },
    {
      "date": "2025-06-30",
      "bid": "5.13",
      "ask": "5.30",
      "open": "5.20",
      "high": "5.29",
      "low": "5.07",
      "close": "5.20",
      "average": "5.1691",
      "volume": "137606",
      "turnover": "711292.76",
      "trades": "112"
    },
    {
      "date": "2025-07-01",
      "bid": "5.34",
      "ask": "5.38",
      "open": "5.20",
      "high": "5.71",
      "low": "5.20",
      "close": "5.32",
      "average": "5.3675",
      "volume": "287455",
      "turnover": "1542909.22",
      "trades": "256"
    },
    {
      "date": "2025-07-02",
      "bid": "5.43",
      "ask": "5.52",
      "open": "5.55",
      "high": "5.55",
      "low": "5.34",
      "close": "5.43",
      "average": "5.4483",
      "volume": "240967",
      "turnover": "1312863.31",
      "trades": "226"
    },
    {
      "date": "2025-07-03",
      "bid": "5.69",
      "ask": "5.75",
      "open": "5.50",
      "high": "5.74",
      "low": "5.38",
      "close": "5.73",
      "average": "5.5629",
      "volume": "173160",
      "turnover": "963271.13",
      "trades": "129"
    },
    {
      "date": "2025-07-04",
      "bid": "5.49",
      "ask": "5.55",
      "open": "5.73",
      "high": "5.73",
      "low": "5.47",
      "close": "5.50",
      "average": "5.5432",
      "volume": "140194",
      "turnover": "777125.1",
      "trades": "201"
    },
    {
      "date": "2025-07-07",
      "bid": "5.34",
      "ask": "5.40",
      "open": "5.51",
      "high": "5.54",
      "low": "5.32",
      "close": "5.39",
      "average": "5.4084",
      "volume": "309253",
      "turnover": "1672577.68",
      "trades": "202"
    },
    {
      "date": "2025-07-08",
      "bid": "5.33",
      "ask": "5.38",
      "open": "5.41",
      "high": "5.46",
      "low": "5.32",
      "close": "5.40",
      "average": "5.3986",
      "volume": "188206",
      "turnover": "1016039.85",
      "trades": "129"
    },
    {
      "date": "2025-07-09",
      "bid": "5.64",
      "ask": "5.70",
      "open": "5.38",
      "high": "5.75",
      "low": "5.31",
      "close": "5.65",
      "average": "5.4928",
      "volume": "698581",
      "turnover": "3837142.3",
      "trades": "322"
    },
    {
      "date": "2025-07-10",
      "bid": "5.46",
      "ask": "5.50",
      "open": "5.69",
      "high": "5.69",
      "low": "5.43",
      "close": "5.46",
      "average": "5.5197",
      "volume": "300454",
      "turnover": "1658309.15",
      "trades": "202"
    },
    {
      "date": "2025-07-11",
      "bid": "5.44",
      "ask": "5.46",
      "open": "5.50",
      "high": "5.50",
      "low": "5.40",
      "close": "5.43",
      "average": "5.4626",
      "volume": "94178",
      "turnover": "514348.19",
      "trades": "100"
    },
    {
      "date": "2025-07-14",
      "bid": "5.26",
      "ask": "5.30",
      "open": "5.26",
      "high": "5.44",
      "low": "5.26",
      "close": "5.33",
      "average": "5.3379",
      "volume": "181684",
      "turnover": "969845.67",
      "trades": "142"
    },
    {
      "date": "2025-07-15",
      "bid": "5.18",
      "ask": "5.22",
      "open": "5.36",
      "high": "5.36",
      "low": "5.12",
      "close": "5.25",
      "average": "5.2226",
      "volume": "391128",
      "turnover": "2042731.63",
      "trades": "257"
    },
    {
      "date": "2025-07-16",
      "bid": "5.17",
      "ask": "5.24",
      "open": "5.12",
      "high": "5.35",
      "low": "5.12",
      "close": "5.18",
      "average": "5.2358",
      "volume": "183039",
      "turnover": "958228.65",
      "trades": "115"
    },
    {
      "date": "2025-07-17",
      "bid": "5.38",
      "ask": "5.44",
      "open": "5.24",
      "high": "5.50",
      "low": "5.16",
      "close": "5.48",
      "average": "5.2969",
      "volume": "199189",
      "turnover": "1055346.2",
      "trades": "136"
    },
    {
      "date": "2025-07-18",
      "bid": "5.87",
      "ask": "5.92",
      "open": "5.70",
      "high": "6.14",
      "low": "5.37",
      "close": "5.85",
      "average": "5.8107",
      "volume": "1707675",
      "turnover": "9929493.51",
      "trades": "679"
    },
    {
      "date": "2025-07-21",
      "bid": "6.14",
      "ask": "6.15",
      "open": "5.95",
      "high": "6.35",
      "low": "5.91",
      "close": "6.15",
      "average": "6.0849",
      "volume": "785512",
      "turnover": "4779593.84",
      "trades": "488"
    },
    {
      "date": "2025-07-22",
      "bid": "6.20",
      "ask": "6.25",
      "open": "6.27",
      "high": "6.37",
      "low": "6.12",
      "close": "6.25",
      "average": "6.2392",
      "volume": "450568",
      "turnover": "2811331.86",
      "trades": "337"
    },
    {
      "date": "2025-07-23",
      "bid": "6.81",
      "ask": "6.84",
      "open": "6.31",
      "high": "6.90",
      "low": "6.31",
      "close": "6.82",
      "average": "6.6391",
      "volume": "1303384",
      "turnover": "8651493.07",
      "trades": "768"
    },
    {
      "date": "2025-07-24",
      "bid": "6.77",
      "ask": "6.79",
      "open": "6.89",
      "high": "6.96",
      "low": "6.65",
      "close": "6.70",
      "average": "6.8411",
      "volume": "476284",
      "turnover": "3258327.09",
      "trades": "320"
    },
    {
      "date": "2025-07-25",
      "bid": "7.10",
      "ask": "7.20",
      "open": "6.77",
      "high": "7.24",
      "low": "6.65",
      "close": "7.15",
      "average": "6.9319",
      "volume": "388002",
      "turnover": "2689407.57",
      "trades": "342"
    },
    {
      "date": "2025-07-28",
      "bid": "7.08",
      "ask": "7.14",
      "open": "7.19",
      "high": "7.30",
      "low": "6.90",
      "close": "7.17",
      "average": "7.0755",
      "volume": "524414",
      "turnover": "3709818.78",
      "trades": "341"
    },
    {
      "date": "2025-07-29",
      "bid": "7.08",
      "ask": "7.14",
      "open": "7.20",
      "high": "7.38",
      "low": "6.99",
      "close": "6.99",
      "average": "7.1794",
      "volume": "469651",
      "turnover": "3371811.51",
      "trades": "310"
    },
    {
      "date": "2025-07-30",
      "bid": "6.85",
      "ask": "6.93",
      "open": "7.08",
      "high": "7.24",
      "low": "6.79",
      "close": "6.92",
      "average": "6.9161",
      "volume": "198134",
      "turnover": "1370247.01",
      "trades": "250"
    },
    {
      "date": "2025-07-31",
      "bid": "7.31",
      "ask": "7.32",
      "open": "6.91",
      "high": "7.33",
      "low": "6.90",
      "close": "7.27",
      "average": "7.2107",
      "volume": "912616",
      "turnover": "6580935.77",
      "trades": "590"
    },
    {
      "date": "2025-08-01",
      "bid": "6.97",
      "ask": "7.00",
      "open": "7.27",
      "high": "7.34",
      "low": "6.91",
      "close": "7.02",
      "average": "7.1419",
      "volume": "689039",
      "turnover": "4921050.87",
      "trades": "486"
    },
    {
      "date": "2025-08-04",
      "bid": "6.67",
      "ask": "6.73",
      "open": "7.05",
      "high": "7.22",
      "low": "6.67",
      "close": "6.67",
      "average": "6.8911",
      "volume": "1178958",
      "turnover": "8124722.36",
      "trades": "716"
    },
    {
      "date": "2025-08-05",
      "bid": "6.73",
      "ask": "6.74",
      "open": "6.77",
      "high": "7.09",
      "low": "6.61",
      "close": "6.76",
      "average": "6.8677",
      "volume": "1894142",
      "turnover": "13007870.18",
      "trades": "1043"
    },
    {
      "date": "2025-08-06",
      "bid": "6.70",
      "ask": "6.71",
      "open": "6.88",
      "high": "6.89",
      "low": "6.68",
      "close": "6.70",
      "average": "6.7663",
      "volume": "490919",
      "turnover": "3321893.05",
      "trades": "428"
    },
    {
      "date": "2025-08-07",
      "bid": "6.72",
      "ask": "6.73",
      "open": "6.71",
      "high": "6.91",
      "low": "6.64",
      "close": "6.74",
      "average": "6.7737",
      "volume": "622644",
      "turnover": "4217240.88",
      "trades": "427"
    },
    {
      "date": "2025-08-08",
      "bid": "6.66",
      "ask": "6.74",
      "open": "6.73",
      "high": "6.81",
      "low": "6.60",
      "close": "6.70",
      "average": "6.6988",
      "volume": "573021",
      "turnover": "3838350.54",
      "trades": "390"
    },
    {
      "date": "2025-08-11",
      "bid": "6.80",
      "ask": "6.83",
      "open": "6.74",
      "high": "6.83",
      "low": "6.56",
      "close": "6.81",
      "average": "6.6871",
      "volume": "649945",
      "turnover": "4346211.88",
      "trades": "419"
    },
    {
      "date": "2025-08-12",
      "bid": "6.76",
      "ask": "6.83",
      "open": "6.84",
      "high": "6.99",
      "low": "6.65",
      "close": "6.80",
      "average": "6.8048",
      "volume": "738954",
      "turnover": "5028120.03",
      "trades": "399"
    },
    {
      "date": "2025-08-13",
      "bid": "6.61",
      "ask": "6.64",
      "open": "6.74",
      "high": "6.79",
      "low": "6.60",
      "close": "6.60",
      "average": "6.6974",
      "volume": "282218",
      "turnover": "1890147.08",
      "trades": "195"
    },
    {
      "date": "2025-08-14",
      "bid": "6.57",
      "ask": "6.61",
      "open": "6.64",
      "high": "6.77",
      "low": "6.55",
      "close": "6.63",
      "average": "6.623",
      "volume": "282830",
      "turnover": "1873177.41",
      "trades": "188"
    },
    {
      "date": "2025-08-15",
      "bid": "6.43",
      "ask": "6.55",
      "open": "6.68",
      "high": "6.68",
      "low": "6.38",
      "close": "6.44",
      "average": "6.4779",
      "volume": "608166",
      "turnover": "3937952.15",
      "trades": "372"
    },
    {
      "date": "2025-08-18",
      "bid": "6.54",
      "ask": "6.55",
      "open": "6.44",
      "high": "6.69",
      "low": "6.36",
      "close": "6.55",
      "average": "6.5476",
      "volume": "298285",
      "turnover": "1953383.56",
      "trades": "185"
    },
    {
      "date": "2025-08-19",
      "bid": "6.55",
      "ask": "6.58",
      "open": "6.55",
      "high": "6.65",
      "low": "6.45",
      "close": "6.60",
      "average": "6.5589",
      "volume": "234612",
      "turnover": "1538852.78",
      "trades": "173"
    },
    {
      "date": "2025-08-20",
      "bid": "6.43",
      "ask": "6.52",
      "open": "6.58",
      "high": "6.58",
      "low": "6.38",
      "close": "6.44",
      "average": "6.4558",
      "volume": "301593",
      "turnover": "1947103.8",
      "trades": "205"
    },
    {
      "date": "2025-08-21",
      "bid": "6.34",
      "ask": "6.42",
      "open": "6.52",
      "high": "6.53",
      "low": "6.28",
      "close": "6.43",
      "average": "6.3587",
      "volume": "311354",
      "turnover": "1979782.39",
      "trades": "312"
    },
    {
      "date": "2025-08-22",
      "bid": "6.59",
      "ask": "6.62",
      "open": "6.42",
      "high": "6.75",
      "low": "6.40",
      "close": "6.65",
      "average": "6.5234",
      "volume": "286639",
      "turnover": "1869795.7",
      "trades": "258"
    },
    {
      "date": "2025-08-25",
      "bid": "6.65",
      "ask": "6.70",
      "open": "6.65",
      "high": "6.77",
      "low": "6.52",
      "close": "6.70",
      "average": "6.6525",
      "volume": "244523",
      "turnover": "1626694.48",
      "trades": "221"
    },
    {
      "date": "2025-08-26",
      "bid": "6.60",
      "ask": "6.73",
      "open": "6.70",
      "high": "6.76",
      "low": "6.55",
      "close": "6.72",
      "average": "6.6595",
      "volume": "340977",
      "turnover": "2270669.43",
      "trades": "184"
    },
    {
      "date": "2025-08-27",
      "bid": "6.42",
      "ask": "6.50",
      "open": "6.68",
      "high": "6.70",
      "low": "6.41",
      "close": "6.52",
      "average": "6.5298",
      "volume": "214344",
      "turnover": "1399616.67",
      "trades": "218"
    },
    {
      "date": "2025-08-28",
      "bid": "6.26",
      "ask": "6.30",
      "open": "6.45",
      "high": "6.52",
      "low": "6.25",
      "close": "6.29",
      "average": "6.3559",
      "volume": "497433",
      "turnover": "3161634.7",
      "trades": "352"
    },
    {
      "date": "2025-08-29",
      "bid": "6.40",
      "ask": "6.47",
      "open": "6.30",
      "high": "6.58",
      "low": "6.30",
      "close": "6.52",
      "average": "6.4218",
      "volume": "462179",
      "turnover": "2968033.28",
      "trades": "253"
    },
    {
      "date": "2025-09-01",
      "bid": "6.37",
      "ask": "6.40",
      "open": "6.40",
      "high": "6.49",
      "low": "6.28",
      "close": "6.40",
      "average": "6.4139",
      "volume": "524857",
      "turnover": "3366399.32",
      "trades": "357"
    },
    {
      "date": "2025-09-02",
      "bid": "6.22",
      "ask": "6.27",
      "open": "6.38",
      "high": "6.46",
      "low": "6.14",
      "close": "6.15",
      "average": "6.2453",
      "volume": "499710",
      "turnover": "3120842.13",
      "trades": "326"
    },
    {
      "date": "2025-09-03",
      "bid": "6.33",
      "ask": "6.39",
      "open": "6.21",
      "high": "6.41",
      "low": "6.12",
      "close": "6.39",
      "average": "6.2301",
      "volume": "559276",
      "turnover": "3484295.04",
      "trades": "261"
    },
    {
      "date": "2025-09-04",
      "bid": "6.56",
      "ask": "6.64",
      "open": "6.50",
      "high": "6.82",
      "low": "6.50",
      "close": "6.65",
      "average": "6.6543",
      "volume": "1524962",
      "turnover": "10148425.81",
      "trades": "743"
    },
    {
      "date": "2025-09-05",
      "bid": "6.50",
      "ask": "6.52",
      "open": "6.65",
      "high": "6.93",
      "low": "6.41",
      "close": "6.46",
      "average": "6.5899",
      "volume": "705144",
      "turnover": "4647046.21",
      "trades": "525"
    },
    {
      "date": "2025-09-08",
      "bid": "6.65",
      "ask": "6.67",
      "open": "6.46",
      "high": "6.80",
      "low": "6.40",
      "close": "6.80",
      "average": "6.5832",
      "volume": "798358",
      "turnover": "5255425.05",
      "trades": "495"
    },
    {
      "date": "2025-09-09",
      "bid": "6.80",
      "ask": "6.87",
      "open": "6.75",
      "high": "6.95",
      "low": "6.67",
      "close": "6.80",
      "average": "6.7894",
      "volume": "539021",
      "turnover": "3659674.91",
      "trades": "492"
    },
    {
      "date": "2025-09-10",
      "bid": "6.62",
      "ask": "6.79",
      "open": "6.77",
      "high": "6.79",
      "low": "6.56",
      "close": "6.63",
      "average": "6.6973",
      "volume": "325822",
      "turnover": "2182123.04",
      "trades": "226"
    },
    {
      "date": "2025-09-11",
      "bid": "6.45",
      "ask": "6.50",
      "open": "6.75",
      "high": "6.80",
      "low": "6.28",
      "close": "6.51",
      "average": "6.5156",
      "volume": "1080336",
      "turnover": "7039075.1",
      "trades": "529"
    },
    {
      "date": "2025-09-12",
      "bid": "6.50",
      "ask": "6.51",
      "open": "6.45",
      "high": "6.56",
      "low": "6.33",
      "close": "6.46",
      "average": "6.4439",
      "volume": "455918",
      "turnover": "2938177.66",
      "trades": "308"
    },
    {
      "date": "2025-09-15",
      "bid": "6.17",
      "ask": "6.25",
      "open": "6.49",
      "high": "6.49",
      "low": "6.16",
      "close": "6.20",
      "average": "6.2989",
      "volume": "636689",
      "turnover": "4010460.4",
      "trades": "393"
    },
    {
      "date": "2025-09-16",
      "bid": "6.08",
      "ask": "6.17",
      "open": "6.21",
      "high": "6.29",
      "low": "6.04",
      "close": "6.11",
      "average": "6.1454",
      "volume": "562516",
      "turnover": "3459148.52",
      "trades": "322"
    },
    {
      "date": "2025-09-17",
      "bid": "6.20",
      "ask": "6.24",
      "open": "6.04",
      "high": "6.45",
      "low": "5.92",
      "close": "6.20",
      "average": "6.2002",
      "volume": "1562216",
      "turnover": "9685599.02",
      "trades": "660"
    },
    {
      "date": "2025-09-18",
      "bid": "6.36",
      "ask": "6.38",
      "open": "6.22",
      "high": "6.68",
      "low": "6.22",
      "close": "6.37",
      "average": "6.4624",
      "volume": "1198810",
      "turnover": "7771368.81",
      "trades": "686"
    },
    {
      "date": "2025-09-19",
      "bid": "6.36",
      "ask": "6.47",
      "open": "6.40",
      "high": "6.54",
      "low": "6.30",
      "close": "6.41",
      "average": "6.3976",
      "volume": "572815",
      "turnover": "3664038.68",
      "trades": "376"
    },
    {
      "date": "2025-09-22",
      "bid": "6.24",
      "ask": "6.30",
      "open": "6.36",
      "high": "6.60",
      "low": "6.24",
      "close": "6.30",
      "average": "6.3974",
      "volume": "595620",
      "turnover": "3809872.46",
      "trades": "375"
    },
    {
      "date": "2025-09-23",
      "bid": "6.57",
      "ask": "6.58",
      "open": "6.24",
      "high": "6.59",
      "low": "6.17",
      "close": "6.59",
      "average": "6.3361",
      "volume": "1061230",
      "turnover": "6721937.2",
      "trades": "456"
    },
    {
      "date": "2025-09-24",
      "bid": "6.33",
      "ask": "6.36",
      "open": "6.52",
      "high": "6.52",
      "low": "6.23",
      "close": "6.40",
      "average": "6.3206",
      "volume": "468722",
      "turnover": "2962664.1",
      "trades": "266"
    },
    {
      "date": "2025-09-25",
      "bid": "6.27",
      "ask": "6.32",
      "open": "6.36",
      "high": "6.41",
      "low": "6.17",
      "close": "6.35",
      "average": "6.2727",
      "volume": "523943",
      "turnover": "3286516.6",
      "trades": "272"
    },
    {
      "date": "2025-09-26",
      "bid": "6.34",
      "ask": "6.38",
      "open": "6.27",
      "high": "6.43",
      "low": "6.25",
      "close": "6.29",
      "average": "6.3436",
      "volume": "211187",
      "turnover": "1339697.25",
      "trades": "185"
    },
    {
      "date": "2025-09-29",
      "bid": "6.31",
      "ask": "6.39",
      "open": "6.39",
      "high": "6.40",
      "low": "6.20",
      "close": "6.32",
      "average": "6.2748",
      "volume": "304717",
      "turnover": "1912014.51",
      "trades": "181"
    },
    {
      "date": "2025-09-30",
      "bid": "6.22",
      "ask": "6.28",
      "open": "6.31",
      "high": "6.51",
      "low": "6.14",
      "close": "6.31",
      "average": "6.3067",
      "volume": "528246",
      "turnover": "3332037.41",
      "trades": "368"
    },
    {
      "date": "2025-10-01",
      "bid": "6.17",
      "ask": "6.27",
      "open": "6.22",
      "high": "6.39",
      "low": "6.16",
      "close": "6.26",
      "average": "6.2311",
      "volume": "290862",
      "turnover": "1812392.18",
      "trades": "245"
    },
    {
      "date": "2025-10-02",
      "bid": "6.06",
      "ask": "6.24",
      "open": "6.27",
      "high": "6.36",
      "low": "6.03",
      "close": "6.23",
      "average": "6.2105",
      "volume": "617986",
      "turnover": "3838621.33",
      "trades": "317"
    },
    {
      "date": "2025-10-03",
      "bid": "6.02",
      "ask": "6.08",
      "open": "6.11",
      "high": "6.25",
      "low": "5.99",
      "close": "6.03",
      "average": "6.0971",
      "volume": "403580",
      "turnover": "2460602.5",
      "trades": "276"
    },
    {
      "date": "2025-10-06",
      "bid": "5.89",
      "ask": "5.94",
      "open": "6.01",
      "high": "6.09",
      "low": "5.85",
      "close": "5.95",
      "average": "5.9245",
      "volume": "424621",
      "turnover": "2515720.37",
      "trades": "336"
    },
    {
      "date": "2025-10-07",
      "bid": "5.81",
      "ask": "5.96",
      "open": "5.93",
      "high": "6.05",
      "low": "5.80",
      "close": "5.95",
      "average": "5.9093",
      "volume": "317795",
      "turnover": "1877951.18",
      "trades": "237"
    },
    {
      "date": "2025-10-08",
      "bid": "5.84",
      "ask": "5.88",
      "open": "5.81",
      "high": "5.96",
      "low": "5.78",
      "close": "5.88",
      "average": "5.8684",
      "volume": "326997",
      "turnover": "1918979.54",
      "trades": "237"
    },
    {
      "date": "2025-10-09",
      "bid": "6.09",
      "ask": "6.10",
      "open": "5.80",
      "high": "6.13",
      "low": "5.78",
      "close": "6.13",
      "average": "5.9158",
      "volume": "598216",
      "turnover": "3536992.52",
      "trades": "271"
    },
    {
      "date": "2025-10-10",
      "bid": "5.89",
      "ask": "6.00",
      "open": "6.11",
      "high": "6.17",
      "low": "5.93",
      "close": "6.09",
      "average": "6.0742",
      "volume": "191583",
      "turnover": "1163707.93",
      "trades": "141"
    },
    {
      "date": "2025-10-13",
      "bid": "5.82",
      "ask": "5.89",
      "open": "5.90",
      "high": "6.19",
      "low": "5.81",
      "close": "5.87",
      "average": "5.9037",
      "volume": "238349",
      "turnover": "1407120.33",
      "trades": "173"
    },
    {
      "date": "2025-10-14",
      "bid": "5.82",
      "ask": "5.95",
      "open": "5.87",
      "high": "5.94",
      "low": "5.82",
      "close": "5.82",
      "average": "5.8568",
      "volume": "114659",
      "turnover": "671496.41",
      "trades": "131"
    },
    {
      "date": "2025-10-15",
      "bid": "5.78",
      "ask": "5.82",
      "open": "5.89",
      "high": "5.93",
      "low": "5.70",
      "close": "5.90",
      "average": "5.8066",
      "volume": "228647",
      "turnover": "1327748.19",
      "trades": "124"
    },
    {
      "date": "2025-10-16",
      "bid": "5.84",
      "ask": "5.94",
      "open": "5.90",
      "high": "5.93",
      "low": "5.75",
      "close": "5.87",
      "average": "5.8195",
      "volume": "493214",
      "turnover": "2870245.09",
      "trades": "240"
    },
    {
      "date": "2025-10-17",
      "bid": "5.80",
      "ask": "5.90",
      "open": "5.72",
      "high": "5.98",
      "low": "5.72",
      "close": "5.88",
      "average": "5.8248",
      "volume": "351082",
      "turnover": "2044896.11",
      "trades": "213"
    },
    {
      "date": "2025-10-20",
      "bid": "5.81",
      "ask": "5.86",
      "open": "5.80",
      "high": "5.92",
      "low": "5.76",
      "close": "5.86",
      "average": "5.8481",
      "volume": "119180",
      "turnover": "696979.39",
      "trades": "100"
    },
    {
      "date": "2025-10-21",
      "bid": "5.76",
      "ask": "5.82",
      "open": "5.74",
      "high": "5.85",
      "low": "5.73",
      "close": "5.82",
      "average": "5.7876",
      "volume": "104610",
      "turnover": "605444.16",
      "trades": "136"
    },
    {
      "date": "2025-10-22",
      "bid": "5.76",
      "ask": "5.83",
      "open": "5.82",
      "high": "5.85",
      "low": "5.76",
      "close": "5.82",
      "average": "5.7995",
      "volume": "73350",
      "turnover": "425390.97",
      "trades": "102"
    },
    {
      "date": "2025-10-23",
      "bid": "5.69",
      "ask": "5.82",
      "open": "5.83",
      "high": "5.83",
      "low": "5.65",
      "close": "5.81",
      "average": "5.7286",
      "volume": "351178",
      "turnover": "2011753.72",
      "trades": "242"
    },
    {
      "date": "2025-10-24",
      "bid": "5.84",
      "ask": "5.93",
      "open": "5.76",
      "high": "6.03",
      "low": "5.65",
      "close": "5.93",
      "average": "5.9067",
      "volume": "374236",
      "turnover": "2210593.62",
      "trades": "292"
    },
    {
      "date": "2025-10-27",
      "bid": "5.90",
      "ask": "6.00",
      "open": "5.93",
      "high": "6.10",
      "low": "5.81",
      "close": "5.90",
      "average": "5.9203",
      "volume": "352389",
      "turnover": "2086196.23",
      "trades": "209"
    },
    {
      "date": "2025-10-28",
      "bid": "5.85",
      "ask": "5.95",
      "open": "6.00",
      "high": "6.00",
      "low": "5.83",
      "close": "5.90",
      "average": "5.9011",
      "volume": "322408",
      "turnover": "1902604.69",
      "trades": "181"
    },
    {
      "date": "2025-10-29",
      "bid": "6.00",
      "ask": "6.09",
      "open": "5.89",
      "high": "6.10",
      "low": "5.25",
      "close": "6.00",
      "average": "5.6434",
      "volume": "1415595",
      "turnover": "7988727.38",
      "trades": "805"
    },
    {
      "date": "2025-10-30",
      "bid": "6.08",
      "ask": "6.13",
      "open": "6.03",
      "high": "6.24",
      "low": "5.91",
      "close": "6.16",
      "average": "6.1252",
      "volume": "685372",
      "turnover": "4198032.71",
      "trades": "430"
    },
    {
      "date": "2025-10-31",
      "bid": "5.99",
      "ask": "6.00",
      "open": "6.16",
      "high": "6.18",
      "low": "5.94",
      "close": "5.94",
      "average": "6.0855",
      "volume": "95253",
      "turnover": "579665.39",
      "trades": "105"
    },
    {
      "date": "2025-11-03",
      "bid": "5.67",
      "ask": "5.84",
      "open": "5.99",
      "high": "5.99",
      "low": "5.66",
      "close": "5.83",
      "average": "5.7585",
      "volume": "375202",
      "turnover": "2160609.52",
      "trades": "268"
    },
    {
      "date": "2025-11-04",
      "bid": "5.60",
      "ask": "5.66",
      "open": "5.79",
      "high": "5.80",
      "low": "5.53",
      "close": "5.62",
      "average": "5.6434",
      "volume": "292562",
      "turnover": "1650956.45",
      "trades": "180"
    },
    {
      "date": "2025-11-05",
      "bid": "5.46",
      "ask": "5.54",
      "open": "5.61",
      "high": "5.77",
      "low": "5.40",
      "close": "5.54",
      "average": "5.5327",
      "volume": "248395",
      "turnover": "1374294.85",
      "trades": "237"
    },
    {
      "date": "2025-11-06",
      "bid": "5.37",
      "ask": "5.43",
      "open": "5.61",
      "high": "5.70",
      "low": "5.29",
      "close": "5.52",
      "average": "5.5391",
      "volume": "258510",
      "turnover": "1431923.15",
      "trades": "244"
    },
    {
      "date": "2025-11-07",
      "bid": "5.27",
      "ask": "5.41",
      "open": "5.51",
      "high": "5.51",
      "low": "5.27",
      "close": "5.40",
      "average": "5.3534",
      "volume": "373178",
      "turnover": "1997752.6",
      "trades": "218"
    },
    {
      "date": "2025-11-10",
      "bid": "5.40",
      "ask": "5.43",
      "open": "5.40",
      "high": "5.67",
      "low": "5.37",
      "close": "5.40",
      "average": "5.475",
      "volume": "276453",
      "turnover": "1513582.17",
      "trades": "216"
    },
    {
      "date": "2025-11-11",
      "bid": "5.21",
      "ask": "5.39",
      "open": "5.46",
      "high": "5.48",
      "low": "5.19",
      "close": "5.22",
      "average": "5.2637",
      "volume": "327246",
      "turnover": "1722535.79",
      "trades": "242"
    },
    {
      "date": "2025-11-12",
      "bid": "5.38",
      "ask": "5.39",
      "open": "5.24",
      "high": "5.39",
      "low": "5.22",
      "close": "5.39",
      "average": "5.3115",
      "volume": "338889",
      "turnover": "1800013.25",
      "trades": "169"
    },
    {
      "date": "2025-11-13",
      "bid": "5.29",
      "ask": "5.35",
      "open": "5.38",
      "high": "5.55",
      "low": "5.28",
      "close": "5.32",
      "average": "5.3872",
      "volume": "138702",
      "turnover": "747209.07",
      "trades": "142"
    },
    {
      "date": "2025-11-14",
      "bid": "5.11",
      "ask": "5.16",
      "open": "5.29",
      "high": "5.35",
      "low": "5.11",
      "close": "5.11",
      "average": "5.1689",
      "volume": "267879",
      "turnover": "1384617.91",
      "trades": "194"
    },
    {
      "date": "2025-11-17",
      "bid": "5.15",
      "ask": "5.25",
      "open": "5.20",
      "high": "5.30",
      "low": "5.05",
      "close": "5.25",
      "average": "5.1557",
      "volume": "147821",
      "turnover": "762116.54",
      "trades": "172"
    },
    {
      "date": "2025-11-18",
      "bid": "4.96",
      "ask": "5.05",
      "open": "5.25",
      "high": "5.32",
      "low": "4.965",
      "close": "5.01",
      "average": "5.0949",
      "volume": "260938",
      "turnover": "1329461.35",
      "trades": "186"
    },
    {
      "date": "2025-11-19",
      "bid": "4.905",
      "ask": "4.955",
      "open": "4.98",
      "high": "5.19",
      "low": "4.905",
      "close": "4.95",
      "average": "4.9828",
      "volume": "288023",
      "turnover": "1435132.78",
      "trades": "194"
    },
    {
      "date": "2025-11-20",
      "bid": "5.00",
      "ask": "5.07",
      "open": "4.955",
      "high": "5.12",
      "low": "4.935",
      "close": "5.08",
      "average": "4.996",
      "volume": "158165",
      "turnover": "790196.5",
      "trades": "124"
    },
    {
      "date": "2025-11-21",
      "bid": "4.945",
      "ask": "5.01",
      "open": "4.995",
      "high": "5.14",
      "low": "4.85",
      "close": "4.945",
      "average": "4.9922",
      "volume": "140144",
      "turnover": "699625.21",
      "trades": "158"
    },
    {
      "date": "2025-11-24",
      "bid": "4.945",
      "ask": "5.07",
      "open": "4.945",
      "high": "5.12",
      "low": "4.945",
      "close": "5.06",
      "average": "5.0176",
      "volume": "72690",
      "turnover": "364725.35",
      "trades": "91"
    },
    {
      "date": "2025-11-25",
      "bid": "5.14",
      "ask": "5.18",
      "open": "5.21",
      "high": "5.38",
      "low": "5.09",
      "close": "5.19",
      "average": "5.2029",
      "volume": "360584",
      "turnover": "1876055.33",
      "trades": "428"
    },
    {
      "date": "2025-11-26",
      "bid": "4.88",
      "ask": "4.915",
      "open": "5.21",
      "high": "5.21",
      "low": "4.85",
      "close": "4.88",
      "average": "4.9566",
      "volume": "389856",
      "turnover": "1932379.48",
      "trades": "349"
    },
    {
      "date": "2025-11-27",
      "bid": "4.875",
      "ask": "4.945",
      "open": "4.825",
      "high": "4.955",
      "low": "4.81",
      "close": "4.91",
      "average": "4.9003",
      "volume": "216092",
      "turnover": "1058910.11",
      "trades": "181"
    },
    {
      "date": "2025-11-28",
      "bid": "4.915",
      "ask": "4.95",
      "open": "4.945",
      "high": "5.34",
      "low": "4.78",
      "close": "5.34",
      "average": "5.2533",
      "volume": "1064491",
      "turnover": "5592051.57",
      "trades": "254"
    },
    {
      "date": "2025-12-01",
      "bid": "5.06",
      "ask": "5.12",
      "open": "5.35",
      "high": "5.35",
      "low": "5.01",
      "close": "5.03",
      "average": "5.1128",
      "volume": "214339",
      "turnover": "1095685.87",
      "trades": "183"
    },
    {
      "date": "2025-12-02",
      "bid": "4.855",
      "ask": "4.895",
      "open": "5.12",
      "high": "5.15",
      "low": "4.82",
      "close": "4.825",
      "average": "4.8985",
      "volume": "213825",
      "turnover": "1047503.45",
      "trades": "182"
    },
    {
      "date": "2025-12-03",
      "bid": "4.86",
      "ask": "4.87",
      "open": "4.855",
      "high": "4.995",
      "low": "4.795",
      "close": "4.88",
      "average": "4.849",
      "volume": "51684",
      "turnover": "250618.11",
      "trades": "96"
    },
    {
      "date": "2025-12-04",
      "bid": "4.86",
      "ask": "4.905",
      "open": "4.86",
      "high": "4.95",
      "low": "4.825",
      "close": "4.825",
      "average": "4.8908",
      "volume": "78142",
      "turnover": "382178.48",
      "trades": "113"
    },
    {
      "date": "2025-12-05",
      "bid": "4.80",
      "ask": "4.83",
      "open": "4.845",
      "high": "4.855",
      "low": "4.745",
      "close": "4.77",
      "average": "4.7889",
      "volume": "126741",
      "turnover": "606955.75",
      "trades": "159"
    },
    {
      "date": "2025-12-08",
      "bid": "4.76",
      "ask": "4.805",
      "open": "4.77",
      "high": "4.825",
      "low": "4.735",
      "close": "4.81",
      "average": "4.7715",
      "volume": "69018",
      "turnover": "329316.03",
      "trades": "122"
    },
    {
      "date": "2025-12-09",
      "bid": "5.12",
      "ask": "5.17",
      "open": "4.835",
      "high": "5.24",
      "low": "4.805",
      "close": "5.18",
      "average": "5.0447",
      "volume": "742674",
      "turnover": "3746483.88",
      "trades": "627"
    },
    {
      "date": "2025-12-10",
      "bid": "5.06",
      "ask": "5.11",
      "open": "5.18",
      "high": "5.22",
      "low": "4.97",
      "close": "5.06",
      "average": "5.0997",
      "volume": "156417",
      "turnover": "797672.61",
      "trades": "194"
    },
    {
      "date": "2025-12-11",
      "bid": "5.16",
      "ask": "5.19",
      "open": "4.99",
      "high": "5.32",
      "low": "4.98",
      "close": "5.18",
      "average": "5.1287",
      "volume": "206068",
      "turnover": "1056860.11",
      "trades": "151"
    },
    {
      "date": "2025-12-12",
      "bid": "5.21",
      "ask": "5.26",
      "open": "5.16",
      "high": "5.36",
      "low": "5.07",
      "close": "5.23",
      "average": "5.2221",
      "volume": "141393",
      "turnover": "738322.66",
      "trades": "145"
    },
    {
      "date": "2025-12-15",
      "bid": "5.17",
      "ask": "5.39",
      "open": "5.29",
      "high": "5.51",
      "low": "5.20",
      "close": "5.27",
      "average": "5.35",
      "volume": "182485",
      "turnover": "976179.54",
      "trades": "219"
    },
    {
      "date": "2025-12-16",
      "bid": "5.17",
      "ask": "5.35",
      "open": "5.30",
      "high": "5.46",
      "low": "5.21",
      "close": "5.40",
      "average": "5.3344",
      "volume": "93008",
      "turnover": "496142.39",
      "trades": "140"
    },
    {
      "date": "2025-12-17",
      "bid": "5.48",
      "ask": "5.49",
      "open": "5.86",
      "high": "5.95",
      "low": "5.44",
      "close": "5.44",
      "average": "5.6936",
      "volume": "622126",
      "turnover": "3542422.6",
      "trades": "576"
    },
    {
      "date": "2025-12-18",
      "bid": "5.33",
      "ask": "5.56",
      "open": "5.55",
      "high": "5.69",
      "low": "5.26",
      "close": "5.57",
      "average": "5.3636",
      "volume": "280056",
      "turnover": "1502088.8",
      "trades": "255"
    },
    {
      "date": "2025-12-19",
      "bid": "5.37",
      "ask": "5.40",
      "open": "5.49",
      "high": "5.49",
      "low": "5.33",
      "close": "5.35",
      "average": "5.3749",
      "volume": "140685",
      "turnover": "756161.53",
      "trades": "148"
    },
    {
      "date": "2025-12-22",
      "bid": "5.23",
      "ask": "5.30",
      "open": "5.15",
      "high": "5.49",
      "low": "5.15",
      "close": "5.30",
      "average": "5.3041",
      "volume": "242255",
      "turnover": "1284959.59",
      "trades": "173"
    },
    {
      "date": "2025-12-23",
      "bid": "5.27",
      "ask": "5.36",
      "open": "5.40",
      "high": "5.40",
      "low": "5.19",
      "close": "5.26",
      "average": "5.3021",
      "volume": "331548",
      "turnover": "1757904.1",
      "trades": "202"
    },
    {
      "date": "2025-12-29",
      "bid": "5.36",
      "ask": "5.45",
      "open": "5.26",
      "high": "5.49",
      "low": "5.10",
      "close": "5.44",
      "average": "5.2861",
      "volume": "118134",
      "turnover": "624520.68",
      "trades": "169"
    },
    {
      "date": "2025-12-30",
      "bid": "5.29",
      "ask": "5.40",
      "open": "5.45",
      "high": "5.45",
      "low": "5.19",
      "close": "5.40",
      "average": "5.3108",
      "volume": "262229",
      "turnover": "1392749.88",
      "trades": "205"
    },
    {
      "date": "2026-01-02",
      "bid": "5.39",
      "ask": "5.42",
      "open": "5.29",
      "high": "5.46",
      "low": "5.29",
      "close": "5.42",
      "average": "5.3747",
      "volume": "93028",
      "turnover": "499995.08",
      "trades": "100"
    },
    {
      "date": "2026-01-05",
      "bid": "5.30",
      "ask": "5.37",
      "open": "5.35",
      "high": "5.40",
      "low": "5.25",
      "close": "5.35",
      "average": "5.323",
      "volume": "162008",
      "turnover": "862330.99",
      "trades": "80"
    },
    {
      "date": "2026-01-07",
      "bid": "5.27",
      "ask": "5.36",
      "open": "5.29",
      "high": "5.39",
      "low": "5.21",
      "close": "5.27",
      "average": "5.2908",
      "volume": "350246",
      "turnover": "1853083.94",
      "trades": "158"
    },
    {
      "date": "2026-01-08",
      "bid": "5.13",
      "ask": "5.24",
      "open": "5.20",
      "high": "5.45",
      "low": "5.06",
      "close": "5.36",
      "average": "5.2004",
      "volume": "304031",
      "turnover": "1581072.91",
      "trades": "174"
    },
    {
      "date": "2026-01-09",
      "bid": "5.17",
      "ask": "5.26",
      "open": "5.20",
      "high": "5.30",
      "low": "5.12",
      "close": "5.13",
      "average": "5.1801",
      "volume": "153628",
      "turnover": "795814.04",
      "trades": "129"
    },
    {
      "date": "2026-01-12",
      "bid": "5.12",
      "ask": "5.17",
      "open": "5.15",
      "high": "5.26",
      "low": "5.09",
      "close": "5.17",
      "average": "5.1572",
      "volume": "172562",
      "turnover": "889943.13",
      "trades": "111"
    },
    {
      "date": "2026-01-13",
      "bid": "5.09",
      "ask": "5.18",
      "open": "5.10",
      "high": "5.23",
      "low": "5.05",
      "close": "5.11",
      "average": "5.1245",
      "volume": "145441",
      "turnover": "745314.81",
      "trades": "118"
    },
    {
      "date": "2026-01-14",
      "bid": "5.13",
      "ask": "5.16",
      "open": "5.11",
      "high": "5.30",
      "low": "5.02",
      "close": "5.13",
      "average": "5.162",
      "volume": "190274",
      "turnover": "982193.93",
      "trades": "157"
    },
    {
      "date": "2026-01-15",
      "bid": "5.14",
      "ask": "5.28",
      "open": "5.12",
      "high": "5.30",
      "low": "5.07",
      "close": "5.28",
      "average": "5.1244",
      "volume": "152137",
      "turnover": "779625.19",
      "trades": "171"
    },
    {
      "date": "2026-01-16",
      "bid": "5.20",
      "ask": "5.24",
      "open": "5.23",
      "high": "5.36",
      "low": "5.13",
      "close": "5.24",
      "average": "5.2577",
      "volume": "194643",
      "turnover": "1023424.33",
      "trades": "158"
    },
    {
      "date": "2026-01-19",
      "bid": "5.11",
      "ask": "5.15",
      "open": "5.11",
      "high": "5.20",
      "low": "4.985",
      "close": "5.15",
      "average": "5.0495",
      "volume": "156102",
      "turnover": "788269.49",
      "trades": "153"
    },
    {
      "date": "2026-01-20",
      "bid": "5.07",
      "ask": "5.20",
      "open": "5.05",
      "high": "5.16",
      "low": "5.02",
      "close": "5.07",
      "average": "5.0809",
      "volume": "81565",
      "turnover": "414422.28",
      "trades": "109"
    },
    {
      "date": "2026-01-21",
      "bid": "5.24",
      "ask": "5.30",
      "open": "5.15",
      "high": "5.46",
      "low": "5.04",
      "close": "5.32",
      "average": "5.2942",
      "volume": "399923",
      "turnover": "2117279.74",
      "trades": "310"
    },
    {
      "date": "2026-01-22",
      "bid": "5.31",
      "ask": "5.38",
      "open": "5.47",
      "high": "5.52",
      "low": "5.31",
      "close": "5.37",
      "average": "5.4168",
      "volume": "211468",
      "turnover": "1145484.69",
      "trades": "132"
    },
    {
      "date": "2026-01-23",
      "bid": "5.23",
      "ask": "5.31",
      "open": "5.31",
      "high": "5.58",
      "low": "5.21",
      "close": "5.30",
      "average": "5.3015",
      "volume": "114191",
      "turnover": "605377.34",
      "trades": "144"
    },
    {
      "date": "2026-01-26",
      "bid": "5.20",
      "ask": "5.27",
      "open": "5.35",
      "high": "5.49",
      "low": "5.16",
      "close": "5.28",
      "average": "5.2367",
      "volume": "78481",
      "turnover": "410984.74",
      "trades": "126"
    },
    {
      "date": "2026-01-27",
      "bid": "5.04",
      "ask": "5.11",
      "open": "5.34",
      "high": "5.34",
      "low": "5.01",
      "close": "5.09",
      "average": "5.0899",
      "volume": "343246",
      "turnover": "1747094.51",
      "trades": "259"
    },
    {
      "date": "2026-01-28",
      "bid": "5.00",
      "ask": "5.05",
      "open": "5.11",
      "high": "5.14",
      "low": "4.96",
      "close": "5.05",
      "average": "5.0437",
      "volume": "211451",
      "turnover": "1066460.54",
      "trades": "201"
    },
    {
      "date": "2026-01-29",
      "bid": "4.975",
      "ask": "5.00",
      "open": "4.92",
      "high": "5.09",
      "low": "4.785",
      "close": "5.07",
      "average": "4.9206",
      "volume": "320462",
      "turnover": "1576876.8",
      "trades": "230"
    },
    {
      "date": "2026-01-30",
      "bid": "4.93",
      "ask": "5.01",
      "open": "4.97",
      "high": "5.06",
      "low": "4.825",
      "close": "5.00",
      "average": "4.9526",
      "volume": "133966",
      "turnover": "663475.51",
      "trades": "154"
    },
    {
      "date": "2026-02-02",
      "bid": "4.91",
      "ask": "4.945",
      "open": "4.775",
      "high": "5.00",
      "low": "4.775",
      "close": "4.91",
      "average": "4.8727",
      "volume": "89314",
      "turnover": "435202.35",
      "trades": "115"
    },
    {
      "date": "2026-02-03",
      "bid": "4.74",
      "ask": "4.80",
      "open": "4.91",
      "high": "4.945",
      "low": "4.72",
      "close": "4.80",
      "average": "4.8137",
      "volume": "283400",
      "turnover": "1364211.75",
      "trades": "193"
    },
    {
      "date": "2026-02-04",
      "bid": "4.63",
      "ask": "4.71",
      "open": "4.705",
      "high": "4.755",
      "low": "4.57",
      "close": "4.71",
      "average": "4.657",
      "volume": "111261",
      "turnover": "518142.77",
      "trades": "135"
    },
    {
      "date": "2026-02-05",
      "bid": "4.535",
      "ask": "4.615",
      "open": "4.70",
      "high": "4.75",
      "low": "4.50",
      "close": "4.62",
      "average": "4.6149",
      "volume": "188360",
      "turnover": "869263.67",
      "trades": "195"
    },
    {
      "date": "2026-02-06",
      "bid": "4.615",
      "ask": "4.69",
      "open": "4.61",
      "high": "4.70",
      "low": "4.48",
      "close": "4.685",
      "average": "4.5756",
      "volume": "143926",
      "turnover": "658543.72",
      "trades": "134"
    },
    {
      "date": "2026-02-09",
      "bid": "4.495",
      "ask": "4.59",
      "open": "4.685",
      "high": "4.685",
      "low": "4.425",
      "close": "4.52",
      "average": "4.5317",
      "volume": "234774",
      "turnover": "1063869.47",
      "trades": "166"
    },
    {
      "date": "2026-02-10",
      "bid": "4.495",
      "ask": "4.535",
      "open": "4.505",
      "high": "4.68",
      "low": "4.375",
      "close": "4.535",
      "average": "4.4903",
      "volume": "120486",
      "turnover": "541021.97",
      "trades": "129"
    },
    {
      "date": "2026-02-11",
      "bid": "4.355",
      "ask": "4.435",
      "open": "4.495",
      "high": "4.585",
      "low": "4.35",
      "close": "4.43",
      "average": "4.4225",
      "volume": "316829",
      "turnover": "1401231.08",
      "trades": "189"
    },
    {
      "date": "2026-02-12",
      "bid": "4.52",
      "ask": "4.61",
      "open": "4.44",
      "high": "4.60",
      "low": "4.285",
      "close": "4.60",
      "average": "4.4076",
      "volume": "177598",
      "turnover": "782787.92",
      "trades": "145"
    },
    {
      "date": "2026-02-13",
      "bid": "4.825",
      "ask": "4.90",
      "open": "4.61",
      "high": "4.995",
      "low": "4.60",
      "close": "4.995",
      "average": "4.7268",
      "volume": "189332",
      "turnover": "894977.48",
      "trades": "140"
    },
    {
      "date": "2026-02-16",
      "bid": "4.905",
      "ask": "4.98",
      "open": "4.90",
      "high": "5.05",
      "low": "4.775",
      "close": "5.05",
      "average": "4.9064",
      "volume": "71059",
      "turnover": "348626.32",
      "trades": "68"
    },
    {
      "date": "2026-02-17",
      "bid": "4.375",
      "ask": "4.50",
      "open": "4.905",
      "high": "4.905",
      "low": "4.41",
      "close": "4.41",
      "average": "4.6538",
      "volume": "169258",
      "turnover": "788081.79",
      "trades": "126"
    },
    {
      "date": "2026-02-18",
      "bid": "4.515",
      "ask": "4.65",
      "open": "4.08",
      "high": "5.00",
      "low": "3.85",
      "close": "4.52",
      "average": "4.4449",
      "volume": "446129",
      "turnover": "1982985.76",
      "trades": "303"
    },
    {
      "date": "2026-02-19",
      "bid": "4.965",
      "ask": "4.99",
      "open": "4.755",
      "high": "5.55",
      "low": "4.73",
      "close": "5.00",
      "average": "4.9514",
      "volume": "355177",
      "turnover": "1758636.56",
      "trades": "414"
    },
    {
      "date": "2026-02-20",
      "bid": "4.79",
      "ask": "4.925",
      "open": "5.00",
      "high": "5.08",
      "low": "4.75",
      "close": "4.80",
      "average": "4.8623",
      "volume": "214976",
      "turnover": "1045214.68",
      "trades": "216"
    },
    {
      "date": "2026-02-23",
      "bid": "4.48",
      "ask": "4.535",
      "open": "4.925",
      "high": "5.00",
      "low": "4.445",
      "close": "4.48",
      "average": "4.5714",
      "volume": "150454",
      "turnover": "687783.12",
      "trades": "194"
    },
    {
      "date": "2026-02-24",
      "bid": "4.595",
      "ask": "4.66",
      "open": "4.66",
      "high": "4.735",
      "low": "4.44",
      "close": "4.735",
      "average": "4.5242",
      "volume": "177254",
      "turnover": "801936.89",
      "trades": "147"
    },
    {
      "date": "2026-02-25",
      "bid": "4.755",
      "ask": "4.77",
      "open": "4.73",
      "high": "4.97",
      "low": "4.66",
      "close": "4.79",
      "average": "4.7476",
      "volume": "139982",
      "turnover": "664686.95",
      "trades": "121"
    },
    {
      "date": "2026-02-26",
      "bid": "4.70",
      "ask": "4.725",
      "open": "4.755",
      "high": "5.31",
      "low": "4.67",
      "close": "4.70",
      "average": "4.7422",
      "volume": "184895",
      "turnover": "876804.19",
      "trades": "165"
    },
    {
      "date": "2026-02-27",
      "bid": "4.50",
      "ask": "4.56",
      "open": "4.995",
      "high": "5.00",
      "low": "4.465",
      "close": "4.50",
      "average": "4.5768",
      "volume": "221584",
      "turnover": "1014163.84",
      "trades": "164"
    },
    {
      "date": "2026-03-02",
      "bid": "4.425",
      "ask": "4.505",
      "open": "4.45",
      "high": "4.54",
      "low": "4.35",
      "close": "4.50",
      "average": "4.4044",
      "volume": "67337",
      "turnover": "296604.02",
      "trades": "85"
    },
    {
      "date": "2026-03-03",
      "bid": "4.33",
      "ask": "4.44",
      "open": "4.515",
      "high": "4.515",
      "low": "4.31",
      "close": "4.445",
      "average": "4.3841",
      "volume": "103598",
      "turnover": "454185.68",
      "trades": "111"
    },
    {
      "date": "2026-03-04",
      "bid": "4.44",
      "ask": "4.485",
      "open": "4.40",
      "high": "4.51",
      "low": "4.33",
      "close": "4.51",
      "average": "4.4197",
      "volume": "52320",
      "turnover": "231230.05",
      "trades": "60"
    },
    {
      "date": "2026-03-05",
      "bid": "4.61",
      "ask": "4.68",
      "open": "4.48",
      "high": "4.89",
      "low": "4.42",
      "close": "4.89",
      "average": "4.5105",
      "volume": "90709",
      "turnover": "409146.94",
      "trades": "81"
    },
    {
      "date": "2026-03-06",
      "bid": "4.51",
      "ask": "4.54",
      "open": "4.895",
      "high": "4.895",
      "low": "4.505",
      "close": "4.55",
      "average": "4.6143",
      "volume": "135074",
      "turnover": "623256.04",
      "trades": "129"
    },
    {
      "date": "2026-03-09",
      "bid": "4.465",
      "ask": "4.66",
      "open": "4.42",
      "high": "4.925",
      "low": "4.40",
      "close": "4.795",
      "average": "4.5171",
      "volume": "142956",
      "turnover": "645744.51",
      "trades": "127"
    },
    {
      "date": "2026-03-10",
      "bid": "4.51",
      "ask": "4.645",
      "open": "4.60",
      "high": "4.925",
      "low": "4.51",
      "close": "4.65",
      "average": "4.6257",
      "volume": "108339",
      "turnover": "501143.88",
      "trades": "120"
    },
    {
      "date": "2026-03-11",
      "bid": "4.535",
      "ask": "4.60",
      "open": "4.65",
      "high": "4.655",
      "low": "4.46",
      "close": "4.65",
      "average": "4.5638",
      "volume": "52972",
      "turnover": "241758.19",
      "trades": "88"
    },
    {
      "date": "2026-03-12",
      "bid": "4.515",
      "ask": "4.605",
      "open": "4.625",
      "high": "4.65",
      "low": "4.505",
      "close": "4.585",
      "average": "4.5782",
      "volume": "90103",
      "turnover": "412490.91",
      "trades": "83"
    },
    {
      "date": "2026-03-13",
      "bid": "4.39",
      "ask": "4.415",
      "open": "4.52",
      "high": "4.625",
      "low": "4.38",
      "close": "4.415",
      "average": "4.485",
      "volume": "206767",
      "turnover": "927365.2",
      "trades": "168"
    },
    {
      "date": "2026-03-16",
      "bid": "4.38",
      "ask": "4.625",
      "open": "4.40",
      "high": "4.745",
      "low": "4.155",
      "close": "4.625",
      "average": "4.2935",
      "volume": "134337",
      "turnover": "576780.03",
      "trades": "99"
    },
    {
      "date": "2026-03-17",
      "bid": "4.385",
      "ask": "4.485",
      "open": "4.65",
      "high": "4.65",
      "low": "4.33",
      "close": "4.36",
      "average": "4.4596",
      "volume": "143110",
      "turnover": "638279.18",
      "trades": "100"
    },
    {
      "date": "2026-03-18",
      "bid": "4.37",
      "ask": "4.445",
      "open": "4.35",
      "high": "4.69",
      "low": "4.35",
      "close": "4.37",
      "average": "4.431",
      "volume": "166340",
      "turnover": "737075.86",
      "trades": "78"
    },
    {
      "date": "2026-03-19",
      "bid": "4.21",
      "ask": "4.245",
      "open": "4.315",
      "high": "4.37",
      "low": "4.19",
      "close": "4.25",
      "average": "4.2709",
      "volume": "334314",
      "turnover": "1427863.32",
      "trades": "164"
    },
    {
      "date": "2026-03-20",
      "bid": "4.21",
      "ask": "4.28",
      "open": "4.215",
      "high": "4.47",
      "low": "4.15",
      "close": "4.34",
      "average": "4.2272",
      "volume": "105505",
      "turnover": "446171.95",
      "trades": "96"
    },
    {
      "date": "2026-03-23",
      "bid": "4.245",
      "ask": "4.29",
      "open": "4.16",
      "high": "4.40",
      "low": "4.12",
      "close": "4.29",
      "average": "4.2612",
      "volume": "1396244",
      "turnover": "5949635.44",
      "trades": "120"
    },
    {
      "date": "2026-03-24",
      "bid": "4.15",
      "ask": "4.195",
      "open": "4.285",
      "high": "4.335",
      "low": "4.14",
      "close": "4.20",
      "average": "4.1744",
      "volume": "340917",
      "turnover": "1423113.45",
      "trades": "108"
    },
    {
      "date": "2026-03-25",
      "bid": "4.14",
      "ask": "4.20",
      "open": "4.20",
      "high": "4.265",
      "low": "4.14",
      "close": "4.20",
      "average": "4.1866",
      "volume": "211855",
      "turnover": "886946.12",
      "trades": "111"
    },
    {
      "date": "2026-03-26",
      "bid": "4.14",
      "ask": "4.185",
      "open": "4.14",
      "high": "4.245",
      "low": "4.12",
      "close": "4.14",
      "average": "4.1667",
      "volume": "211266",
      "turnover": "880282.3",
      "trades": "90"
    },
    {
      "date": "2026-03-27",
      "bid": "4.13",
      "ask": "4.19",
      "open": "4.14",
      "high": "4.16",
      "low": "4.065",
      "close": "4.125",
      "average": "4.1145",
      "volume": "186554",
      "turnover": "767579.66",
      "trades": "71"
    },
    {
      "date": "2026-03-30",
      "bid": "4.07",
      "ask": "4.09",
      "open": "4.125",
      "high": "4.125",
      "low": "4.00",
      "close": "4.095",
      "average": "4.0245",
      "volume": "192955",
      "turnover": "776549.47",
      "trades": "94"
    },
    {
      "date": "2026-03-31",
      "bid": "4.145",
      "ask": "4.20",
      "open": "3.96",
      "high": "4.23",
      "low": "3.96",
      "close": "4.195",
      "average": "4.1067",
      "volume": "167654",
      "turnover": "688799.11",
      "trades": "79"
    },
    {
      "date": "2026-04-01",
      "bid": "4.165",
      "ask": "4.21",
      "open": "4.34",
      "high": "4.345",
      "low": "4.13",
      "close": "4.24",
      "average": "4.1717",
      "volume": "246080",
      "turnover": "1026689.39",
      "trades": "80"
    },
    {
      "date": "2026-04-02",
      "bid": "4.155",
      "ask": "4.205",
      "open": "4.24",
      "high": "4.35",
      "low": "4.025",
      "close": "4.16",
      "average": "4.1883",
      "volume": "28946",
      "turnover": "121234.47",
      "trades": "31"
    },
    {
      "date": "2026-04-07",
      "bid": "4.095",
      "ask": "4.185",
      "open": "4.15",
      "high": "4.315",
      "low": "4.105",
      "close": "4.19",
      "average": "4.1832",
      "volume": "157580",
      "turnover": "659189.13",
      "trades": "84"
    },
    {
      "date": "2026-04-08",
      "bid": "4.165",
      "ask": "4.23",
      "open": "4.28",
      "high": "4.335",
      "low": "4.14",
      "close": "4.225",
      "average": "4.2034",
      "volume": "166956",
      "turnover": "701778.91",
      "trades": "126"
    },
    {
      "date": "2026-04-09",
      "bid": "4.645",
      "ask": "4.70",
      "open": "4.30",
      "high": "4.955",
      "low": "4.14",
      "close": "4.745",
      "average": "4.6876",
      "volume": "724103",
      "turnover": "3393837.75",
      "trades": "436"
    },
    {
      "date": "2026-04-10",
      "bid": "4.54",
      "ask": "4.575",
      "open": "4.80",
      "high": "4.845",
      "low": "4.445",
      "close": "4.575",
      "average": "4.6102",
      "volume": "588865",
      "turnover": "2714782.44",
      "trades": "368"
    },
    {
      "date": "2026-04-13",
      "bid": "4.55",
      "ask": "4.655",
      "open": "4.58",
      "high": "4.975",
      "low": "4.42",
      "close": "4.57",
      "average": "4.5249",
      "volume": "212389",
      "turnover": "960850.97",
      "trades": "174"
    },
    {
      "date": "2026-04-14",
      "bid": "4.75",
      "ask": "4.80",
      "open": "4.575",
      "high": "4.805",
      "low": "4.50",
      "close": "4.795",
      "average": "4.6867",
      "volume": "235393",
      "turnover": "1103144.23",
      "trades": "191"
    },
    {
      "date": "2026-04-15",
      "bid": "5.16",
      "ask": "5.23",
      "open": "4.60",
      "high": "5.32",
      "low": "4.60",
      "close": "5.16",
      "average": "5.0785",
      "volume": "545758",
      "turnover": "2771613.33",
      "trades": "316"
    },
    {
      "date": "2026-04-16",
      "bid": "5.50",
      "ask": "5.54",
      "open": "5.23",
      "high": "5.67",
      "low": "5.10",
      "close": "5.50",
      "average": "5.4206",
      "volume": "269214",
      "turnover": "1459123.87",
      "trades": "213"
    },
    {
      "date": "2026-04-17",
      "bid": "5.47",
      "ask": "5.54",
      "open": "5.60",
      "high": "5.64",
      "low": "5.40",
      "close": "5.50",
      "average": "5.5063",
      "volume": "241905",
      "turnover": "1332005.45",
      "trades": "159"
    },
    {
      "date": "2026-04-20",
      "bid": "5.77",
      "ask": "5.80",
      "open": "5.73",
      "high": "6.00",
      "low": "5.56",
      "close": "5.81",
      "average": "5.7815",
      "volume": "479111",
      "turnover": "2769943.33",
      "trades": "362"
    },
    {
      "date": "2026-04-21",
      "bid": "5.71",
      "ask": "5.74",
      "open": "5.81",
      "high": "5.88",
      "low": "5.66",
      "close": "5.66",
      "average": "5.7862",
      "volume": "254740",
      "turnover": "1474967.92",
      "trades": "203"
    },
    {
      "date": "2026-04-22",
      "bid": "4.77",
      "ask": "4.86",
      "open": "4.895",
      "high": "4.985",
      "low": "4.70",
      "close": "4.76",
      "average": "4.8364",
      "volume": "1108822",
      "turnover": "5362767.48",
      "trades": "824"
    },
    {
      "date": "2026-04-23",
      "bid": "4.835",
      "ask": "4.875",
      "open": "4.765",
      "high": "4.95",
      "low": "4.75",
      "close": "4.835",
      "average": "4.8532",
      "volume": "218529",
      "turnover": "1060795.34",
      "trades": "234"
    },
    {
      "date": "2026-04-24",
      "bid": "4.885",
      "ask": "4.925",
      "open": "4.83",
      "high": "5.50",
      "low": "4.75",
      "close": "4.93",
      "average": "4.9292",
      "volume": "667531",
      "turnover": "3290320.69",
      "trades": "355"
    },
    {
      "date": "2026-04-27",
      "bid": "4.735",
      "ask": "4.76",
      "open": "4.885",
      "high": "5.00",
      "low": "4.70",
      "close": "4.70",
      "average": "4.8004",
      "volume": "183795",
      "turnover": "882165.78",
      "trades": "218"
    },
    {
      "date": "2026-04-28",
      "bid": "4.545",
      "ask": "4.675",
      "open": "4.735",
      "high": "4.95",
      "low": "4.50",
      "close": "4.55",
      "average": "4.5968",
      "volume": "351359",
      "turnover": "1615855.94",
      "trades": "292"
    },
    {
      "date": "2026-04-29",
      "bid": "4.565",
      "ask": "4.655",
      "open": "4.545",
      "high": "4.685",
      "low": "4.525",
      "close": "4.65",
      "average": "4.5758",
      "volume": "193959",
      "turnover": "888189.61",
      "trades": "119"
    },
    {
      "date": "2026-04-30",
      "bid": "4.695",
      "ask": "4.735",
      "open": "4.80",
      "high": "4.80",
      "low": "4.625",
      "close": "4.735",
      "average": "4.6913",
      "volume": "133426",
      "turnover": "625435.23",
      "trades": "73"
    },
    {
      "date": "2026-05-04",
      "bid": "4.55",
      "ask": "4.655",
      "open": "4.69",
      "high": "4.80",
      "low": "4.53",
      "close": "4.56",
      "average": "4.6285",
      "volume": "406715",
      "turnover": "1882921.81",
      "trades": "202"
    },
    {
      "date": "2026-05-05",
      "bid": "4.50",
      "ask": "4.53",
      "open": "4.60",
      "high": "4.65",
      "low": "4.48",
      "close": "4.525",
      "average": "4.5235",
      "volume": "243007",
      "turnover": "1098630.24",
      "trades": "126"
    },
    {
      "date": "2026-05-06",
      "bid": "4.505",
      "ask": "4.595",
      "open": "4.54",
      "high": "4.70",
      "low": "4.44",
      "close": "4.585",
      "average": "4.5701",
      "volume": "156806",
      "turnover": "716608.22",
      "trades": "141"
    },
    {
      "date": "2026-05-07",
      "bid": "4.565",
      "ask": "4.635",
      "open": "4.58",
      "high": "4.725",
      "low": "4.545",
      "close": "4.62",
      "average": "4.5934",
      "volume": "226174",
      "turnover": "1038913.81",
      "trades": "137"
    },
    {
      "date": "2026-05-08",
      "bid": "4.655",
      "ask": "4.725",
      "open": "4.62",
      "high": "4.85",
      "low": "4.59",
      "close": "4.625",
      "average": "4.6645",
      "volume": "153404",
      "turnover": "715551.28",
      "trades": "144"
    },
    {
      "date": "2026-05-11",
      "bid": "4.615",
      "ask": "4.645",
      "open": "4.72",
      "high": "4.72",
      "low": "4.575",
      "close": "4.615",
      "average": "4.638",
      "volume": "50661",
      "turnover": "234965.59",
      "trades": "75"
    },
    {
      "date": "2026-05-12",
      "bid": "4.56",
      "ask": "4.645",
      "open": "4.645",
      "high": "4.70",
      "low": "4.535",
      "close": "4.535",
      "average": "4.6489",
      "volume": "381398",
      "turnover": "1773076.78",
      "trades": "86"
    },
    {
      "date": "2026-05-13",
      "bid": "4.51",
      "ask": "4.585",
      "open": "4.65",
      "high": "4.65",
      "low": "4.48",
      "close": "4.49",
      "average": "4.5333",
      "volume": "108907",
      "turnover": "493720.98",
      "trades": "49"
    },
    {
      "date": "2026-05-15",
      "bid": "4.445",
      "ask": "4.485",
      "open": "4.505",
      "high": "4.55",
      "low": "4.38",
      "close": "4.445",
      "average": "4.4554",
      "volume": "273361",
      "turnover": "1217919.84",
      "trades": "148"
    },
    {
      "date": "2026-05-18",
      "bid": "4.545",
      "ask": "4.595",
      "open": "4.445",
      "high": "4.545",
      "low": "4.38",
      "close": "4.455",
      "average": "4.4718",
      "volume": "79880",
      "turnover": "357206.89",
      "trades": "67"
    },
    {
      "date": "2026-05-19",
      "bid": "4.545",
      "ask": "4.59",
      "open": "4.485",
      "high": "4.595",
      "low": "4.395",
      "close": "4.57",
      "average": "4.4948",
      "volume": "137051",
      "turnover": "616011.38",
      "trades": "87"
    },
    {
      "date": "2026-05-20",
      "bid": "4.555",
      "ask": "4.60",
      "open": "4.60",
      "high": "4.70",
      "low": "4.50",
      "close": "4.55",
      "average": "4.5455",
      "volume": "143456",
      "turnover": "652076.59",
      "trades": "99"
    },
    {
      "date": "2026-05-21",
      "bid": "4.555",
      "ask": "4.60",
      "open": "4.555",
      "high": "4.695",
      "low": "4.555",
      "close": "4.57",
      "average": "4.6017",
      "volume": "47418",
      "turnover": "218202.29",
      "trades": "36"
    },
    {
      "date": "2026-05-22",
      "bid": "4.57",
      "ask": "4.65",
      "open": "4.555",
      "high": "4.65",
      "low": "4.525",
      "close": "4.635",
      "average": "4.5763",
      "volume": "33997",
      "turnover": "155581.98",
      "trades": "46"
    },
    {
      "date": "2026-05-25",
      "bid": "4.55",
      "ask": "4.60",
      "open": "4.63",
      "high": "4.695",
      "low": "4.54",
      "close": "4.575",
      "average": "4.5818",
      "volume": "62828",
      "turnover": "287864.91",
      "trades": "78"
    },
    {
      "date": "2026-05-26",
      "bid": "4.455",
      "ask": "4.675",
      "open": "4.55",
      "high": "4.645",
      "low": "4.45",
      "close": "4.505",
      "average": "4.5618",
      "volume": "139927",
      "turnover": "637875.79",
      "trades": "173"
    },
    {
      "date": "2026-05-27",
      "bid": "4.755",
      "ask": "4.79",
      "open": "4.63",
      "high": "4.95",
      "low": "4.46",
      "close": "4.79",
      "average": "4.7635",
      "volume": "374707",
      "turnover": "1784472.45",
      "trades": "408"
    },
    {
      "date": "2026-05-28",
      "bid": "4.53",
      "ask": "4.57",
      "open": "4.755",
      "high": "4.82",
      "low": "4.52",
      "close": "4.54",
      "average": "4.6108",
      "volume": "129717",
      "turnover": "598104.35",
      "trades": "129"
    },
    {
      "date": "2026-05-29",
      "bid": "4.69",
      "ask": "4.765",
      "open": "4.68",
      "high": "4.96",
      "low": "4.40",
      "close": "4.96",
      "average": "4.6077",
      "volume": "711999",
      "turnover": "3280684.7",
      "trades": "463"
    },
    {
      "date": "2026-06-01",
      "bid": "4.625",
      "ask": "4.70",
      "open": "4.765",
      "high": "4.795",
      "low": "4.50",
      "close": "4.60",
      "average": "4.6647",
      "volume": "267318",
      "turnover": "1246961.53",
      "trades": "250"
    },
    {
      "date": "2026-06-02",
      "bid": "4.415",
      "ask": "4.45",
      "open": "4.62",
      "high": "4.62",
      "low": "4.40",
      "close": "4.44",
      "average": "4.501",
      "volume": "176511",
      "turnover": "794464.99",
      "trades": "151"
    },
    {
      "date": "2026-06-03",
      "bid": "4.35",
      "ask": "4.48",
      "open": "4.41",
      "high": "4.51",
      "low": "4.275",
      "close": "4.31",
      "average": "4.375",
      "volume": "375527",
      "turnover": "1642939.4",
      "trades": "255"
    },
    {
      "date": "2026-06-04",
      "bid": "4.43",
      "ask": "4.46",
      "open": "4.355",
      "high": "4.46",
      "low": "4.30",
      "close": "4.46",
      "average": "4.3658",
      "volume": "73159",
      "turnover": "319395.07",
      "trades": "79"
    },
    {
      "date": "2026-06-05",
      "bid": "4.375",
      "ask": "4.39",
      "open": "4.43",
      "high": "4.50",
      "low": "4.35",
      "close": "4.35",
      "average": "4.4249",
      "volume": "103054",
      "turnover": "456000.97",
      "trades": "127"
    },
    {
      "date": "2026-06-08",
      "bid": "4.28",
      "ask": "4.35",
      "open": "4.375",
      "high": "4.415",
      "low": "4.25",
      "close": "4.28",
      "average": "4.3044",
      "volume": "101033",
      "turnover": "434827.75",
      "trades": "132"
    },
    {
      "date": "2026-06-09",
      "bid": "4.265",
      "ask": "4.30",
      "open": "4.30",
      "high": "4.35",
      "low": "4.26",
      "close": "4.26",
      "average": "4.3157",
      "volume": "74925",
      "turnover": "323339.8",
      "trades": "89"
    },
    {
      "date": "2026-06-10",
      "bid": "4.275",
      "ask": "4.345",
      "open": "4.31",
      "high": "4.57",
      "low": "4.255",
      "close": "4.30",
      "average": "4.3912",
      "volume": "84335",
      "turnover": "370230.1",
      "trades": "98"
    },
    {
      "date": "2026-06-11",
      "bid": "4.295",
      "ask": "4.335",
      "open": "4.32",
      "high": "4.485",
      "low": "4.275",
      "close": "4.34",
      "average": "4.352",
      "volume": "48236",
      "turnover": "209915.3",
      "trades": "83"
    },
    {
      "date": "2026-06-12",
      "bid": "4.29",
      "ask": "4.315",
      "open": "4.335",
      "high": "4.35",
      "low": "4.16",
      "close": "4.29",
      "average": "4.2541",
      "volume": "197005",
      "turnover": "838082.01",
      "trades": "175"
    },
    {
      "date": "2026-06-15",
      "bid": "4.475",
      "ask": "4.68",
      "open": "4.38",
      "high": "4.58",
      "low": "4.295",
      "close": "4.49",
      "average": "4.4075",
      "volume": "139210",
      "turnover": "613555.4",
      "trades": "86"
    },
    {
      "date": "2026-06-16",
      "bid": "4.505",
      "ask": "4.575",
      "open": "4.685",
      "high": "4.685",
      "low": "4.49",
      "close": "4.505",
      "average": "4.5423",
      "volume": "94380",
      "turnover": "428735.61",
      "trades": "90"
    },
    {
      "date": "2026-06-17",
      "bid": "4.40",
      "ask": "4.48",
      "open": "4.505",
      "high": "4.60",
      "low": "4.38",
      "close": "4.475",
      "average": "4.4697",
      "volume": "35854",
      "turnover": "160294.71",
      "trades": "45"
    },
    {
      "date": "2026-06-18",
      "bid": "4.35",
      "ask": "4.415",
      "open": "4.50",
      "high": "4.50",
      "low": "4.335",
      "close": "4.41",
      "average": "4.4112",
      "volume": "37463",
      "turnover": "165256.99",
      "trades": "34"
    },
    {
      "date": "2026-06-22",
      "bid": "4.31",
      "ask": "4.37",
      "open": "4.375",
      "high": "4.495",
      "low": "4.14",
      "close": "4.365",
      "average": "4.3378",
      "volume": "74473",
      "turnover": "323057.95",
      "trades": "71"
    },
    {
      "date": "2026-06-23",
      "bid": "4.25",
      "ask": "4.335",
      "open": "4.35",
      "high": "4.395",
      "low": "4.26",
      "close": "4.30",
      "average": "4.3035",
      "volume": "52710",
      "turnover": "226837.94",
      "trades": "50"
    },
    {
      "date": "2026-06-24",
      "bid": "4.185",
      "ask": "4.30",
      "open": "4.25",
      "high": "4.40",
      "low": "4.125",
      "close": "4.30",
      "average": "4.2969",
      "volume": "311404",
      "turnover": "1337884.62",
      "trades": "141"
    },
    {
      "date": "2026-06-25",
      "bid": "4.22",
      "ask": "4.30",
      "open": "4.305",
      "high": "4.305",
      "low": "4.185",
      "close": "4.30",
      "average": "4.2636",
      "volume": "49120",
      "turnover": "209430.32",
      "trades": "41"
    },
    {
      "date": "2026-06-26",
      "bid": "4.195",
      "ask": "4.20",
      "open": "4.285",
      "high": "4.295",
      "low": "4.125",
      "close": "4.20",
      "average": "4.1845",
      "volume": "74180",
      "turnover": "310409.22",
      "trades": "63"
    },
    {
      "date": "2026-06-29",
      "bid": "4.275",
      "ask": "4.30",
      "open": "4.25",
      "high": "4.445",
      "low": "4.25",
      "close": "4.275",
      "average": "4.2941",
      "volume": "76135",
      "turnover": "326931.44",
      "trades": "82"
    },
    {
      "date": "2026-06-30",
      "bid": "4.305",
      "ask": "4.33",
      "open": "4.275",
      "high": "4.33",
      "low": "4.275",
      "close": "4.33",
      "average": "4.3118",
      "volume": "58221",
      "turnover": "251034.89",
      "trades": "80"
    },
    {
      "date": "2026-07-01",
      "bid": "4.20",
      "ask": "4.24",
      "open": "4.33",
      "high": "4.33",
      "low": "4.20",
      "close": "4.20",
      "average": "4.2706",
      "volume": "173210",
      "turnover": "739708",
      "trades": "84"
    },
    {
      "date": "2026-07-02",
      "bid": "4.21",
      "ask": "4.24",
      "open": "4.18",
      "high": "4.33",
      "low": "4.18",
      "close": "4.24",
      "average": "4.238",
      "volume": "127021",
      "turnover": "538311.47",
      "trades": "84"
    },
    {
      "date": "2026-07-03",
      "bid": "4.28",
      "ask": "4.325",
      "open": "4.24",
      "high": "4.315",
      "low": "4.165",
      "close": "4.30",
      "average": "4.2283",
      "volume": "89093",
      "turnover": "376713.07",
      "trades": "70"
    },
    {
      "date": "2026-07-06",
      "bid": "4.29",
      "ask": "4.325",
      "open": "4.35",
      "high": "4.35",
      "low": "4.22",
      "close": "4.325",
      "average": "4.304",
      "volume": "88951",
      "turnover": "382842.8",
      "trades": "79"
    },
    {
      "date": "2026-07-07",
      "bid": "4.265",
      "ask": "4.34",
      "open": "4.29",
      "high": "4.35",
      "low": "4.25",
      "close": "4.34",
      "average": "4.3013",
      "volume": "30740",
      "turnover": "132222.62",
      "trades": "46"
    },
    {
      "date": "2026-07-08",
      "bid": "4.19",
      "ask": "4.285",
      "open": "4.265",
      "high": "4.35",
      "low": "4.19",
      "close": "4.19",
      "average": "4.2409",
      "volume": "92898",
      "turnover": "393972.73",
      "trades": "85"
    },
    {
      "date": "2026-07-09",
      "bid": "4.17",
      "ask": "4.22",
      "open": "4.35",
      "high": "4.35",
      "low": "4.14",
      "close": "4.22",
      "average": "4.1964",
      "volume": "125371",
      "turnover": "526106.77",
      "trades": "75"
    },
    {
      "date": "2026-07-10",
      "bid": "4.155",
      "ask": "4.18",
      "open": "4.155",
      "high": "4.21",
      "low": "4.125",
      "close": "4.18",
      "average": "4.1929",
      "volume": "100439",
      "turnover": "421130.18",
      "trades": "92"
    },
    {
      "date": "2026-07-13",
      "bid": "4.17",
      "ask": "4.19",
      "open": "4.18",
      "high": "4.26",
      "low": "4.11",
      "close": "4.19",
      "average": "4.1862",
      "volume": "124642",
      "turnover": "521772.65",
      "trades": "103"
    },
    {
      "date": "2026-07-14",
      "bid": "4.075",
      "ask": "4.17",
      "open": "4.175",
      "high": "4.19",
      "low": "4.01",
      "close": "4.13",
      "average": "4.0783",
      "volume": "108190",
      "turnover": "441226.1",
      "trades": "121"
    },
    {
      "date": "2026-07-15",
      "bid": "4.225",
      "ask": "4.295",
      "open": "4.15",
      "high": "4.335",
      "low": "4.115",
      "close": "4.115",
      "average": "4.2039",
      "volume": "87973",
      "turnover": "369846.12",
      "trades": "102"
    },
    {
      "date": "2026-07-16",
      "bid": "3.835",
      "ask": "3.935",
      "open": "4.20",
      "high": "4.395",
      "low": "3.81",
      "close": "3.93",
      "average": "3.9638",
      "volume": "638193",
      "turnover": "2529647.77",
      "trades": "397"
    },
    {
      "date": "2026-07-17",
      "bid": "3.815",
      "ask": "3.83",
      "open": "3.935",
      "high": "4.01",
      "low": "3.82",
      "close": "3.82",
      "average": "3.8828",
      "volume": "193517",
      "turnover": "751381.49",
      "trades": "105"
    },
    {
      "date": "2026-07-20",
      "bid": "3.81",
      "ask": "3.94",
      "open": "3.91",
      "high": "4.015",
      "low": "3.68",
      "close": "3.88",
      "average": "3.7882",
      "volume": "265208",
      "turnover": "1004197.62",
      "trades": "189"
    },
    {
      "date": "2026-07-21",
      "bid": "3.805",
      "ask": "3.88",
      "open": "3.665",
      "high": "3.90",
      "low": "3.625",
      "close": "3.90",
      "average": "3.7435",
      "volume": "168653",
      "turnover": "631346.18",
      "trades": "138"
    },
    {
      "date": "2026-07-22",
      "bid": "3.87",
      "ask": "3.935",
      "open": "3.88",
      "high": "3.96",
      "low": "3.77",
      "close": "3.945",
      "average": "3.8694",
      "volume": "88367",
      "turnover": "341926.43",
      "trades": "95"
    },
    {
      "date": "2026-07-23",
      "bid": "3.67",
      "ask": "3.72",
      "open": "3.785",
      "high": "3.94",
      "low": "3.635",
      "close": "3.70",
      "average": "3.6873",
      "volume": "312087",
      "turnover": "1150807.35",
      "trades": "230"
    },
    {
      "date": "2026-07-24",
      "bid": "3.58",
      "ask": "3.60",
      "open": "3.655",
      "high": "3.74",
      "low": "3.545",
      "close": "3.60",
      "average": "3.6306",
      "volume": "317505",
      "turnover": "1152650.97",
      "trades": "199"
    },
    {
      "date": "2026-07-27",
      "bid": "3.64",
      "ask": "3.675",
      "open": "3.70",
      "high": "3.73",
      "low": "3.59",
      "close": "3.68",
      "average": "3.659",
      "volume": "136471",
      "turnover": "499320.65",
      "trades": "139"
    },
    {
      "date": "2026-07-28",
      "bid": "3.62",
      "ask": "3.655",
      "open": "3.68",
      "high": "3.695",
      "low": "3.615",
      "close": "3.655",
      "average": "3.656",
      "volume": "58445",
      "turnover": "213698.74",
      "trades": "100"
    },
    {
      "date": "2026-07-29",
      "bid": "3.625",
      "ask": "3.65",
      "open": "3.655",
      "high": "3.68",
      "low": "3.615",
      "close": "3.655",
      "average": "3.6472",
      "volume": "88545",
      "turnover": "322944.52",
      "trades": "122"
    },
    {
      "date": "2026-07-30",
      "bid": "3.705",
      "ask": "3.72",
      "open": "3.62",
      "high": "3.80",
      "low": "3.62",
      "close": "3.70",
      "average": "3.6983",
      "volume": "39070",
      "turnover": "144486.12",
      "trades": "81"
    },
    {
      "date": "2026-07-31",
      "bid": "3.655",
      "ask": "3.71",
      "open": "3.775",
      "high": "3.775",
      "low": "3.625",
      "close": "3.70",
      "average": "3.6743",
      "volume": "119337",
      "turnover": "438476.21",
      "trades": "138"
    },
    {
      "date": "2026-08-03",
      "bid": "3.635",
      "ask": "3.65",
      "open": "3.815",
      "high": "3.815",
      "low": "3.60",
      "close": "3.65",
      "average": "3.6482",
      "volume": "101833",
      "turnover": "371461.55",
      "trades": "109"
    },
    {
      "date": "2026-08-04",
      "bid": "3.59",
      "ask": "3.63",
      "open": "3.705",
      "high": "3.72",
      "low": "3.575",
      "close": "3.65",
      "average": "3.616",
      "volume": "102827",
      "turnover": "372033.01",
      "trades": "157"
    },
    {
      "date": "2026-08-05",
      "bid": "3.905",
      "ask": "3.965",
      "open": "3.71",
      "high": "4.10",
      "low": "3.635",
      "close": "3.98",
      "average": "3.7644",
      "volume": "1025442",
      "turnover": "3859629.69",
      "trades": "590"
    },
    {
      "date": "2026-08-06",
      "bid": "3.85",
      "ask": "3.87",
      "open": "3.975",
      "high": "3.975",
      "low": "3.77",
      "close": "3.905",
      "average": "3.8526",
      "volume": "137319",
      "turnover": "529076.54",
      "trades": "160"
    }
  ]
}