{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3238630/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/acri-a?id=TX3238630",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3238630",
    "asset_class": "SHARES",
    "isin": "SE0015660014",
    "symbol": "ACRI A",
    "company": "Acrinova A",
    "market": null,
    "last_sale_price": "SEK 8.56",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "12.8567",
      "ask": "13.0948",
      "open": "13.0948",
      "high": "13.0948",
      "low": "12.8567",
      "close": "12.8567",
      "average": "12.8974",
      "volume": "1279.98",
      "turnover": "16508.5",
      "trades": "15"
    },
    {
      "date": "2021-08-10",
      "bid": "12.9043",
      "ask": "13.0948",
      "open": "12.8567",
      "high": "13.0948",
      "low": "12.8567",
      "close": "13.0948",
      "average": "12.9547",
      "volume": "107.1",
      "turnover": "1387.5",
      "trades": "8"
    },
    {
      "date": "2021-08-11",
      "bid": "12.6186",
      "ask": "12.8567",
      "open": "12.9043",
      "high": "12.9043",
      "low": "12.6186",
      "close": "12.6186",
      "average": "12.8974",
      "volume": "3570.1",
      "turnover": "46045.25",
      "trades": "7"
    },
    {
      "date": "2021-08-12",
      "bid": "12.8567",
      "ask": "13.0472",
      "open": "12.6186",
      "high": "13.0472",
      "low": "12.6186",
      "close": "13.0472",
      "average": "12.8557",
      "volume": "6488.14",
      "turnover": "83409.95",
      "trades": "15"
    },
    {
      "date": "2021-08-13",
      "bid": "12.8567",
      "ask": "12.9996",
      "open": "13.0472",
      "high": "13.0472",
      "low": "12.8567",
      "close": "12.9996",
      "average": "13.0199",
      "volume": "1969.85",
      "turnover": "25647.35",
      "trades": "9"
    },
    {
      "date": "2021-08-16",
      "bid": "12.7615",
      "ask": "12.8567",
      "open": "12.9996",
      "high": "12.9996",
      "low": "12.6662",
      "close": "12.8567",
      "average": "12.9587",
      "volume": "21254.72",
      "turnover": "275435.15",
      "trades": "21"
    },
    {
      "date": "2021-08-17",
      "bid": "12.7615",
      "ask": "12.8567",
      "open": "12.8567",
      "high": "12.8567",
      "low": "12.8091",
      "close": "12.8091",
      "average": "12.8101",
      "volume": "841.07",
      "turnover": "10774.35",
      "trades": "10"
    },
    {
      "date": "2021-08-18",
      "bid": "12.571",
      "ask": "12.9996",
      "open": "12.8567",
      "high": "12.9996",
      "low": "12.4282",
      "close": "12.9996",
      "average": "12.6768",
      "volume": "7808.02",
      "turnover": "98981.4",
      "trades": "14"
    },
    {
      "date": "2021-08-19",
      "bid": "12.7139",
      "ask": "12.952",
      "open": "12.9996",
      "high": "12.9996",
      "low": "12.6186",
      "close": "12.6186",
      "average": "12.6746",
      "volume": "71.4",
      "turnover": "905",
      "trades": "3"
    },
    {
      "date": "2021-08-20",
      "bid": "12.7139",
      "ask": "12.7615",
      "open": "12.7139",
      "high": "12.8567",
      "low": "12.7139",
      "close": "12.8091",
      "average": "12.7228",
      "volume": "2026.55",
      "turnover": "25783.6",
      "trades": "9"
    },
    {
      "date": "2021-08-23",
      "bid": "12.2853",
      "ask": "12.5234",
      "open": "12.7615",
      "high": "12.7615",
      "low": "12.2853",
      "close": "12.4758",
      "average": "12.405",
      "volume": "7287.21",
      "turnover": "90398.3",
      "trades": "16"
    },
    {
      "date": "2021-08-24",
      "bid": "12.4758",
      "ask": "12.8091",
      "open": "12.4758",
      "high": "12.8091",
      "low": "12.4758",
      "close": "12.8091",
      "average": "12.70",
      "volume": "994.37",
      "turnover": "12628.6",
      "trades": "10"
    },
    {
      "date": "2021-08-25",
      "bid": "12.6662",
      "ask": "12.9043",
      "open": "12.8091",
      "high": "13.0472",
      "low": "12.6186",
      "close": "12.9043",
      "average": "12.832",
      "volume": "4917.29",
      "turnover": "63099.15",
      "trades": "17"
    },
    {
      "date": "2021-08-26",
      "bid": "13.2377",
      "ask": "13.3329",
      "open": "12.9043",
      "high": "13.3329",
      "low": "12.8091",
      "close": "13.3329",
      "average": "13.0544",
      "volume": "23525.94",
      "turnover": "307118.5",
      "trades": "33"
    },
    {
      "date": "2021-08-27",
      "bid": "13.1424",
      "ask": "13.3805",
      "open": "13.3329",
      "high": "13.6662",
      "low": "12.9043",
      "close": "13.1424",
      "average": "13.2851",
      "volume": "15550.95",
      "turnover": "206596.9",
      "trades": "33"
    },
    {
      "date": "2021-08-30",
      "bid": "13.2377",
      "ask": "13.5234",
      "open": "13.1424",
      "high": "13.6186",
      "low": "13.0948",
      "close": "13.19",
      "average": "13.2258",
      "volume": "777.02",
      "turnover": "10276.75",
      "trades": "16"
    },
    {
      "date": "2021-08-31",
      "bid": "13.0948",
      "ask": "13.2377",
      "open": "13.19",
      "high": "13.3329",
      "low": "12.9043",
      "close": "13.0948",
      "average": "13.144",
      "volume": "5707.96",
      "turnover": "75025.8",
      "trades": "21"
    },
    {
      "date": "2021-09-01",
      "bid": "12.9996",
      "ask": "13.0948",
      "open": "13.0948",
      "high": "13.2853",
      "low": "13.0948",
      "close": "13.0948",
      "average": "13.1848",
      "volume": "115.5",
      "turnover": "1522.9",
      "trades": "6"
    },
    {
      "date": "2021-09-02",
      "bid": "13.0948",
      "ask": "13.3329",
      "open": "13.0948",
      "high": "13.4757",
      "low": "13.0948",
      "close": "13.0948",
      "average": "13.1652",
      "volume": "484.06",
      "turnover": "6372.8",
      "trades": "9"
    },
    {
      "date": "2021-09-03",
      "bid": "13.0948",
      "ask": "13.1424",
      "open": "13.0948",
      "high": "13.1424",
      "low": "13.0472",
      "close": "13.0948",
      "average": "13.1133",
      "volume": "2412.97",
      "turnover": "31642.05",
      "trades": "14"
    },
    {
      "date": "2021-09-06",
      "bid": "12.8567",
      "ask": "13.19",
      "open": "13.0948",
      "high": "13.4281",
      "low": "12.8091",
      "close": "12.9043",
      "average": "12.9899",
      "volume": "12845.02",
      "turnover": "166856.5",
      "trades": "27"
    },
    {
      "date": "2021-09-07",
      "bid": "13.19",
      "ask": "13.4757",
      "open": "13.19",
      "high": "13.6662",
      "low": "12.9043",
      "close": "13.4757",
      "average": "13.3065",
      "volume": "11739.34",
      "turnover": "156210.15",
      "trades": "24"
    },
    {
      "date": "2021-09-08",
      "bid": "13.3329",
      "ask": "13.4757",
      "open": "13.4757",
      "high": "13.4757",
      "low": "13.3329",
      "close": "13.4757",
      "average": "13.4665",
      "volume": "80.85",
      "turnover": "1088.8",
      "trades": "7"
    },
    {
      "date": "2021-09-09",
      "bid": "13.2853",
      "ask": "13.3329",
      "open": "13.5234",
      "high": "13.5234",
      "low": "13.19",
      "close": "13.3329",
      "average": "13.5182",
      "volume": "421.06",
      "turnover": "5692.05",
      "trades": "6"
    },
    {
      "date": "2021-09-10",
      "bid": "13.0948",
      "ask": "13.3329",
      "open": "13.1424",
      "high": "13.3329",
      "low": "13.0948",
      "close": "13.1424",
      "average": "13.1208",
      "volume": "4010.06",
      "turnover": "52615.65",
      "trades": "16"
    },
    {
      "date": "2021-09-13",
      "bid": "13.3329",
      "ask": "13.8567",
      "open": "13.1424",
      "high": "14.2852",
      "low": "12.952",
      "close": "13.6186",
      "average": "13.3343",
      "volume": "505502.68",
      "turnover": "6740536.35",
      "trades": "35"
    },
    {
      "date": "2021-09-14",
      "bid": "13.3329",
      "ask": "13.6662",
      "open": "13.6186",
      "high": "13.7615",
      "low": "13.3329",
      "close": "13.3329",
      "average": "13.4689",
      "volume": "7511.92",
      "turnover": "101177.9",
      "trades": "21"
    },
    {
      "date": "2021-09-15",
      "bid": "13.3329",
      "ask": "13.6186",
      "open": "13.6186",
      "high": "13.6186",
      "low": "13.1424",
      "close": "13.6186",
      "average": "13.3669",
      "volume": "135.45",
      "turnover": "1810.6",
      "trades": "4"
    },
    {
      "date": "2021-09-16",
      "bid": "13.6186",
      "ask": "13.7138",
      "open": "13.6186",
      "high": "13.7138",
      "low": "13.1424",
      "close": "13.7138",
      "average": "13.6039",
      "volume": "9833.53",
      "turnover": "133775.35",
      "trades": "19"
    },
    {
      "date": "2021-09-17",
      "bid": "13.5234",
      "ask": "13.7138",
      "open": "13.7138",
      "high": "13.7138",
      "low": "13.2853",
      "close": "13.5234",
      "average": "13.613",
      "volume": "3858.86",
      "turnover": "52530.8",
      "trades": "18"
    },
    {
      "date": "2021-09-20",
      "bid": "12.1425",
      "ask": "12.571",
      "open": "13.5234",
      "high": "13.5234",
      "low": "11.8091",
      "close": "12.571",
      "average": "12.3483",
      "volume": "10070.84",
      "turnover": "124359.05",
      "trades": "52"
    },
    {
      "date": "2021-09-21",
      "bid": "12.952",
      "ask": "13.1424",
      "open": "12.571",
      "high": "13.1424",
      "low": "12.571",
      "close": "13.1424",
      "average": "12.8262",
      "volume": "9580.48",
      "turnover": "122882.3",
      "trades": "37"
    },
    {
      "date": "2021-09-22",
      "bid": "13.2377",
      "ask": "13.2853",
      "open": "13.1424",
      "high": "13.2853",
      "low": "13.1424",
      "close": "13.2377",
      "average": "13.1816",
      "volume": "266.7",
      "turnover": "3515.65",
      "trades": "6"
    },
    {
      "date": "2021-09-23",
      "bid": "12.571",
      "ask": "12.8091",
      "open": "13.2377",
      "high": "13.2377",
      "low": "12.4282",
      "close": "12.571",
      "average": "12.755",
      "volume": "6408.33",
      "turnover": "81738.75",
      "trades": "16"
    },
    {
      "date": "2021-09-24",
      "bid": "12.4758",
      "ask": "12.952",
      "open": "12.571",
      "high": "12.9043",
      "low": "12.4282",
      "close": "12.9043",
      "average": "12.5355",
      "volume": "5916.92",
      "turnover": "74171.9",
      "trades": "14"
    },
    {
      "date": "2021-09-27",
      "bid": "12.4758",
      "ask": "12.7139",
      "open": "12.9043",
      "high": "12.9043",
      "low": "12.4758",
      "close": "12.7139",
      "average": "12.6503",
      "volume": "6997.4",
      "turnover": "88520",
      "trades": "23"
    },
    {
      "date": "2021-09-28",
      "bid": "12.2377",
      "ask": "12.6662",
      "open": "12.7139",
      "high": "12.7139",
      "low": "12.1901",
      "close": "12.3805",
      "average": "12.33",
      "volume": "3888.26",
      "turnover": "47942.4",
      "trades": "17"
    },
    {
      "date": "2021-09-29",
      "bid": "11.9044",
      "ask": "12.2853",
      "open": "12.3805",
      "high": "12.6662",
      "low": "11.8567",
      "close": "12.1425",
      "average": "12.0058",
      "volume": "7866.83",
      "turnover": "94447.7",
      "trades": "16"
    },
    {
      "date": "2021-09-30",
      "bid": "11.952",
      "ask": "12.2853",
      "open": "12.1425",
      "high": "12.2377",
      "low": "11.9044",
      "close": "12.1425",
      "average": "12.0016",
      "volume": "1342.98",
      "turnover": "16118.05",
      "trades": "11"
    },
    {
      "date": "2021-10-01",
      "bid": "11.8567",
      "ask": "12.1901",
      "open": "12.2853",
      "high": "12.2853",
      "low": "12.1425",
      "close": "12.1425",
      "average": "12.2207",
      "volume": "1184.43",
      "turnover": "14474.7",
      "trades": "12"
    },
    {
      "date": "2021-10-04",
      "bid": "11.8091",
      "ask": "12.1425",
      "open": "12.1425",
      "high": "12.1425",
      "low": "11.7615",
      "close": "12.0948",
      "average": "11.8873",
      "volume": "1947.8",
      "turnover": "23154.3",
      "trades": "16"
    },
    {
      "date": "2021-10-05",
      "bid": "11.8091",
      "ask": "12.1425",
      "open": "12.0948",
      "high": "12.0948",
      "low": "12.0948",
      "close": "12.0948",
      "average": "12.0948",
      "volume": "88.2",
      "turnover": "1066.8",
      "trades": "3"
    },
    {
      "date": "2021-10-06",
      "bid": "12.2853",
      "ask": "12.3805",
      "open": "12.0948",
      "high": "12.3805",
      "low": "12.0948",
      "close": "12.3805",
      "average": "12.2501",
      "volume": "1628.59",
      "turnover": "19950.45",
      "trades": "5"
    },
    {
      "date": "2021-10-07",
      "bid": "12.2853",
      "ask": "12.4758",
      "open": "12.3805",
      "high": "12.4758",
      "low": "11.9044",
      "close": "12.4758",
      "average": "12.3754",
      "volume": "16880.29",
      "turnover": "208901.9",
      "trades": "20"
    },
    {
      "date": "2021-10-08",
      "bid": "12.9043",
      "ask": "12.9996",
      "open": "12.8567",
      "high": "12.9996",
      "low": "12.6186",
      "close": "12.9043",
      "average": "12.8585",
      "volume": "14983.93",
      "turnover": "192672.25",
      "trades": "22"
    },
    {
      "date": "2021-10-11",
      "bid": "12.8091",
      "ask": "12.9043",
      "open": "12.9043",
      "high": "12.9043",
      "low": "12.8091",
      "close": "12.9043",
      "average": "12.8369",
      "volume": "333.9",
      "turnover": "4286.4",
      "trades": "7"
    },
    {
      "date": "2021-10-12",
      "bid": "12.8567",
      "ask": "12.9996",
      "open": "12.9996",
      "high": "12.9996",
      "low": "12.7615",
      "close": "12.9996",
      "average": "12.8117",
      "volume": "14321.37",
      "turnover": "183481.05",
      "trades": "16"
    },
    {
      "date": "2021-10-13",
      "bid": "12.8567",
      "ask": "12.9043",
      "open": "12.7615",
      "high": "12.9043",
      "low": "12.4282",
      "close": "12.9043",
      "average": "12.8122",
      "volume": "12847.12",
      "turnover": "164601.65",
      "trades": "14"
    },
    {
      "date": "2021-10-14",
      "bid": "12.9043",
      "ask": "12.952",
      "open": "12.952",
      "high": "12.952",
      "low": "12.952",
      "close": "12.952",
      "average": "12.952",
      "volume": "1057.38",
      "turnover": "13695.2",
      "trades": "3"
    },
    {
      "date": "2021-10-15",
      "bid": "12.571",
      "ask": "12.8567",
      "open": "12.9996",
      "high": "12.9996",
      "low": "12.7615",
      "close": "12.7615",
      "average": "12.7675",
      "volume": "1624.39",
      "turnover": "20739.5",
      "trades": "5"
    },
    {
      "date": "2021-10-18",
      "bid": "12.3805",
      "ask": "12.7615",
      "open": "12.7615",
      "high": "12.8091",
      "low": "12.2853",
      "close": "12.2853",
      "average": "12.3314",
      "volume": "2113.71",
      "turnover": "26065.2",
      "trades": "11"
    },
    {
      "date": "2021-10-19",
      "bid": "12.4758",
      "ask": "12.8091",
      "open": "12.8091",
      "high": "12.8091",
      "low": "12.5234",
      "close": "12.8091",
      "average": "12.8052",
      "volume": "1311.48",
      "turnover": "16793.95",
      "trades": "9"
    },
    {
      "date": "2021-10-20",
      "bid": "12.3329",
      "ask": "12.8091",
      "open": "12.8091",
      "high": "12.8091",
      "low": "12.2377",
      "close": "12.7139",
      "average": "12.473",
      "volume": "9750.58",
      "turnover": "121619.8",
      "trades": "14"
    },
    {
      "date": "2021-10-21",
      "bid": "12.6186",
      "ask": "12.7139",
      "open": "13.0472",
      "high": "13.0472",
      "low": "12.7139",
      "close": "12.7139",
      "average": "12.8903",
      "volume": "11946.2",
      "turnover": "153990.95",
      "trades": "14"
    },
    {
      "date": "2021-10-22",
      "bid": "12.7139",
      "ask": "12.8567",
      "open": "13.0472",
      "high": "13.0472",
      "low": "12.6186",
      "close": "12.8567",
      "average": "12.6649",
      "volume": "3499.75",
      "turnover": "44324.1",
      "trades": "12"
    },
    {
      "date": "2021-10-25",
      "bid": "12.3805",
      "ask": "12.8567",
      "open": "12.8567",
      "high": "13.0948",
      "low": "12.3805",
      "close": "12.8567",
      "average": "12.8452",
      "volume": "2803.58",
      "turnover": "36012.7",
      "trades": "26"
    },
    {
      "date": "2021-10-26",
      "bid": "12.571",
      "ask": "12.8567",
      "open": "12.3805",
      "high": "12.8567",
      "low": "12.3805",
      "close": "12.8091",
      "average": "12.5695",
      "volume": "1497.34",
      "turnover": "18820.95",
      "trades": "11"
    },
    {
      "date": "2021-10-27",
      "bid": "12.2377",
      "ask": "12.4758",
      "open": "12.7615",
      "high": "12.7615",
      "low": "12.4282",
      "close": "12.4282",
      "average": "12.455",
      "volume": "614.26",
      "turnover": "7650.75",
      "trades": "8"
    },
    {
      "date": "2021-10-28",
      "bid": "12.1901",
      "ask": "12.6662",
      "open": "12.4282",
      "high": "12.6186",
      "low": "12.4282",
      "close": "12.4282",
      "average": "12.4841",
      "volume": "193.2",
      "turnover": "2412",
      "trades": "8"
    },
    {
      "date": "2021-10-29",
      "bid": "12.1425",
      "ask": "12.3805",
      "open": "12.3805",
      "high": "12.4282",
      "low": "12.1425",
      "close": "12.1425",
      "average": "12.3753",
      "volume": "2070.66",
      "turnover": "25625.15",
      "trades": "15"
    },
    {
      "date": "2021-11-01",
      "bid": "12.1425",
      "ask": "12.3805",
      "open": "12.1901",
      "high": "12.3329",
      "low": "12.1901",
      "close": "12.3329",
      "average": "12.2965",
      "volume": "2106.36",
      "turnover": "25901.05",
      "trades": "9"
    },
    {
      "date": "2021-11-02",
      "bid": "12.1901",
      "ask": "12.2377",
      "open": "12.4282",
      "high": "12.4282",
      "low": "12.1901",
      "close": "12.2377",
      "average": "12.2403",
      "volume": "1794.5",
      "turnover": "21965.3",
      "trades": "14"
    },
    {
      "date": "2021-11-03",
      "bid": "11.9044",
      "ask": "12.1901",
      "open": "12.4282",
      "high": "12.4282",
      "low": "12.0948",
      "close": "12.0948",
      "average": "12.2249",
      "volume": "5795.12",
      "turnover": "70844.95",
      "trades": "12"
    },
    {
      "date": "2021-11-04",
      "bid": "11.8567",
      "ask": "12.0948",
      "open": "12.0948",
      "high": "12.0948",
      "low": "11.7139",
      "close": "11.8567",
      "average": "11.9039",
      "volume": "5943.17",
      "turnover": "70747.4",
      "trades": "25"
    },
    {
      "date": "2021-11-05",
      "bid": "11.8567",
      "ask": "12.1425",
      "open": "11.8091",
      "high": "12.2377",
      "low": "11.8091",
      "close": "12.0948",
      "average": "11.9822",
      "volume": "3445.15",
      "turnover": "41280.65",
      "trades": "11"
    },
    {
      "date": "2021-11-08",
      "bid": "11.9996",
      "ask": "12.0948",
      "open": "12.0948",
      "high": "12.0948",
      "low": "11.9044",
      "close": "11.9996",
      "average": "11.9207",
      "volume": "1424.89",
      "turnover": "16985.8",
      "trades": "12"
    },
    {
      "date": "2021-11-09",
      "bid": "12.1901",
      "ask": "12.3805",
      "open": "11.9996",
      "high": "12.3805",
      "low": "11.9996",
      "close": "12.3805",
      "average": "12.2315",
      "volume": "7943.48",
      "turnover": "97161.05",
      "trades": "30"
    },
    {
      "date": "2021-11-10",
      "bid": "12.0948",
      "ask": "12.3805",
      "open": "12.3805",
      "high": "12.3805",
      "low": "12.0472",
      "close": "12.3805",
      "average": "12.3685",
      "volume": "10857.31",
      "turnover": "134289.8",
      "trades": "23"
    },
    {
      "date": "2021-11-11",
      "bid": "12.1901",
      "ask": "12.5234",
      "open": "12.1425",
      "high": "12.4758",
      "low": "12.0948",
      "close": "12.4758",
      "average": "12.3802",
      "volume": "25140.88",
      "turnover": "311248.9",
      "trades": "30"
    },
    {
      "date": "2021-11-12",
      "bid": "12.1425",
      "ask": "12.2853",
      "open": "12.5234",
      "high": "12.5234",
      "low": "12.1425",
      "close": "12.1425",
      "average": "12.2267",
      "volume": "4079.36",
      "turnover": "49877.7",
      "trades": "22"
    },
    {
      "date": "2021-11-15",
      "bid": "12.0948",
      "ask": "12.3805",
      "open": "12.3805",
      "high": "12.3805",
      "low": "12.0472",
      "close": "12.0948",
      "average": "12.2352",
      "volume": "2485.42",
      "turnover": "30409.9",
      "trades": "22"
    },
    {
      "date": "2021-11-16",
      "bid": "12.8091",
      "ask": "12.8567",
      "open": "12.0948",
      "high": "12.8567",
      "low": "12.0948",
      "close": "12.8567",
      "average": "12.4016",
      "volume": "36758.42",
      "turnover": "455863.1",
      "trades": "43"
    },
    {
      "date": "2021-11-17",
      "bid": "12.7615",
      "ask": "12.8091",
      "open": "12.8567",
      "high": "12.8567",
      "low": "12.4758",
      "close": "12.8091",
      "average": "12.7964",
      "volume": "730.82",
      "turnover": "9351.95",
      "trades": "15"
    },
    {
      "date": "2021-11-18",
      "bid": "12.0948",
      "ask": "12.4282",
      "open": "12.8091",
      "high": "12.8091",
      "low": "12.3805",
      "close": "12.4282",
      "average": "12.4541",
      "volume": "3070.29",
      "turnover": "38237.85",
      "trades": "11"
    },
    {
      "date": "2021-11-19",
      "bid": "12.3329",
      "ask": "12.6662",
      "open": "12.4758",
      "high": "12.6186",
      "low": "12.3329",
      "close": "12.3805",
      "average": "12.4552",
      "volume": "7787.02",
      "turnover": "96989.75",
      "trades": "13"
    },
    {
      "date": "2021-11-22",
      "bid": "12.7139",
      "ask": "12.8567",
      "open": "12.3805",
      "high": "12.952",
      "low": "12.2377",
      "close": "12.7139",
      "average": "12.6475",
      "volume": "5978.87",
      "turnover": "75618.25",
      "trades": "23"
    },
    {
      "date": "2021-11-23",
      "bid": "12.4282",
      "ask": "12.8091",
      "open": "12.7139",
      "high": "12.952",
      "low": "12.3805",
      "close": "12.8091",
      "average": "12.5623",
      "volume": "2020.25",
      "turnover": "25379.25",
      "trades": "18"
    },
    {
      "date": "2021-11-24",
      "bid": "12.1901",
      "ask": "12.3805",
      "open": "12.8091",
      "high": "12.8091",
      "low": "12.1425",
      "close": "12.3805",
      "average": "12.3692",
      "volume": "12658.12",
      "turnover": "156571.45",
      "trades": "23"
    },
    {
      "date": "2021-11-25",
      "bid": "12.1425",
      "ask": "12.3329",
      "open": "12.3805",
      "high": "12.3805",
      "low": "12.1901",
      "close": "12.3329",
      "average": "12.3134",
      "volume": "866.27",
      "turnover": "10666.8",
      "trades": "12"
    },
    {
      "date": "2021-11-26",
      "bid": "12.3805",
      "ask": "12.4282",
      "open": "12.3329",
      "high": "12.4282",
      "low": "12.1425",
      "close": "12.4282",
      "average": "12.3782",
      "volume": "85380.1",
      "turnover": "1056854.85",
      "trades": "41"
    },
    {
      "date": "2021-11-29",
      "bid": "12.1901",
      "ask": "12.4282",
      "open": "12.4282",
      "high": "12.4282",
      "low": "12.4282",
      "close": "12.4282",
      "average": "12.4282",
      "volume": "192.15",
      "turnover": "2388.15",
      "trades": "12"
    },
    {
      "date": "2021-11-30",
      "bid": "12.2853",
      "ask": "12.4282",
      "open": "12.4282",
      "high": "12.4282",
      "low": "12.2377",
      "close": "12.2377",
      "average": "12.4085",
      "volume": "71.4",
      "turnover": "886",
      "trades": "4"
    },
    {
      "date": "2021-12-01",
      "bid": "12.6186",
      "ask": "12.8091",
      "open": "12.6662",
      "high": "12.8091",
      "low": "12.3805",
      "close": "12.8091",
      "average": "12.5265",
      "volume": "4020.56",
      "turnover": "50364.1",
      "trades": "16"
    },
    {
      "date": "2021-12-02",
      "bid": "12.3329",
      "ask": "12.7615",
      "open": "12.8091",
      "high": "12.8091",
      "low": "12.3805",
      "close": "12.7615",
      "average": "12.4965",
      "volume": "846.32",
      "turnover": "10576.2",
      "trades": "12"
    },
    {
      "date": "2021-12-03",
      "bid": "12.3329",
      "ask": "12.4282",
      "open": "12.7615",
      "high": "12.8091",
      "low": "12.3329",
      "close": "12.3329",
      "average": "12.6337",
      "volume": "602.71",
      "turnover": "7614.55",
      "trades": "12"
    },
    {
      "date": "2021-12-06",
      "bid": "12.3329",
      "ask": "12.3805",
      "open": "12.7615",
      "high": "12.7615",
      "low": "12.3805",
      "close": "12.3805",
      "average": "12.3929",
      "volume": "1940.45",
      "turnover": "24048.05",
      "trades": "12"
    },
    {
      "date": "2021-12-07",
      "bid": "12.1425",
      "ask": "12.4758",
      "open": "12.1425",
      "high": "12.3805",
      "low": "12.1425",
      "close": "12.1901",
      "average": "12.3062",
      "volume": "11943.05",
      "turnover": "146974.05",
      "trades": "25"
    },
    {
      "date": "2021-12-08",
      "bid": "12.2377",
      "ask": "12.4282",
      "open": "12.2377",
      "high": "12.4282",
      "low": "12.2377",
      "close": "12.2377",
      "average": "12.2536",
      "volume": "50.4",
      "turnover": "617.6",
      "trades": "4"
    },
    {
      "date": "2021-12-09",
      "bid": "12.3805",
      "ask": "12.4758",
      "open": "12.2377",
      "high": "12.4758",
      "low": "12.1425",
      "close": "12.4758",
      "average": "12.1967",
      "volume": "5299.5",
      "turnover": "64636.8",
      "trades": "19"
    },
    {
      "date": "2021-12-10",
      "bid": "12.3805",
      "ask": "12.5234",
      "open": "12.1425",
      "high": "12.6662",
      "low": "12.1425",
      "close": "12.3805",
      "average": "12.496",
      "volume": "11137.67",
      "turnover": "139176.8",
      "trades": "20"
    },
    {
      "date": "2021-12-13",
      "bid": "12.3329",
      "ask": "12.5234",
      "open": "12.3805",
      "high": "12.7139",
      "low": "12.3329",
      "close": "12.3329",
      "average": "12.4449",
      "volume": "815.87",
      "turnover": "10153.5",
      "trades": "9"
    },
    {
      "date": "2021-12-14",
      "bid": "12.0948",
      "ask": "12.2853",
      "open": "12.2853",
      "high": "12.2853",
      "low": "12.1901",
      "close": "12.2377",
      "average": "12.2679",
      "volume": "1520.44",
      "turnover": "18652.65",
      "trades": "8"
    },
    {
      "date": "2021-12-15",
      "bid": "12.1425",
      "ask": "12.3805",
      "open": "12.1901",
      "high": "12.3805",
      "low": "12.1425",
      "close": "12.3805",
      "average": "12.1531",
      "volume": "12547.86",
      "turnover": "152496.25",
      "trades": "14"
    },
    {
      "date": "2021-12-16",
      "bid": "12.1425",
      "ask": "12.3805",
      "open": "12.1425",
      "high": "12.3805",
      "low": "12.1425",
      "close": "12.1425",
      "average": "12.1653",
      "volume": "2242.86",
      "turnover": "27285.25",
      "trades": "9"
    },
    {
      "date": "2021-12-17",
      "bid": "12.0948",
      "ask": "12.1425",
      "open": "12.1425",
      "high": "12.1425",
      "low": "12.1425",
      "close": "12.1425",
      "average": "12.1425",
      "volume": "98.7",
      "turnover": "1198.5",
      "trades": "3"
    },
    {
      "date": "2021-12-20",
      "bid": "11.9996",
      "ask": "12.0948",
      "open": "12.1425",
      "high": "12.1425",
      "low": "11.9996",
      "close": "11.9996",
      "average": "12.0773",
      "volume": "324.45",
      "turnover": "3918.6",
      "trades": "10"
    },
    {
      "date": "2021-12-21",
      "bid": "12.0948",
      "ask": "12.2377",
      "open": "12.0948",
      "high": "12.2377",
      "low": "12.0948",
      "close": "12.0948",
      "average": "12.0976",
      "volume": "1615.99",
      "turnover": "19549.8",
      "trades": "5"
    },
    {
      "date": "2021-12-22",
      "bid": "12.3805",
      "ask": "12.4282",
      "open": "12.1425",
      "high": "12.4282",
      "low": "12.1425",
      "close": "12.3805",
      "average": "12.3439",
      "volume": "7333.41",
      "turnover": "90523.25",
      "trades": "11"
    },
    {
      "date": "2021-12-23",
      "bid": "12.3805",
      "ask": "12.4282",
      "open": "12.4282",
      "high": "12.4282",
      "low": "12.4282",
      "close": "12.4282",
      "average": "12.4282",
      "volume": "13.65",
      "turnover": "169.65",
      "trades": "2"
    },
    {
      "date": "2021-12-27",
      "bid": "12.3805",
      "ask": "12.4282",
      "open": "12.4282",
      "high": "12.5234",
      "low": "12.4282",
      "close": "12.4282",
      "average": "12.4308",
      "volume": "1405.99",
      "turnover": "17477.75",
      "trades": "17"
    },
    {
      "date": "2021-12-28",
      "bid": "12.1425",
      "ask": "12.3805",
      "open": "12.4282",
      "high": "12.4282",
      "low": "12.1425",
      "close": "12.3805",
      "average": "12.2709",
      "volume": "8115.68",
      "turnover": "99587.35",
      "trades": "28"
    },
    {
      "date": "2021-12-29",
      "bid": "12.2853",
      "ask": "12.3329",
      "open": "12.3805",
      "high": "12.3805",
      "low": "12.1901",
      "close": "12.2853",
      "average": "12.2163",
      "volume": "4198.02",
      "turnover": "51284.5",
      "trades": "22"
    },
    {
      "date": "2021-12-30",
      "bid": "12.5234",
      "ask": "12.6662",
      "open": "12.2853",
      "high": "12.6662",
      "low": "12.2853",
      "close": "12.6662",
      "average": "12.4139",
      "volume": "3324.39",
      "turnover": "41268.95",
      "trades": "22"
    },
    {
      "date": "2022-01-03",
      "bid": "12.8567",
      "ask": "13.0472",
      "open": "12.6662",
      "high": "13.0948",
      "low": "12.571",
      "close": "13.0472",
      "average": "12.758",
      "volume": "14421.12",
      "turnover": "183985.3",
      "trades": "45"
    },
    {
      "date": "2022-01-04",
      "bid": "12.8567",
      "ask": "12.952",
      "open": "13.0472",
      "high": "13.0472",
      "low": "12.8567",
      "close": "12.952",
      "average": "12.9412",
      "volume": "400.06",
      "turnover": "5177.3",
      "trades": "16"
    },
    {
      "date": "2022-01-05",
      "bid": "12.8567",
      "ask": "12.952",
      "open": "12.952",
      "high": "12.952",
      "low": "12.8567",
      "close": "12.8567",
      "average": "12.9083",
      "volume": "252",
      "turnover": "3253",
      "trades": "9"
    },
    {
      "date": "2022-01-07",
      "bid": "12.952",
      "ask": "13.0948",
      "open": "12.8567",
      "high": "13.0472",
      "low": "12.8567",
      "close": "13.0472",
      "average": "12.9541",
      "volume": "6721.24",
      "turnover": "87068.2",
      "trades": "28"
    },
    {
      "date": "2022-01-10",
      "bid": "12.4758",
      "ask": "12.5234",
      "open": "13.0472",
      "high": "13.0472",
      "low": "12.4282",
      "close": "12.5234",
      "average": "12.7059",
      "volume": "8289.99",
      "turnover": "105332.1",
      "trades": "22"
    },
    {
      "date": "2022-01-11",
      "bid": "12.3805",
      "ask": "12.5234",
      "open": "12.7139",
      "high": "12.7139",
      "low": "12.2853",
      "close": "12.3805",
      "average": "12.3353",
      "volume": "873.62",
      "turnover": "10776.5",
      "trades": "11"
    },
    {
      "date": "2022-01-12",
      "bid": "12.8567",
      "ask": "12.9996",
      "open": "12.6186",
      "high": "12.8567",
      "low": "12.6186",
      "close": "12.8567",
      "average": "12.8096",
      "volume": "11733.04",
      "turnover": "150295.7",
      "trades": "12"
    },
    {
      "date": "2022-01-13",
      "bid": "13.3329",
      "ask": "13.4757",
      "open": "12.8567",
      "high": "13.4757",
      "low": "12.8567",
      "close": "13.4757",
      "average": "13.3313",
      "volume": "11309.88",
      "turnover": "150776.15",
      "trades": "19"
    },
    {
      "date": "2022-01-14",
      "bid": "13.4757",
      "ask": "13.5234",
      "open": "13.4757",
      "high": "13.5234",
      "low": "13.4757",
      "close": "13.5234",
      "average": "13.4758",
      "volume": "65512.47",
      "turnover": "882841.35",
      "trades": "9"
    },
    {
      "date": "2022-01-17",
      "bid": "13.2853",
      "ask": "13.4757",
      "open": "13.5234",
      "high": "13.5234",
      "low": "13.2853",
      "close": "13.2853",
      "average": "13.4762",
      "volume": "1727.3",
      "turnover": "23277.65",
      "trades": "17"
    },
    {
      "date": "2022-01-18",
      "bid": "12.4282",
      "ask": "12.8091",
      "open": "13.1424",
      "high": "13.1424",
      "low": "12.4282",
      "close": "12.7615",
      "average": "12.8129",
      "volume": "3812.66",
      "turnover": "48851.4",
      "trades": "12"
    },
    {
      "date": "2022-01-19",
      "bid": "12.952",
      "ask": "13.1424",
      "open": "12.7139",
      "high": "13.19",
      "low": "12.7139",
      "close": "13.19",
      "average": "12.8198",
      "volume": "3485.05",
      "turnover": "44677.85",
      "trades": "11"
    },
    {
      "date": "2022-01-20",
      "bid": "12.7615",
      "ask": "13.19",
      "open": "13.19",
      "high": "13.19",
      "low": "12.7615",
      "close": "13.0948",
      "average": "12.8808",
      "volume": "4992.89",
      "turnover": "64312.9",
      "trades": "18"
    },
    {
      "date": "2022-01-21",
      "bid": "12.8567",
      "ask": "13.2853",
      "open": "13.0948",
      "high": "13.19",
      "low": "12.7139",
      "close": "13.19",
      "average": "13.0859",
      "volume": "9870.28",
      "turnover": "129161.35",
      "trades": "17"
    },
    {
      "date": "2022-01-24",
      "bid": "12.4758",
      "ask": "12.9043",
      "open": "13.19",
      "high": "13.19",
      "low": "12.3805",
      "close": "12.5234",
      "average": "12.8523",
      "volume": "2814.08",
      "turnover": "36167.8",
      "trades": "18"
    },
    {
      "date": "2022-01-25",
      "bid": "12.4282",
      "ask": "12.7615",
      "open": "12.5234",
      "high": "12.7139",
      "low": "12.4282",
      "close": "12.4282",
      "average": "12.5042",
      "volume": "569.11",
      "turnover": "7116.4",
      "trades": "9"
    },
    {
      "date": "2022-01-26",
      "bid": "12.4758",
      "ask": "12.8091",
      "open": "12.7615",
      "high": "12.8091",
      "low": "12.3805",
      "close": "12.8091",
      "average": "12.5176",
      "volume": "788.57",
      "turnover": "9871.1",
      "trades": "13"
    },
    {
      "date": "2022-01-27",
      "bid": "13.0948",
      "ask": "13.5234",
      "open": "12.6186",
      "high": "13.5234",
      "low": "12.2377",
      "close": "13.3329",
      "average": "12.8982",
      "volume": "6045.02",
      "turnover": "77970.7",
      "trades": "18"
    },
    {
      "date": "2022-01-28",
      "bid": "12.7615",
      "ask": "13.2377",
      "open": "13.3329",
      "high": "13.3329",
      "low": "12.7139",
      "close": "13.1424",
      "average": "13.0269",
      "volume": "2297.46",
      "turnover": "29928.95",
      "trades": "16"
    },
    {
      "date": "2022-01-31",
      "bid": "12.8567",
      "ask": "13.2853",
      "open": "13.1424",
      "high": "13.2853",
      "low": "13.1424",
      "close": "13.1424",
      "average": "13.1482",
      "volume": "359.11",
      "turnover": "4721.7",
      "trades": "10"
    },
    {
      "date": "2022-02-01",
      "bid": "12.5234",
      "ask": "12.7139",
      "open": "13.1424",
      "high": "13.19",
      "low": "12.3805",
      "close": "12.6662",
      "average": "12.8573",
      "volume": "4763.98",
      "turnover": "61252.15",
      "trades": "18"
    },
    {
      "date": "2022-02-02",
      "bid": "12.4758",
      "ask": "12.5234",
      "open": "12.5234",
      "high": "12.5234",
      "low": "12.4282",
      "close": "12.4758",
      "average": "12.43",
      "volume": "107073.74",
      "turnover": "1330930.6",
      "trades": "14"
    },
    {
      "date": "2022-02-03",
      "bid": "12.571",
      "ask": "12.7139",
      "open": "12.4758",
      "high": "13.2377",
      "low": "12.4758",
      "close": "12.7139",
      "average": "12.7372",
      "volume": "6099.62",
      "turnover": "77692.7",
      "trades": "18"
    },
    {
      "date": "2022-02-04",
      "bid": "12.5234",
      "ask": "12.6662",
      "open": "12.7139",
      "high": "12.7139",
      "low": "12.4758",
      "close": "12.6662",
      "average": "12.6201",
      "volume": "3709.75",
      "turnover": "46817.55",
      "trades": "7"
    },
    {
      "date": "2022-02-07",
      "bid": "12.5234",
      "ask": "12.6662",
      "open": "12.6662",
      "high": "12.6662",
      "low": "12.3805",
      "close": "12.6662",
      "average": "12.3986",
      "volume": "2916.98",
      "turnover": "36166.9",
      "trades": "12"
    },
    {
      "date": "2022-02-08",
      "bid": "12.4758",
      "ask": "12.571",
      "open": "12.571",
      "high": "12.571",
      "low": "12.4758",
      "close": "12.571",
      "average": "12.4887",
      "volume": "385.36",
      "turnover": "4812.7",
      "trades": "10"
    },
    {
      "date": "2022-02-09",
      "bid": "12.6662",
      "ask": "12.9043",
      "open": "12.571",
      "high": "12.8567",
      "low": "12.571",
      "close": "12.6662",
      "average": "12.683",
      "volume": "22317.35",
      "turnover": "283052.15",
      "trades": "16"
    },
    {
      "date": "2022-02-10",
      "bid": "12.571",
      "ask": "12.7615",
      "open": "12.9043",
      "high": "12.9043",
      "low": "12.571",
      "close": "12.7615",
      "average": "12.6678",
      "volume": "2263.86",
      "turnover": "28678.15",
      "trades": "9"
    },
    {
      "date": "2022-02-11",
      "bid": "12.571",
      "ask": "12.8567",
      "open": "12.571",
      "high": "12.8091",
      "low": "12.571",
      "close": "12.571",
      "average": "12.5743",
      "volume": "1349.28",
      "turnover": "16966.5",
      "trades": "6"
    },
    {
      "date": "2022-02-14",
      "bid": "12.5234",
      "ask": "12.571",
      "open": "12.571",
      "high": "12.571",
      "low": "12.3805",
      "close": "12.5234",
      "average": "12.5115",
      "volume": "14487.27",
      "turnover": "181258.5",
      "trades": "20"
    },
    {
      "date": "2022-02-15",
      "bid": "12.4282",
      "ask": "12.6662",
      "open": "12.3805",
      "high": "12.6186",
      "low": "12.3805",
      "close": "12.6186",
      "average": "12.572",
      "volume": "1160.28",
      "turnover": "14587.15",
      "trades": "8"
    },
    {
      "date": "2022-02-16",
      "bid": "12.6662",
      "ask": "12.7139",
      "open": "12.6186",
      "high": "12.7139",
      "low": "12.6186",
      "close": "12.7139",
      "average": "12.6565",
      "volume": "959.72",
      "turnover": "12146.9",
      "trades": "7"
    },
    {
      "date": "2022-02-17",
      "bid": "12.4758",
      "ask": "12.952",
      "open": "12.4282",
      "high": "12.9043",
      "low": "12.4282",
      "close": "12.4758",
      "average": "12.4674",
      "volume": "1931",
      "turnover": "24074.75",
      "trades": "12"
    },
    {
      "date": "2022-02-18",
      "bid": "12.5234",
      "ask": "12.571",
      "open": "12.5234",
      "high": "12.571",
      "low": "12.5234",
      "close": "12.571",
      "average": "12.5531",
      "volume": "2696.47",
      "turnover": "33849.25",
      "trades": "5"
    },
    {
      "date": "2022-02-21",
      "bid": "12.4282",
      "ask": "12.571",
      "open": "12.571",
      "high": "12.571",
      "low": "12.3805",
      "close": "12.4282",
      "average": "12.4279",
      "volume": "600.61",
      "turnover": "7464.4",
      "trades": "10"
    },
    {
      "date": "2022-02-22",
      "bid": "12.3805",
      "ask": "12.7615",
      "open": "12.4282",
      "high": "12.4282",
      "low": "12.3805",
      "close": "12.3805",
      "average": "12.4038",
      "volume": "168",
      "turnover": "2083.9",
      "trades": "4"
    },
    {
      "date": "2022-02-23",
      "bid": "12.3805",
      "ask": "12.7615",
      "open": "12.7139",
      "high": "12.7139",
      "low": "12.3805",
      "close": "12.3805",
      "average": "12.3848",
      "volume": "5630.26",
      "turnover": "69730.35",
      "trades": "5"
    },
    {
      "date": "2022-02-24",
      "bid": "12.0948",
      "ask": "12.3329",
      "open": "12.3805",
      "high": "12.4282",
      "low": "12.0948",
      "close": "12.0948",
      "average": "12.2821",
      "volume": "7218.96",
      "turnover": "88664",
      "trades": "15"
    },
    {
      "date": "2022-02-25",
      "bid": "12.0948",
      "ask": "12.3805",
      "open": "12.0472",
      "high": "12.0948",
      "low": "12.0472",
      "close": "12.0948",
      "average": "12.0945",
      "volume": "1883.75",
      "turnover": "22783.05",
      "trades": "6"
    },
    {
      "date": "2022-02-28",
      "bid": "12.1425",
      "ask": "12.3805",
      "open": "12.3805",
      "high": "12.3805",
      "low": "12.0948",
      "close": "12.1425",
      "average": "12.3634",
      "volume": "875.72",
      "turnover": "10827",
      "trades": "9"
    },
    {
      "date": "2022-03-01",
      "bid": "12.0472",
      "ask": "12.0948",
      "open": "12.1425",
      "high": "12.1425",
      "low": "12.0948",
      "close": "12.0948",
      "average": "12.1045",
      "volume": "327.6",
      "turnover": "3965.55",
      "trades": "5"
    },
    {
      "date": "2022-03-02",
      "bid": "12.0472",
      "ask": "12.0948",
      "open": "12.0948",
      "high": "12.0948",
      "low": "12.0472",
      "close": "12.0472",
      "average": "12.0479",
      "volume": "3879.86",
      "turnover": "46744.25",
      "trades": "9"
    },
    {
      "date": "2022-03-03",
      "bid": "12.3805",
      "ask": "12.4758",
      "open": "12.0472",
      "high": "12.4758",
      "low": "12.0472",
      "close": "12.3805",
      "average": "12.3411",
      "volume": "1953.05",
      "turnover": "24103",
      "trades": "10"
    },
    {
      "date": "2022-03-04",
      "bid": "12.1425",
      "ask": "12.5234",
      "open": "12.0948",
      "high": "12.3329",
      "low": "10.7615",
      "close": "12.1425",
      "average": "11.8263",
      "volume": "33576.83",
      "turnover": "397089.85",
      "trades": "57"
    },
    {
      "date": "2022-03-07",
      "bid": "12.0472",
      "ask": "12.3329",
      "open": "12.1425",
      "high": "12.3329",
      "low": "11.8091",
      "close": "12.0472",
      "average": "11.9848",
      "volume": "11953.55",
      "turnover": "143262.05",
      "trades": "21"
    },
    {
      "date": "2022-03-08",
      "bid": "12.3805",
      "ask": "12.4758",
      "open": "12.0472",
      "high": "12.4282",
      "low": "12.0472",
      "close": "12.3805",
      "average": "12.3245",
      "volume": "5455.96",
      "turnover": "67242.25",
      "trades": "12"
    },
    {
      "date": "2022-03-09",
      "bid": "12.2377",
      "ask": "12.5234",
      "open": "12.4758",
      "high": "12.5234",
      "low": "12.2377",
      "close": "12.3805",
      "average": "12.3273",
      "volume": "24124.45",
      "turnover": "297391.8",
      "trades": "17"
    },
    {
      "date": "2022-03-10",
      "bid": "12.2377",
      "ask": "12.5234",
      "open": "12.5234",
      "high": "12.5234",
      "low": "12.3805",
      "close": "12.3805",
      "average": "12.5161",
      "volume": "315",
      "turnover": "3942.7",
      "trades": "3"
    },
    {
      "date": "2022-03-11",
      "bid": "12.0472",
      "ask": "12.5234",
      "open": "12.6662",
      "high": "12.8567",
      "low": "12.2377",
      "close": "12.4282",
      "average": "12.5902",
      "volume": "12768.37",
      "turnover": "160756.5",
      "trades": "17"
    },
    {
      "date": "2022-03-14",
      "bid": "13.19",
      "ask": "13.3805",
      "open": "12.4758",
      "high": "13.6662",
      "low": "12.0948",
      "close": "13.2853",
      "average": "12.7126",
      "volume": "7966.58",
      "turnover": "101276.35",
      "trades": "16"
    },
    {
      "date": "2022-03-15",
      "bid": "13.2853",
      "ask": "13.5234",
      "open": "13.2853",
      "high": "13.4757",
      "low": "13.2853",
      "close": "13.4757",
      "average": "13.4111",
      "volume": "366.46",
      "turnover": "4914.65",
      "trades": "20"
    },
    {
      "date": "2022-03-16",
      "bid": "12.6662",
      "ask": "13.0472",
      "open": "13.5234",
      "high": "13.571",
      "low": "13.0472",
      "close": "13.0472",
      "average": "13.3185",
      "volume": "5639.71",
      "turnover": "75113.15",
      "trades": "17"
    },
    {
      "date": "2022-03-17",
      "bid": "12.7615",
      "ask": "13.2377",
      "open": "13.1424",
      "high": "13.5234",
      "low": "12.7615",
      "close": "13.0472",
      "average": "13.1875",
      "volume": "13330.14",
      "turnover": "175791.45",
      "trades": "23"
    },
    {
      "date": "2022-03-18",
      "bid": "13.0472",
      "ask": "13.2377",
      "open": "13.0472",
      "high": "13.6662",
      "low": "12.6186",
      "close": "13.0948",
      "average": "13.1414",
      "volume": "30176.83",
      "turnover": "396566.55",
      "trades": "29"
    },
    {
      "date": "2022-03-21",
      "bid": "12.9043",
      "ask": "13.2377",
      "open": "13.0948",
      "high": "13.3329",
      "low": "12.952",
      "close": "13.2853",
      "average": "13.1131",
      "volume": "837.92",
      "turnover": "10987.8",
      "trades": "8"
    },
    {
      "date": "2022-03-22",
      "bid": "12.7139",
      "ask": "13.1424",
      "open": "13.2853",
      "high": "13.2853",
      "low": "12.1901",
      "close": "12.8567",
      "average": "12.5688",
      "volume": "18989.8",
      "turnover": "238680.7",
      "trades": "18"
    },
    {
      "date": "2022-03-23",
      "bid": "13.3805",
      "ask": "13.6186",
      "open": "12.8567",
      "high": "13.6186",
      "low": "12.8567",
      "close": "13.6186",
      "average": "13.1556",
      "volume": "6353.73",
      "turnover": "83587.5",
      "trades": "13"
    },
    {
      "date": "2022-03-24",
      "bid": "13.4281",
      "ask": "13.7138",
      "open": "13.6662",
      "high": "13.9995",
      "low": "13.4757",
      "close": "13.7138",
      "average": "13.8753",
      "volume": "18910",
      "turnover": "262382.8",
      "trades": "19"
    },
    {
      "date": "2022-03-25",
      "bid": "13.8567",
      "ask": "13.9995",
      "open": "13.8091",
      "high": "14.0948",
      "low": "13.8091",
      "close": "13.9995",
      "average": "14.0682",
      "volume": "10690.36",
      "turnover": "150394.8",
      "trades": "15"
    },
    {
      "date": "2022-03-28",
      "bid": "13.9995",
      "ask": "14.0472",
      "open": "14.0948",
      "high": "14.0948",
      "low": "14.0472",
      "close": "14.0472",
      "average": "14.0947",
      "volume": "7994.93",
      "turnover": "112686.6",
      "trades": "17"
    },
    {
      "date": "2022-03-29",
      "bid": "13.3805",
      "ask": "13.8091",
      "open": "14.0472",
      "high": "14.0472",
      "low": "13.4281",
      "close": "13.8091",
      "average": "13.7141",
      "volume": "2441.32",
      "turnover": "33480.8",
      "trades": "14"
    },
    {
      "date": "2022-03-30",
      "bid": "13.2377",
      "ask": "13.7138",
      "open": "13.8091",
      "high": "13.8091",
      "low": "13.2853",
      "close": "13.6662",
      "average": "13.4081",
      "volume": "1071.03",
      "turnover": "14360.6",
      "trades": "12"
    },
    {
      "date": "2022-03-31",
      "bid": "12.6186",
      "ask": "13.0472",
      "open": "13.6662",
      "high": "13.6662",
      "low": "12.6662",
      "close": "13.0472",
      "average": "13.0463",
      "volume": "3182.64",
      "turnover": "41521.95",
      "trades": "12"
    },
    {
      "date": "2022-04-01",
      "bid": "12.1901",
      "ask": "12.6186",
      "open": "13.0472",
      "high": "13.0472",
      "low": "12.6186",
      "close": "12.6186",
      "average": "12.6627",
      "volume": "2076.96",
      "turnover": "26300.1",
      "trades": "12"
    },
    {
      "date": "2022-04-04",
      "bid": "12.3329",
      "ask": "12.4758",
      "open": "12.6186",
      "high": "12.6186",
      "low": "12.1901",
      "close": "12.4758",
      "average": "12.3344",
      "volume": "25231.19",
      "turnover": "311214.25",
      "trades": "19"
    },
    {
      "date": "2022-04-05",
      "bid": "12.952",
      "ask": "12.9996",
      "open": "12.6186",
      "high": "13.0472",
      "low": "12.6186",
      "close": "12.9996",
      "average": "12.7621",
      "volume": "5370.9",
      "turnover": "68544.1",
      "trades": "10"
    },
    {
      "date": "2022-04-06",
      "bid": "13.1424",
      "ask": "13.2377",
      "open": "13.0948",
      "high": "13.2853",
      "low": "12.9996",
      "close": "13.2377",
      "average": "13.0917",
      "volume": "2009.75",
      "turnover": "26311.1",
      "trades": "9"
    },
    {
      "date": "2022-04-07",
      "bid": "12.9043",
      "ask": "13.2377",
      "open": "13.2377",
      "high": "13.2853",
      "low": "12.952",
      "close": "12.952",
      "average": "13.2323",
      "volume": "196.35",
      "turnover": "2598.25",
      "trades": "14"
    },
    {
      "date": "2022-04-08",
      "bid": "12.571",
      "ask": "12.9043",
      "open": "12.952",
      "high": "12.952",
      "low": "12.9043",
      "close": "12.9043",
      "average": "12.9055",
      "volume": "1752.5",
      "turnover": "22616.9",
      "trades": "5"
    },
    {
      "date": "2022-04-11",
      "bid": "12.3805",
      "ask": "12.4758",
      "open": "12.9043",
      "high": "12.9043",
      "low": "12.3805",
      "close": "12.3805",
      "average": "12.4767",
      "volume": "3908.21",
      "turnover": "48761.9",
      "trades": "9"
    },
    {
      "date": "2022-04-12",
      "bid": "12.571",
      "ask": "12.9996",
      "open": "12.3805",
      "high": "13.19",
      "low": "12.3805",
      "close": "12.571",
      "average": "12.6916",
      "volume": "7808.02",
      "turnover": "99096.5",
      "trades": "21"
    },
    {
      "date": "2022-04-13",
      "bid": "12.7139",
      "ask": "13.19",
      "open": "12.571",
      "high": "13.19",
      "low": "12.3805",
      "close": "13.19",
      "average": "12.5313",
      "volume": "20298.14",
      "turnover": "254363.75",
      "trades": "16"
    },
    {
      "date": "2022-04-14",
      "bid": "13.0472",
      "ask": "13.5234",
      "open": "13.2853",
      "high": "13.6186",
      "low": "13.19",
      "close": "13.5234",
      "average": "13.3437",
      "volume": "1860.65",
      "turnover": "24828.2",
      "trades": "8"
    },
    {
      "date": "2022-04-19",
      "bid": "12.7615",
      "ask": "12.8567",
      "open": "13.5234",
      "high": "13.5234",
      "low": "12.7615",
      "close": "13.2377",
      "average": "12.9852",
      "volume": "529.21",
      "turnover": "6872",
      "trades": "11"
    },
    {
      "date": "2022-04-20",
      "bid": "12.0472",
      "ask": "12.3805",
      "open": "13.2377",
      "high": "13.2377",
      "low": "12.3329",
      "close": "12.3329",
      "average": "12.5571",
      "volume": "4519.33",
      "turnover": "56749.75",
      "trades": "13"
    },
    {
      "date": "2022-04-21",
      "bid": "13.3329",
      "ask": "13.7615",
      "open": "12.3329",
      "high": "13.7138",
      "low": "12.3329",
      "close": "13.7138",
      "average": "12.8777",
      "volume": "8328.84",
      "turnover": "107256.55",
      "trades": "21"
    },
    {
      "date": "2022-04-22",
      "bid": "12.9043",
      "ask": "13.2853",
      "open": "13.7138",
      "high": "13.7138",
      "low": "13.1424",
      "close": "13.1424",
      "average": "13.1898",
      "volume": "434.71",
      "turnover": "5733.8",
      "trades": "6"
    },
    {
      "date": "2022-04-25",
      "bid": "13.3329",
      "ask": "13.4757",
      "open": "12.8567",
      "high": "13.7615",
      "low": "12.5234",
      "close": "13.3805",
      "average": "13.2511",
      "volume": "12588.81",
      "turnover": "166816",
      "trades": "20"
    },
    {
      "date": "2022-04-26",
      "bid": "13.3329",
      "ask": "13.5234",
      "open": "13.5234",
      "high": "13.5234",
      "low": "13.3329",
      "close": "13.3329",
      "average": "13.3711",
      "volume": "74.55",
      "turnover": "996.85",
      "trades": "10"
    },
    {
      "date": "2022-04-27",
      "bid": "13.1424",
      "ask": "13.5234",
      "open": "13.5234",
      "high": "13.5234",
      "low": "13.2853",
      "close": "13.2853",
      "average": "13.4043",
      "volume": "8.4",
      "turnover": "112.6",
      "trades": "2"
    },
    {
      "date": "2022-04-28",
      "bid": "12.9043",
      "ask": "13.2853",
      "open": "13.2853",
      "high": "13.2853",
      "low": "13.1424",
      "close": "13.1424",
      "average": "13.2847",
      "volume": "274.05",
      "turnover": "3640.8",
      "trades": "3"
    },
    {
      "date": "2022-04-29",
      "bid": "12.3805",
      "ask": "12.5234",
      "open": "13.1424",
      "high": "13.1424",
      "low": "11.4282",
      "close": "12.5234",
      "average": "12.4063",
      "volume": "7206.36",
      "turnover": "89405.3",
      "trades": "28"
    },
    {
      "date": "2022-05-02",
      "bid": "12.0472",
      "ask": "12.3805",
      "open": "12.5234",
      "high": "12.5234",
      "low": "12.3805",
      "close": "12.3805",
      "average": "12.4059",
      "volume": "400.06",
      "turnover": "4963.15",
      "trades": "14"
    },
    {
      "date": "2022-05-03",
      "bid": "13.3329",
      "ask": "13.5234",
      "open": "12.3805",
      "high": "13.4757",
      "low": "12.0948",
      "close": "13.4281",
      "average": "12.9737",
      "volume": "6448.23",
      "turnover": "83657.4",
      "trades": "36"
    },
    {
      "date": "2022-05-04",
      "bid": "12.952",
      "ask": "13.3329",
      "open": "13.4757",
      "high": "13.4757",
      "low": "13.0948",
      "close": "13.2853",
      "average": "13.1886",
      "volume": "1440.64",
      "turnover": "19000.1",
      "trades": "14"
    },
    {
      "date": "2022-05-05",
      "bid": "12.8567",
      "ask": "13.0472",
      "open": "13.3329",
      "high": "13.3329",
      "low": "13.0472",
      "close": "13.0472",
      "average": "13.1013",
      "volume": "1950.95",
      "turnover": "25560.1",
      "trades": "9"
    },
    {
      "date": "2022-05-06",
      "bid": "13.3329",
      "ask": "13.5234",
      "open": "12.952",
      "high": "13.571",
      "low": "12.8567",
      "close": "13.5234",
      "average": "13.3003",
      "volume": "6185.73",
      "turnover": "82272.75",
      "trades": "11"
    },
    {
      "date": "2022-05-09",
      "bid": "13.19",
      "ask": "13.3805",
      "open": "13.4281",
      "high": "13.4281",
      "low": "12.9043",
      "close": "13.19",
      "average": "13.3277",
      "volume": "5348.85",
      "turnover": "71287.95",
      "trades": "16"
    },
    {
      "date": "2022-05-10",
      "bid": "13.2377",
      "ask": "13.4281",
      "open": "13.4281",
      "high": "13.4281",
      "low": "13.19",
      "close": "13.2377",
      "average": "13.2308",
      "volume": "4733.53",
      "turnover": "62628.85",
      "trades": "13"
    },
    {
      "date": "2022-05-11",
      "bid": "13.4757",
      "ask": "13.6186",
      "open": "13.4281",
      "high": "13.4757",
      "low": "13.2377",
      "close": "13.4757",
      "average": "13.4446",
      "volume": "13787.95",
      "turnover": "185374.7",
      "trades": "17"
    },
    {
      "date": "2022-05-12",
      "bid": "13.3329",
      "ask": "13.4757",
      "open": "13.6186",
      "high": "13.6186",
      "low": "13.4757",
      "close": "13.4757",
      "average": "13.4843",
      "volume": "52.5",
      "turnover": "707.95",
      "trades": "7"
    },
    {
      "date": "2022-05-13",
      "bid": "13.4757",
      "ask": "13.7138",
      "open": "13.4757",
      "high": "13.7138",
      "low": "13.4757",
      "close": "13.7138",
      "average": "13.7021",
      "volume": "140.7",
      "turnover": "1927.95",
      "trades": "12"
    },
    {
      "date": "2022-05-16",
      "bid": "13.2853",
      "ask": "13.7138",
      "open": "13.7138",
      "high": "13.7138",
      "low": "13.3329",
      "close": "13.6662",
      "average": "13.3627",
      "volume": "607.96",
      "turnover": "8124.15",
      "trades": "9"
    },
    {
      "date": "2022-05-17",
      "bid": "13.6662",
      "ask": "13.7615",
      "open": "13.7615",
      "high": "13.7615",
      "low": "13.6662",
      "close": "13.6662",
      "average": "13.7421",
      "volume": "2758.43",
      "turnover": "37906.85",
      "trades": "6"
    },
    {
      "date": "2022-05-18",
      "bid": "13.2853",
      "ask": "13.3329",
      "open": "13.6662",
      "high": "13.6662",
      "low": "13.3329",
      "close": "13.3329",
      "average": "13.352",
      "volume": "5971.52",
      "turnover": "79732.15",
      "trades": "11"
    },
    {
      "date": "2022-05-19",
      "bid": "12.571",
      "ask": "12.8567",
      "open": "12.8091",
      "high": "12.8567",
      "low": "12.8091",
      "close": "12.8567",
      "average": "12.8142",
      "volume": "2398.27",
      "turnover": "30732.15",
      "trades": "5"
    },
    {
      "date": "2022-05-20",
      "bid": "12.6662",
      "ask": "12.8567",
      "open": "12.8567",
      "high": "12.8567",
      "low": "12.8567",
      "close": "12.8567",
      "average": "12.8567",
      "volume": "1.05",
      "turnover": "13.5",
      "trades": "1"
    },
    {
      "date": "2022-05-23",
      "bid": "12.6662",
      "ask": "13.1424",
      "open": "12.8567",
      "high": "13.0948",
      "low": "12.7139",
      "close": "12.7139",
      "average": "12.7146",
      "volume": "694.07",
      "turnover": "8824.9",
      "trades": "9"
    },
    {
      "date": "2022-05-24",
      "bid": "12.571",
      "ask": "13.0472",
      "open": "12.7139",
      "high": "12.7139",
      "low": "12.7139",
      "close": "12.7139",
      "average": "12.7139",
      "volume": "13.65",
      "turnover": "173.55",
      "trades": "4"
    },
    {
      "date": "2022-05-25",
      "bid": "12.7139",
      "ask": "12.7615",
      "open": "12.7615",
      "high": "12.7615",
      "low": "12.7139",
      "close": "12.7139",
      "average": "12.7607",
      "volume": "68.25",
      "turnover": "870.95",
      "trades": "4"
    },
    {
      "date": "2022-05-27",
      "bid": "12.3805",
      "ask": "12.8567",
      "open": "12.7139",
      "high": "12.8091",
      "low": "12.1901",
      "close": "12.1901",
      "average": "12.3608",
      "volume": "4803.89",
      "turnover": "59380.1",
      "trades": "14"
    },
    {
      "date": "2022-05-30",
      "bid": "12.4758",
      "ask": "12.952",
      "open": "12.8567",
      "high": "12.952",
      "low": "12.8567",
      "close": "12.952",
      "average": "12.9501",
      "volume": "166.95",
      "turnover": "2162.1",
      "trades": "6"
    },
    {
      "date": "2022-05-31",
      "bid": "12.5234",
      "ask": "12.9043",
      "open": "12.952",
      "high": "12.952",
      "low": "12.5234",
      "close": "12.5234",
      "average": "12.7248",
      "volume": "227.85",
      "turnover": "2899.45",
      "trades": "4"
    },
    {
      "date": "2022-06-01",
      "bid": "12.4758",
      "ask": "12.8567",
      "open": "12.4758",
      "high": "12.5234",
      "low": "12.4758",
      "close": "12.5234",
      "average": "12.4763",
      "volume": "114.45",
      "turnover": "1427.95",
      "trades": "2"
    },
    {
      "date": "2022-06-02",
      "bid": "12.4282",
      "ask": "12.5234",
      "open": "12.5234",
      "high": "12.5234",
      "low": "12.4282",
      "close": "12.4282",
      "average": "12.5176",
      "volume": "102.9",
      "turnover": "1288.1",
      "trades": "3"
    },
    {
      "date": "2022-06-03",
      "bid": "12.0472",
      "ask": "12.4282",
      "open": "12.8567",
      "high": "12.8567",
      "low": "12.3805",
      "close": "12.4282",
      "average": "12.3812",
      "volume": "1587.64",
      "turnover": "19657.05",
      "trades": "3"
    },
    {
      "date": "2022-06-07",
      "bid": "12.0472",
      "ask": "12.1425",
      "open": "12.4282",
      "high": "12.4282",
      "low": "12.0472",
      "close": "12.0472",
      "average": "12.1223",
      "volume": "42",
      "turnover": "509.15",
      "trades": "6"
    },
    {
      "date": "2022-06-08",
      "bid": "11.7139",
      "ask": "11.9996",
      "open": "12.0472",
      "high": "12.0472",
      "low": "11.9044",
      "close": "11.9044",
      "average": "12.0033",
      "volume": "8973.56",
      "turnover": "107712.7",
      "trades": "11"
    },
    {
      "date": "2022-06-09",
      "bid": "11.7615",
      "ask": "11.9044",
      "open": "11.7139",
      "high": "12.0948",
      "low": "11.7139",
      "close": "11.9044",
      "average": "11.9078",
      "volume": "136785.41",
      "turnover": "1628824.6",
      "trades": "58"
    },
    {
      "date": "2022-06-10",
      "bid": "11.6187",
      "ask": "11.7615",
      "open": "11.7615",
      "high": "11.7615",
      "low": "11.3806",
      "close": "11.6663",
      "average": "11.7336",
      "volume": "2051.76",
      "turnover": "24074.7",
      "trades": "8"
    },
    {
      "date": "2022-06-13",
      "bid": "11.0949",
      "ask": "11.4282",
      "open": "11.6187",
      "high": "11.6187",
      "low": "11.2853",
      "close": "11.2853",
      "average": "11.5366",
      "volume": "68.25",
      "turnover": "787.4",
      "trades": "2"
    },
    {
      "date": "2022-06-14",
      "bid": "11.1901",
      "ask": "11.6187",
      "open": "11.2853",
      "high": "11.2853",
      "low": "10.7139",
      "close": "11.2853",
      "average": "11.0021",
      "volume": "8907.41",
      "turnover": "98000.8",
      "trades": "10"
    },
    {
      "date": "2022-06-15",
      "bid": "11.0472",
      "ask": "11.2377",
      "open": null,
      "high": null,
      "low": null,
      "close": "11.2853",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-16",
      "bid": "10.7615",
      "ask": "10.952",
      "open": "10.952",
      "high": "10.952",
      "low": "10.8568",
      "close": "10.952",
      "average": "10.9387",
      "volume": "22890.67",
      "turnover": "250394.1",
      "trades": "4"
    },
    {
      "date": "2022-06-17",
      "bid": "10.952",
      "ask": "11.2853",
      "open": "10.952",
      "high": "11.2377",
      "low": "10.952",
      "close": "10.952",
      "average": "10.9544",
      "volume": "1862.75",
      "turnover": "20405.35",
      "trades": "7"
    },
    {
      "date": "2022-06-20",
      "bid": "10.9996",
      "ask": "11.2853",
      "open": "10.952",
      "high": "11.2853",
      "low": "10.952",
      "close": "10.9996",
      "average": "11.0031",
      "volume": "7543.42",
      "turnover": "83000.9",
      "trades": "6"
    },
    {
      "date": "2022-06-21",
      "bid": "10.8568",
      "ask": "10.952",
      "open": "10.8568",
      "high": "11.1425",
      "low": "10.8568",
      "close": "10.8568",
      "average": "11.0341",
      "volume": "30.45",
      "turnover": "336",
      "trades": "3"
    },
    {
      "date": "2022-06-22",
      "bid": "10.2854",
      "ask": "10.6187",
      "open": "10.7615",
      "high": "10.7615",
      "low": "10.4758",
      "close": "10.4758",
      "average": "10.6544",
      "volume": "58.8",
      "turnover": "626.5",
      "trades": "2"
    },
    {
      "date": "2022-06-23",
      "bid": "10.2377",
      "ask": "10.5711",
      "open": "10.5235",
      "high": "10.5235",
      "low": "10.5235",
      "close": "10.5235",
      "average": "10.5235",
      "volume": "1367.14",
      "turnover": "14387.1",
      "trades": "5"
    },
    {
      "date": "2022-06-27",
      "bid": "10.1901",
      "ask": "10.5711",
      "open": "10.5235",
      "high": "10.5235",
      "low": "10.5235",
      "close": "10.5235",
      "average": "10.5235",
      "volume": "24.15",
      "turnover": "254.15",
      "trades": "4"
    },
    {
      "date": "2022-06-28",
      "bid": "10.1425",
      "ask": "10.4758",
      "open": "10.5235",
      "high": "10.5711",
      "low": "10.2377",
      "close": "10.2377",
      "average": "10.2671",
      "volume": "303.45",
      "turnover": "3115.65",
      "trades": "6"
    },
    {
      "date": "2022-06-29",
      "bid": "10.2854",
      "ask": "10.6187",
      "open": "10.0949",
      "high": "10.5711",
      "low": "10.0949",
      "close": "10.5711",
      "average": "10.3183",
      "volume": "3000.98",
      "turnover": "30965.2",
      "trades": "10"
    },
    {
      "date": "2022-06-30",
      "bid": "10.0949",
      "ask": "10.4758",
      "open": "10.6187",
      "high": "10.7615",
      "low": "10.1425",
      "close": "10.4282",
      "average": "10.5917",
      "volume": "34787.52",
      "turnover": "368461.05",
      "trades": "12"
    },
    {
      "date": "2022-07-01",
      "bid": "9.3521",
      "ask": "9.5235",
      "open": "10.0949",
      "high": "10.0949",
      "low": "9.5044",
      "close": "9.5044",
      "average": "9.5581",
      "volume": "37292.89",
      "turnover": "356447.87",
      "trades": "26"
    },
    {
      "date": "2022-07-04",
      "bid": "9.2568",
      "ask": "9.3711",
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.333",
      "close": "9.333",
      "average": "9.3753",
      "volume": "1181.28",
      "turnover": "11074.96",
      "trades": "8"
    },
    {
      "date": "2022-07-05",
      "bid": "9.333",
      "ask": "9.5711",
      "open": "9.5711",
      "high": "9.5711",
      "low": "9.4282",
      "close": "9.5235",
      "average": "9.4885",
      "volume": "699.32",
      "turnover": "6635.55",
      "trades": "9"
    },
    {
      "date": "2022-07-06",
      "bid": "9.2187",
      "ask": "9.5711",
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.5235",
      "volume": "1.05",
      "turnover": "10",
      "trades": "1"
    },
    {
      "date": "2022-07-07",
      "bid": "9.714",
      "ask": "9.8092",
      "open": "9.5711",
      "high": "9.8092",
      "low": "9.5711",
      "close": "9.714",
      "average": "9.6962",
      "volume": "3765.41",
      "turnover": "36510.4",
      "trades": "4"
    },
    {
      "date": "2022-07-08",
      "bid": "9.7616",
      "ask": "10.0949",
      "open": "9.714",
      "high": "10.0473",
      "low": "9.714",
      "close": "9.7616",
      "average": "9.7467",
      "volume": "84",
      "turnover": "818.75",
      "trades": "5"
    },
    {
      "date": "2022-07-11",
      "bid": "9.7616",
      "ask": "10.0949",
      "open": "9.7616",
      "high": "9.7616",
      "low": "9.7616",
      "close": "9.7616",
      "average": "9.7616",
      "volume": "10.5",
      "turnover": "102.5",
      "trades": "1"
    },
    {
      "date": "2022-07-12",
      "bid": "9.8092",
      "ask": "10.0949",
      "open": "9.8092",
      "high": "9.8092",
      "low": "9.8092",
      "close": "9.8092",
      "average": "9.8092",
      "volume": "6.3",
      "turnover": "61.8",
      "trades": "1"
    },
    {
      "date": "2022-07-13",
      "bid": "10.0473",
      "ask": "10.0949",
      "open": "10.0473",
      "high": "10.0473",
      "low": "10.0473",
      "close": "10.0473",
      "average": "10.0473",
      "volume": "1057.38",
      "turnover": "10623.85",
      "trades": "3"
    },
    {
      "date": "2022-07-14",
      "bid": "9.3521",
      "ask": "9.714",
      "open": "10.0473",
      "high": "10.0473",
      "low": "9.6663",
      "close": "9.6663",
      "average": "9.7141",
      "volume": "2180.91",
      "turnover": "21185.9",
      "trades": "4"
    },
    {
      "date": "2022-07-15",
      "bid": "9.333",
      "ask": "9.6663",
      "open": "9.3521",
      "high": "9.5235",
      "low": "9.333",
      "close": "9.5235",
      "average": "9.5168",
      "volume": "21120.31",
      "turnover": "200998.42",
      "trades": "9"
    },
    {
      "date": "2022-07-18",
      "bid": "9.333",
      "ask": "9.6663",
      "open": "9.3521",
      "high": "9.3521",
      "low": "9.3521",
      "close": "9.3521",
      "average": "9.3521",
      "volume": "49.35",
      "turnover": "461.54",
      "trades": "1"
    },
    {
      "date": "2022-07-19",
      "bid": "9.333",
      "ask": "9.3521",
      "open": "9.3521",
      "high": "9.3521",
      "low": "9.3521",
      "close": "9.3521",
      "average": "9.3521",
      "volume": "391.66",
      "turnover": "3662.86",
      "trades": "1"
    },
    {
      "date": "2022-07-20",
      "bid": "9.333",
      "ask": "9.6663",
      "open": "9.5235",
      "high": "9.6663",
      "low": "9.5235",
      "close": "9.6187",
      "average": "9.6627",
      "volume": "1379.74",
      "turnover": "13332.15",
      "trades": "5"
    },
    {
      "date": "2022-07-21",
      "bid": "9.5711",
      "ask": "9.7616",
      "open": "9.6187",
      "high": "9.6663",
      "low": "9.333",
      "close": "9.5711",
      "average": "9.6436",
      "volume": "603.76",
      "turnover": "5822.48",
      "trades": "10"
    },
    {
      "date": "2022-07-22",
      "bid": "9.4282",
      "ask": "9.714",
      "open": "9.6187",
      "high": "9.714",
      "low": "9.5235",
      "close": "9.714",
      "average": "9.5288",
      "volume": "1623.34",
      "turnover": "15468.65",
      "trades": "7"
    },
    {
      "date": "2022-07-25",
      "bid": "9.4282",
      "ask": "9.7616",
      "open": "9.4473",
      "high": "9.7616",
      "low": "9.4473",
      "close": "9.4473",
      "average": "9.4839",
      "volume": "478.81",
      "turnover": "4541.01",
      "trades": "5"
    },
    {
      "date": "2022-07-26",
      "bid": "9.4663",
      "ask": "9.7616",
      "open": "9.4282",
      "high": "9.4473",
      "low": "9.4282",
      "close": "9.4473",
      "average": "9.4467",
      "volume": "151.2",
      "turnover": "1428.4",
      "trades": "2"
    },
    {
      "date": "2022-07-27",
      "bid": "9.5711",
      "ask": "9.7616",
      "open": "9.714",
      "high": "9.714",
      "low": "9.4473",
      "close": "9.4473",
      "average": "9.6073",
      "volume": "31.5",
      "turnover": "302.64",
      "trades": "4"
    },
    {
      "date": "2022-07-28",
      "bid": "9.6663",
      "ask": "9.952",
      "open": "9.7616",
      "high": "9.7616",
      "low": "9.6663",
      "close": "9.6663",
      "average": "9.7349",
      "volume": "1501.54",
      "turnover": "14617.4",
      "trades": "5"
    },
    {
      "date": "2022-07-29",
      "bid": "9.6663",
      "ask": "9.952",
      "open": "9.6663",
      "high": "9.6663",
      "low": "9.6663",
      "close": "9.6663",
      "average": "9.6663",
      "volume": "29.4",
      "turnover": "284.2",
      "trades": "3"
    },
    {
      "date": "2022-08-01",
      "bid": "9.6187",
      "ask": "9.952",
      "open": "9.6187",
      "high": "9.9044",
      "low": "9.6187",
      "close": "9.6187",
      "average": "9.7622",
      "volume": "2106.36",
      "turnover": "20563",
      "trades": "4"
    },
    {
      "date": "2022-08-02",
      "bid": "9.6187",
      "ask": "9.7616",
      "open": "9.6187",
      "high": "9.6187",
      "low": "9.6187",
      "close": "9.6187",
      "average": "9.6187",
      "volume": "1.05",
      "turnover": "10.1",
      "trades": "1"
    },
    {
      "date": "2022-08-03",
      "bid": "9.6663",
      "ask": "9.7616",
      "open": "9.6663",
      "high": "9.7616",
      "low": "9.6663",
      "close": "9.7616",
      "average": "9.7235",
      "volume": "52.5",
      "turnover": "510.5",
      "trades": "2"
    },
    {
      "date": "2022-08-04",
      "bid": "9.7616",
      "ask": "9.9044",
      "open": "9.6663",
      "high": "9.7616",
      "low": "9.6663",
      "close": "9.7616",
      "average": "9.7467",
      "volume": "80.85",
      "turnover": "788.05",
      "trades": "4"
    },
    {
      "date": "2022-08-05",
      "bid": "9.714",
      "ask": "9.952",
      "open": "9.714",
      "high": "9.714",
      "low": "9.714",
      "close": "9.714",
      "average": "9.714",
      "volume": "315",
      "turnover": "3060",
      "trades": "1"
    },
    {
      "date": "2022-08-08",
      "bid": "9.8092",
      "ask": "9.8568",
      "open": "9.8568",
      "high": "9.9044",
      "low": "9.8092",
      "close": "9.8568",
      "average": "9.8312",
      "volume": "785.42",
      "turnover": "7721.7",
      "trades": "8"
    },
    {
      "date": "2022-08-09",
      "bid": "9.5235",
      "ask": "9.8092",
      "open": "9.8568",
      "high": "9.8568",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.806",
      "volume": "1832.3",
      "turnover": "17967.7",
      "trades": "6"
    },
    {
      "date": "2022-08-10",
      "bid": "9.5711",
      "ask": "9.8568",
      "open": "9.5235",
      "high": "9.5711",
      "low": "9.5235",
      "close": "9.5711",
      "average": "9.5699",
      "volume": "2382.51",
      "turnover": "22800.45",
      "trades": "7"
    },
    {
      "date": "2022-08-11",
      "bid": "9.5711",
      "ask": "9.8092",
      "open": "9.5235",
      "high": "9.5711",
      "low": "9.5235",
      "close": "9.5711",
      "average": "9.5705",
      "volume": "2408.77",
      "turnover": "23053.4",
      "trades": "4"
    },
    {
      "date": "2022-08-12",
      "bid": "9.7616",
      "ask": "9.9044",
      "open": "9.9044",
      "high": "9.9997",
      "low": "9.6663",
      "close": "9.9044",
      "average": "9.8952",
      "volume": "3105.99",
      "turnover": "30734.65",
      "trades": "12"
    },
    {
      "date": "2022-08-15",
      "bid": "9.9997",
      "ask": "10.0949",
      "open": "9.9044",
      "high": "10.1425",
      "low": "9.9044",
      "close": "10.0949",
      "average": "9.9852",
      "volume": "630.01",
      "turnover": "6290.9",
      "trades": "7"
    },
    {
      "date": "2022-08-16",
      "bid": "9.952",
      "ask": "10.2377",
      "open": "9.952",
      "high": "10.1425",
      "low": "9.952",
      "close": "10.1425",
      "average": "9.9576",
      "volume": "108.15",
      "turnover": "1076.95",
      "trades": "3"
    },
    {
      "date": "2022-08-17",
      "bid": "10.0473",
      "ask": "10.2854",
      "open": "9.7616",
      "high": "10.1425",
      "low": "9.7616",
      "close": "10.0949",
      "average": "10.0936",
      "volume": "3944.96",
      "turnover": "39819.05",
      "trades": "8"
    },
    {
      "date": "2022-08-18",
      "bid": "9.9044",
      "ask": "10.0473",
      "open": "10.0473",
      "high": "10.0473",
      "low": "10.0473",
      "close": "10.0473",
      "average": "10.0473",
      "volume": "7.35",
      "turnover": "73.85",
      "trades": "1"
    },
    {
      "date": "2022-08-19",
      "bid": "9.7616",
      "ask": "10.0473",
      "open": "10.2854",
      "high": "10.2854",
      "low": "9.8568",
      "close": "9.8568",
      "average": "9.9498",
      "volume": "6512.29",
      "turnover": "64796.6",
      "trades": "15"
    },
    {
      "date": "2022-08-22",
      "bid": "9.3711",
      "ask": "9.5711",
      "open": "9.8568",
      "high": "10.0473",
      "low": "9.3711",
      "close": "9.5711",
      "average": "9.5125",
      "volume": "10285.05",
      "turnover": "97837.29",
      "trades": "11"
    },
    {
      "date": "2022-08-23",
      "bid": "9.2949",
      "ask": "9.5711",
      "open": "9.5711",
      "high": "9.5711",
      "low": "9.2949",
      "close": "9.2949",
      "average": "9.42",
      "volume": "345.46",
      "turnover": "3254.25",
      "trades": "3"
    },
    {
      "date": "2022-08-24",
      "bid": "9.714",
      "ask": "9.952",
      "open": "9.4282",
      "high": "9.8568",
      "low": "9.314",
      "close": "9.8092",
      "average": "9.7226",
      "volume": "4519.33",
      "turnover": "43940.15",
      "trades": "6"
    },
    {
      "date": "2022-08-25",
      "bid": "9.7616",
      "ask": "9.952",
      "open": "10.0949",
      "high": "10.333",
      "low": "9.7616",
      "close": "9.952",
      "average": "9.9739",
      "volume": "9194.06",
      "turnover": "91701.95",
      "trades": "9"
    },
    {
      "date": "2022-08-26",
      "bid": "9.4473",
      "ask": "9.7616",
      "open": "10.0473",
      "high": "10.0473",
      "low": "9.6663",
      "close": "9.7616",
      "average": "9.7133",
      "volume": "10666.21",
      "turnover": "103604.45",
      "trades": "14"
    },
    {
      "date": "2022-08-29",
      "bid": "9.7616",
      "ask": "10.0473",
      "open": "9.4473",
      "high": "10.0473",
      "low": "9.4473",
      "close": "10.0473",
      "average": "9.7186",
      "volume": "2400.37",
      "turnover": "23328.51",
      "trades": "4"
    },
    {
      "date": "2022-08-30",
      "bid": "9.7616",
      "ask": "9.9997",
      "open": "10.0473",
      "high": "10.0473",
      "low": "9.7616",
      "close": "10.0473",
      "average": "9.8598",
      "volume": "479.86",
      "turnover": "4731.35",
      "trades": "5"
    },
    {
      "date": "2022-08-31",
      "bid": "9.7616",
      "ask": "10.0473",
      "open": "10.0473",
      "high": "10.0473",
      "low": "10.0473",
      "close": "10.0473",
      "average": "10.0473",
      "volume": "22.05",
      "turnover": "221.55",
      "trades": "4"
    },
    {
      "date": "2022-09-01",
      "bid": "9.6663",
      "ask": "9.952",
      "open": "9.6663",
      "high": "9.6663",
      "low": "9.6663",
      "close": "9.6663",
      "average": "9.6663",
      "volume": "13.65",
      "turnover": "131.95",
      "trades": "1"
    },
    {
      "date": "2022-09-02",
      "bid": "9.714",
      "ask": "9.9997",
      "open": "9.714",
      "high": "9.714",
      "low": "9.714",
      "close": "9.714",
      "average": "9.714",
      "volume": "1172.88",
      "turnover": "11393.4",
      "trades": "1"
    },
    {
      "date": "2022-09-05",
      "bid": "9.5235",
      "ask": "9.714",
      "open": "9.714",
      "high": "9.714",
      "low": "9.6187",
      "close": "9.714",
      "average": "9.6208",
      "volume": "535.51",
      "turnover": "5152.1",
      "trades": "4"
    },
    {
      "date": "2022-09-06",
      "bid": "9.5235",
      "ask": "9.5711",
      "open": "9.714",
      "high": "9.714",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.569",
      "volume": "1130.88",
      "turnover": "10821.45",
      "trades": "5"
    },
    {
      "date": "2022-09-07",
      "bid": "9.5235",
      "ask": "9.7616",
      "open": "9.5711",
      "high": "9.5711",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.5519",
      "volume": "3795.86",
      "turnover": "36257.8",
      "trades": "5"
    },
    {
      "date": "2022-09-08",
      "bid": "9.6187",
      "ask": "9.9997",
      "open": "9.5235",
      "high": "9.8092",
      "low": "9.5235",
      "close": "9.8092",
      "average": "9.7522",
      "volume": "3691.9",
      "turnover": "36004.5",
      "trades": "6"
    },
    {
      "date": "2022-09-09",
      "bid": "9.8092",
      "ask": "9.9044",
      "open": "9.9997",
      "high": "9.9997",
      "low": "9.9997",
      "close": "9.9997",
      "average": "9.9997",
      "volume": "263.55",
      "turnover": "2635.5",
      "trades": "2"
    },
    {
      "date": "2022-09-12",
      "bid": "9.8092",
      "ask": "9.952",
      "open": "9.8092",
      "high": "9.8092",
      "low": "9.8092",
      "close": "9.8092",
      "average": "9.8092",
      "volume": "11.55",
      "turnover": "113.3",
      "trades": "1"
    },
    {
      "date": "2022-09-13",
      "bid": "9.5235",
      "ask": "9.8568",
      "open": "9.8092",
      "high": "9.9997",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.8342",
      "volume": "6100.67",
      "turnover": "59995.95",
      "trades": "8"
    },
    {
      "date": "2022-09-14",
      "bid": "9.5235",
      "ask": "9.8092",
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.5235",
      "volume": "521.86",
      "turnover": "4970",
      "trades": "2"
    },
    {
      "date": "2022-09-15",
      "bid": "9.5235",
      "ask": "9.8568",
      "open": "9.8568",
      "high": "9.8568",
      "low": "9.8568",
      "close": "9.8568",
      "average": "9.8568",
      "volume": "8.4",
      "turnover": "82.8",
      "trades": "1"
    },
    {
      "date": "2022-09-16",
      "bid": "9.4663",
      "ask": "9.6663",
      "open": "9.8568",
      "high": "9.8568",
      "low": "9.5235",
      "close": "9.5711",
      "average": "9.5471",
      "volume": "8493.69",
      "turnover": "81090.7",
      "trades": "5"
    },
    {
      "date": "2022-09-19",
      "bid": "8.3235",
      "ask": "9.4282",
      "open": "9.3521",
      "high": "9.4473",
      "low": "8.3235",
      "close": "9.4473",
      "average": "9.2106",
      "volume": "163.8",
      "turnover": "1508.76",
      "trades": "9"
    },
    {
      "date": "2022-09-20",
      "bid": "9.4282",
      "ask": "9.5235",
      "open": "9.4473",
      "high": "9.5235",
      "low": "8.2283",
      "close": "9.5235",
      "average": "9.4801",
      "volume": "3589",
      "turnover": "34024.18",
      "trades": "8"
    },
    {
      "date": "2022-09-21",
      "bid": "9.3521",
      "ask": "9.5044",
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.5044",
      "close": "9.5044",
      "average": "9.5045",
      "volume": "638.41",
      "turnover": "6067.88",
      "trades": "3"
    },
    {
      "date": "2022-09-22",
      "bid": "8.9902",
      "ask": "9.314",
      "open": "9.1806",
      "high": "9.333",
      "low": "9.1425",
      "close": "9.333",
      "average": "9.2091",
      "volume": "5676.46",
      "turnover": "52275.4",
      "trades": "8"
    },
    {
      "date": "2022-09-23",
      "bid": "8.8949",
      "ask": "9.0854",
      "open": null,
      "high": null,
      "low": null,
      "close": "9.333",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-26",
      "bid": "8.8949",
      "ask": "9.2187",
      "open": null,
      "high": null,
      "low": null,
      "close": "9.333",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-27",
      "bid": "8.914",
      "ask": "9.2187",
      "open": "8.914",
      "high": "9.2187",
      "low": "8.914",
      "close": "9.2187",
      "average": "8.9756",
      "volume": "394.81",
      "turnover": "3543.68",
      "trades": "3"
    },
    {
      "date": "2022-09-28",
      "bid": "8.914",
      "ask": "9.2187",
      "open": "8.914",
      "high": "8.914",
      "low": "8.914",
      "close": "8.914",
      "average": "8.914",
      "volume": "421.06",
      "turnover": "3753.36",
      "trades": "4"
    },
    {
      "date": "2022-09-29",
      "bid": "8.4759",
      "ask": "8.7806",
      "open": "8.914",
      "high": "8.914",
      "low": "8.5711",
      "close": "8.5902",
      "average": "8.7362",
      "volume": "2205.06",
      "turnover": "19264",
      "trades": "4"
    },
    {
      "date": "2022-09-30",
      "bid": "8.3997",
      "ask": "8.7045",
      "open": "8.7806",
      "high": "8.7806",
      "low": "8.4759",
      "close": "8.7045",
      "average": "8.6248",
      "volume": "1669.54",
      "turnover": "14399.74",
      "trades": "4"
    },
    {
      "date": "2022-10-03",
      "bid": "8.2473",
      "ask": "8.4568",
      "open": "8.7045",
      "high": "8.7045",
      "low": "8.2283",
      "close": "8.2473",
      "average": "8.3709",
      "volume": "2579.92",
      "turnover": "21596.5",
      "trades": "9"
    },
    {
      "date": "2022-10-04",
      "bid": "8.095",
      "ask": "8.2092",
      "open": "8.1521",
      "high": "8.1711",
      "low": "8.1521",
      "close": "8.1711",
      "average": "8.1703",
      "volume": "2255.46",
      "turnover": "18427.84",
      "trades": "5"
    },
    {
      "date": "2022-10-05",
      "bid": "7.8283",
      "ask": "7.9997",
      "open": "7.9426",
      "high": "8.2092",
      "low": "7.8473",
      "close": "8.0188",
      "average": "7.9369",
      "volume": "4406.97",
      "turnover": "34977.74",
      "trades": "11"
    },
    {
      "date": "2022-10-06",
      "bid": "7.8283",
      "ask": "8.095",
      "open": "8.095",
      "high": "8.095",
      "low": "8.095",
      "close": "8.095",
      "average": "8.095",
      "volume": "698.27",
      "turnover": "5652.5",
      "trades": "5"
    },
    {
      "date": "2022-10-07",
      "bid": "7.714",
      "ask": "7.9807",
      "open": "8.095",
      "high": "8.095",
      "low": "7.8092",
      "close": "7.8092",
      "average": "7.8717",
      "volume": "4623.28",
      "turnover": "36393.5",
      "trades": "5"
    },
    {
      "date": "2022-10-10",
      "bid": "7.6188",
      "ask": "7.9045",
      "open": "7.8092",
      "high": "7.9045",
      "low": "7.6188",
      "close": "7.9045",
      "average": "7.7146",
      "volume": "2333.16",
      "turnover": "17999.5",
      "trades": "6"
    },
    {
      "date": "2022-10-11",
      "bid": "7.6188",
      "ask": "7.9235",
      "open": "7.9045",
      "high": "7.9045",
      "low": "7.9045",
      "close": "7.9045",
      "average": "7.9045",
      "volume": "172.2",
      "turnover": "1361.2",
      "trades": "2"
    },
    {
      "date": "2022-10-12",
      "bid": "7.6188",
      "ask": "7.9235",
      "open": "7.9045",
      "high": "7.9045",
      "low": "7.6188",
      "close": "7.9045",
      "average": "7.9004",
      "volume": "145.95",
      "turnover": "1153.1",
      "trades": "3"
    },
    {
      "date": "2022-10-13",
      "bid": "7.6188",
      "ask": "7.9235",
      "open": "7.9045",
      "high": "7.9045",
      "low": "7.7712",
      "close": "7.7712",
      "average": "7.8511",
      "volume": "94.5",
      "turnover": "741.96",
      "trades": "4"
    },
    {
      "date": "2022-10-14",
      "bid": "7.6188",
      "ask": "7.9235",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.7712",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-17",
      "bid": "7.9045",
      "ask": "7.9235",
      "open": "7.7712",
      "high": "7.9045",
      "low": "7.7712",
      "close": "7.9045",
      "average": "7.8867",
      "volume": "2377.26",
      "turnover": "18748.78",
      "trades": "8"
    },
    {
      "date": "2022-10-18",
      "bid": "7.9045",
      "ask": "8.114",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.9045",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-19",
      "bid": "7.9616",
      "ask": "8.0759",
      "open": "7.9235",
      "high": "8.114",
      "low": "7.9235",
      "close": "8.114",
      "average": "7.9669",
      "volume": "69.3",
      "turnover": "552.12",
      "trades": "2"
    },
    {
      "date": "2022-10-20",
      "bid": "7.9045",
      "ask": "8.114",
      "open": "7.9235",
      "high": "7.9235",
      "low": "7.9045",
      "close": "7.9045",
      "average": "7.9091",
      "volume": "10500.3",
      "turnover": "83048.76",
      "trades": "2"
    },
    {
      "date": "2022-10-21",
      "bid": "7.9045",
      "ask": "8.1521",
      "open": "7.9235",
      "high": "8.133",
      "low": "7.9045",
      "close": "7.9045",
      "average": "7.9057",
      "volume": "10606.36",
      "turnover": "83851.8",
      "trades": "4"
    },
    {
      "date": "2022-10-24",
      "bid": "7.8473",
      "ask": "7.9045",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.9045",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-25",
      "bid": "7.7331",
      "ask": "8.0378",
      "open": "8.133",
      "high": "8.133",
      "low": "7.8473",
      "close": "7.8473",
      "average": "7.8765",
      "volume": "154.35",
      "turnover": "1215.78",
      "trades": "2"
    },
    {
      "date": "2022-10-26",
      "bid": "7.8473",
      "ask": "8.0378",
      "open": "8.0188",
      "high": "8.0188",
      "low": "8.0188",
      "close": "8.0188",
      "average": "8.0188",
      "volume": "65.1",
      "turnover": "522.04",
      "trades": "2"
    },
    {
      "date": "2022-10-27",
      "bid": "7.7331",
      "ask": "8.0378",
      "open": "8.0188",
      "high": "8.0188",
      "low": "8.0188",
      "close": "8.0188",
      "average": "8.0188",
      "volume": "14.7",
      "turnover": "117.88",
      "trades": "3"
    },
    {
      "date": "2022-10-28",
      "bid": "7.7331",
      "ask": "8.0378",
      "open": "8.0188",
      "high": "8.0188",
      "low": "8.0188",
      "close": "8.0188",
      "average": "8.0188",
      "volume": "45.15",
      "turnover": "362.06",
      "trades": "3"
    },
    {
      "date": "2022-10-31",
      "bid": "7.695",
      "ask": "7.9997",
      "open": "8.0188",
      "high": "8.0188",
      "low": "7.695",
      "close": "7.695",
      "average": "7.9193",
      "volume": "134.4",
      "turnover": "1064.4",
      "trades": "7"
    },
    {
      "date": "2022-11-01",
      "bid": "7.695",
      "ask": "7.8854",
      "open": "7.8092",
      "high": "7.9807",
      "low": "7.8092",
      "close": "7.8854",
      "average": "7.8596",
      "volume": "673.06",
      "turnover": "5290.12",
      "trades": "5"
    },
    {
      "date": "2022-11-02",
      "bid": "7.695",
      "ask": "7.9616",
      "open": "7.9807",
      "high": "7.9807",
      "low": "7.8854",
      "close": "7.8854",
      "average": "7.9501",
      "volume": "81.9",
      "turnover": "651.14",
      "trades": "3"
    },
    {
      "date": "2022-11-03",
      "bid": "7.5235",
      "ask": "7.714",
      "open": "7.8854",
      "high": "7.8854",
      "low": "7.5235",
      "close": "7.7902",
      "average": "7.6963",
      "volume": "1073.13",
      "turnover": "8259.24",
      "trades": "7"
    },
    {
      "date": "2022-11-04",
      "bid": "7.5235",
      "ask": "7.5807",
      "open": "7.7902",
      "high": "7.7902",
      "low": "7.5997",
      "close": "7.5997",
      "average": "7.6059",
      "volume": "767.57",
      "turnover": "5838.1",
      "trades": "4"
    },
    {
      "date": "2022-11-07",
      "bid": "7.6188",
      "ask": "7.8092",
      "open": "7.714",
      "high": "7.7902",
      "low": "7.5997",
      "close": "7.7712",
      "average": "7.7695",
      "volume": "394.81",
      "turnover": "3067.52",
      "trades": "6"
    },
    {
      "date": "2022-11-08",
      "bid": "7.6188",
      "ask": "7.8092",
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.8092",
      "close": "7.8092",
      "average": "7.8092",
      "volume": "262.5",
      "turnover": "2050",
      "trades": "1"
    },
    {
      "date": "2022-11-09",
      "bid": "7.4283",
      "ask": "7.714",
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.4664",
      "close": "7.6759",
      "average": "7.5804",
      "volume": "1626.49",
      "turnover": "12329.5",
      "trades": "9"
    },
    {
      "date": "2022-11-10",
      "bid": "7.5235",
      "ask": "7.7331",
      "open": "7.695",
      "high": "7.695",
      "low": "7.695",
      "close": "7.695",
      "average": "7.695",
      "volume": "127.05",
      "turnover": "977.68",
      "trades": "2"
    },
    {
      "date": "2022-11-11",
      "bid": "7.4474",
      "ask": "7.7331",
      "open": "7.714",
      "high": "7.714",
      "low": "7.714",
      "close": "7.714",
      "average": "7.714",
      "volume": "68.25",
      "turnover": "526.5",
      "trades": "2"
    },
    {
      "date": "2022-11-14",
      "bid": "7.7712",
      "ask": "7.9235",
      "open": "7.714",
      "high": "7.8854",
      "low": "7.6378",
      "close": "7.695",
      "average": "7.8443",
      "volume": "3907.16",
      "turnover": "30649.22",
      "trades": "9"
    },
    {
      "date": "2022-11-15",
      "bid": "7.714",
      "ask": "7.9997",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.6759",
      "close": "7.7331",
      "average": "7.71",
      "volume": "5021.24",
      "turnover": "38714.26",
      "trades": "7"
    },
    {
      "date": "2022-11-16",
      "bid": "7.7331",
      "ask": "8.0188",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.7331",
      "close": "7.7331",
      "average": "7.8473",
      "volume": "22.05",
      "turnover": "173.04",
      "trades": "3"
    },
    {
      "date": "2022-11-17",
      "bid": "7.714",
      "ask": "7.8092",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.714",
      "close": "7.714",
      "average": "7.7174",
      "volume": "3814.76",
      "turnover": "29440.28",
      "trades": "7"
    },
    {
      "date": "2022-11-18",
      "bid": "7.5235",
      "ask": "7.8092",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.714",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-21",
      "bid": "7.714",
      "ask": "7.8283",
      "open": "7.714",
      "high": "7.7712",
      "low": "7.714",
      "close": "7.7521",
      "average": "7.7689",
      "volume": "947.12",
      "turnover": "7358.16",
      "trades": "5"
    },
    {
      "date": "2022-11-22",
      "bid": "7.5426",
      "ask": "7.8283",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.7521",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-23",
      "bid": "7.5426",
      "ask": "7.8283",
      "open": "7.5426",
      "high": "7.5426",
      "low": "7.5426",
      "close": "7.5426",
      "average": "7.5426",
      "volume": "80.85",
      "turnover": "609.84",
      "trades": "3"
    },
    {
      "date": "2022-11-24",
      "bid": "7.8473",
      "ask": "8.1521",
      "open": "7.5426",
      "high": "8.133",
      "low": "7.5426",
      "close": "8.133",
      "average": "7.9366",
      "volume": "3477.7",
      "turnover": "27601.24",
      "trades": "6"
    },
    {
      "date": "2022-11-25",
      "bid": "7.9616",
      "ask": "8.2473",
      "open": "8.2283",
      "high": "8.2283",
      "low": "8.133",
      "close": "8.133",
      "average": "8.2039",
      "volume": "45.15",
      "turnover": "370.42",
      "trades": "4"
    },
    {
      "date": "2022-11-28",
      "bid": "7.9616",
      "ask": "8.1902",
      "open": "8.133",
      "high": "8.133",
      "low": "8.133",
      "close": "8.133",
      "average": "8.133",
      "volume": "15.75",
      "turnover": "128.1",
      "trades": "1"
    },
    {
      "date": "2022-11-29",
      "bid": "7.9807",
      "ask": "8.1521",
      "open": "7.9807",
      "high": "7.9807",
      "low": "7.9807",
      "close": "7.9807",
      "average": "7.9807",
      "volume": "892.52",
      "turnover": "7123",
      "trades": "3"
    },
    {
      "date": "2022-11-30",
      "bid": "7.9045",
      "ask": "8.1521",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.9807",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-01",
      "bid": "7.7712",
      "ask": "8.0759",
      "open": "7.9235",
      "high": "8.0569",
      "low": "7.9045",
      "close": "8.0569",
      "average": "7.9157",
      "volume": "733.97",
      "turnover": "5809.94",
      "trades": "3"
    },
    {
      "date": "2022-12-02",
      "bid": "7.8092",
      "ask": "8.0569",
      "open": null,
      "high": null,
      "low": null,
      "close": "8.0569",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-05",
      "bid": "7.8473",
      "ask": "7.9426",
      "open": "7.8092",
      "high": "8.0378",
      "low": "7.8092",
      "close": "7.9426",
      "average": "8.0024",
      "volume": "1419.64",
      "turnover": "11360.6",
      "trades": "4"
    },
    {
      "date": "2022-12-06",
      "bid": "7.7331",
      "ask": "8.0378",
      "open": "7.9616",
      "high": "8.0378",
      "low": "7.7902",
      "close": "8.0378",
      "average": "7.9428",
      "volume": "970.22",
      "turnover": "7706.32",
      "trades": "7"
    },
    {
      "date": "2022-12-07",
      "bid": "7.7712",
      "ask": "8.0378",
      "open": "8.0378",
      "high": "8.0378",
      "low": "7.7521",
      "close": "8.0188",
      "average": "7.9129",
      "volume": "308.7",
      "turnover": "2442.78",
      "trades": "3"
    },
    {
      "date": "2022-12-08",
      "bid": "7.8092",
      "ask": "8.0188",
      "open": "7.7331",
      "high": "7.9997",
      "low": "7.7331",
      "close": "7.8092",
      "average": "7.7988",
      "volume": "3125.94",
      "turnover": "24378.7",
      "trades": "5"
    },
    {
      "date": "2022-12-09",
      "bid": "7.8283",
      "ask": "7.9045",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.8283",
      "close": "7.8283",
      "average": "7.8293",
      "volume": "494.56",
      "turnover": "3872.14",
      "trades": "4"
    },
    {
      "date": "2022-12-12",
      "bid": "7.8092",
      "ask": "7.9616",
      "open": "8.0378",
      "high": "8.0378",
      "low": "8.0378",
      "close": "8.0378",
      "average": "8.0378",
      "volume": "496.66",
      "turnover": "3992.12",
      "trades": "1"
    },
    {
      "date": "2022-12-13",
      "bid": "7.9045",
      "ask": "7.9426",
      "open": "7.6569",
      "high": "7.9426",
      "low": "7.6569",
      "close": "7.9426",
      "average": "7.8112",
      "volume": "4057.31",
      "turnover": "31693.02",
      "trades": "7"
    },
    {
      "date": "2022-12-14",
      "bid": "7.9045",
      "ask": "7.9426",
      "open": "7.9045",
      "high": "7.9045",
      "low": "7.9045",
      "close": "7.9045",
      "average": "7.9045",
      "volume": "6615.19",
      "turnover": "52290",
      "trades": "2"
    },
    {
      "date": "2022-12-15",
      "bid": "7.9045",
      "ask": "7.9426",
      "open": "7.9235",
      "high": "7.9235",
      "low": "7.9045",
      "close": "7.9045",
      "average": "7.9064",
      "volume": "103.95",
      "turnover": "821.9",
      "trades": "2"
    },
    {
      "date": "2022-12-16",
      "bid": "7.9045",
      "ask": "8.0378",
      "open": "7.9235",
      "high": "8.1521",
      "low": "7.9045",
      "close": "7.9045",
      "average": "7.9172",
      "volume": "731.87",
      "turnover": "5794.44",
      "trades": "5"
    },
    {
      "date": "2022-12-19",
      "bid": "7.6378",
      "ask": "7.9235",
      "open": "7.9045",
      "high": "8.0188",
      "low": "7.6378",
      "close": "7.6378",
      "average": "7.9214",
      "volume": "9981.59",
      "turnover": "79069.02",
      "trades": "17"
    },
    {
      "date": "2022-12-20",
      "bid": "7.695",
      "ask": "7.9235",
      "open": "7.9045",
      "high": "7.9045",
      "low": "7.695",
      "close": "7.695",
      "average": "7.8649",
      "volume": "77.7",
      "turnover": "611.12",
      "trades": "2"
    },
    {
      "date": "2022-12-21",
      "bid": "7.9045",
      "ask": "8.0188",
      "open": "7.6759",
      "high": "7.9807",
      "low": "7.6759",
      "close": "7.9807",
      "average": "7.7967",
      "volume": "858.92",
      "turnover": "6696.84",
      "trades": "4"
    },
    {
      "date": "2022-12-22",
      "bid": "7.8473",
      "ask": "7.9997",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.9807",
      "close": "7.9807",
      "average": "7.9916",
      "volume": "414.76",
      "turnover": "3314.66",
      "trades": "6"
    },
    {
      "date": "2022-12-23",
      "bid": "7.8092",
      "ask": "8.0569",
      "open": "7.8283",
      "high": "8.0378",
      "low": "7.8092",
      "close": "7.8283",
      "average": "7.8149",
      "volume": "14042.06",
      "turnover": "109737.36",
      "trades": "5"
    },
    {
      "date": "2022-12-27",
      "bid": "7.8473",
      "ask": "7.9997",
      "open": "7.8283",
      "high": "8.0378",
      "low": "7.8092",
      "close": "8.0378",
      "average": "7.8347",
      "volume": "4551.88",
      "turnover": "35662.94",
      "trades": "7"
    },
    {
      "date": "2022-12-28",
      "bid": "7.8283",
      "ask": "8.0378",
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.8092",
      "close": "7.8092",
      "average": "7.8092",
      "volume": "3662.5",
      "turnover": "28601.6",
      "trades": "3"
    },
    {
      "date": "2022-12-29",
      "bid": "7.8473",
      "ask": "7.9045",
      "open": "7.8473",
      "high": "7.8473",
      "low": "7.8473",
      "close": "7.8473",
      "average": "7.8473",
      "volume": "23.1",
      "turnover": "181.28",
      "trades": "1"
    },
    {
      "date": "2022-12-30",
      "bid": "7.8092",
      "ask": "8.0569",
      "open": "7.9045",
      "high": "7.9045",
      "low": "7.8092",
      "close": "7.8092",
      "average": "7.813",
      "volume": "3652",
      "turnover": "28533.32",
      "trades": "6"
    },
    {
      "date": "2023-01-02",
      "bid": "7.7712",
      "ask": "7.8092",
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.8092",
      "close": "7.8092",
      "average": "7.8092",
      "volume": "7.35",
      "turnover": "57.4",
      "trades": "2"
    },
    {
      "date": "2023-01-03",
      "bid": "7.7521",
      "ask": "7.8283",
      "open": "8.0378",
      "high": "8.0378",
      "low": "7.8283",
      "close": "7.8283",
      "average": "7.889",
      "volume": "286.65",
      "turnover": "2261.44",
      "trades": "5"
    },
    {
      "date": "2023-01-04",
      "bid": "7.6188",
      "ask": "7.8283",
      "open": "7.8283",
      "high": "7.8283",
      "low": "7.7521",
      "close": "7.7521",
      "average": "7.772",
      "volume": "501.91",
      "turnover": "3900.92",
      "trades": "10"
    },
    {
      "date": "2023-01-05",
      "bid": "7.7712",
      "ask": "7.9045",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.7521",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-09",
      "bid": "7.8092",
      "ask": "7.9235",
      "open": "7.7521",
      "high": "7.7521",
      "low": "7.714",
      "close": "7.7521",
      "average": "7.7322",
      "volume": "681.47",
      "turnover": "5269.3",
      "trades": "6"
    },
    {
      "date": "2023-01-10",
      "bid": "7.8092",
      "ask": "7.9616",
      "open": "7.8092",
      "high": "7.9045",
      "low": "7.8092",
      "close": "7.9045",
      "average": "7.8585",
      "volume": "4851.14",
      "turnover": "38122.92",
      "trades": "10"
    },
    {
      "date": "2023-01-11",
      "bid": "7.8092",
      "ask": "7.9616",
      "open": "7.8283",
      "high": "7.8473",
      "low": "7.8092",
      "close": "7.8092",
      "average": "7.8112",
      "volume": "8722.6",
      "turnover": "68135.02",
      "trades": "9"
    },
    {
      "date": "2023-01-12",
      "bid": "7.8092",
      "ask": "7.9616",
      "open": "7.8283",
      "high": "7.8283",
      "low": "7.8092",
      "close": "7.8092",
      "average": "7.8093",
      "volume": "24233.66",
      "turnover": "189251.12",
      "trades": "6"
    },
    {
      "date": "2023-01-13",
      "bid": "7.8473",
      "ask": "7.9616",
      "open": "7.9426",
      "high": "7.9426",
      "low": "7.8473",
      "close": "7.8473",
      "average": "7.9419",
      "volume": "1114.08",
      "turnover": "8848.04",
      "trades": "4"
    },
    {
      "date": "2023-01-16",
      "bid": "7.8092",
      "ask": "7.9616",
      "open": "7.8473",
      "high": "7.9616",
      "low": "7.8283",
      "close": "7.9616",
      "average": "7.8648",
      "volume": "3811.61",
      "turnover": "29977.48",
      "trades": "12"
    },
    {
      "date": "2023-01-17",
      "bid": "7.7331",
      "ask": "7.9997",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.7331",
      "close": "7.9997",
      "average": "7.8363",
      "volume": "112.35",
      "turnover": "880.44",
      "trades": "6"
    },
    {
      "date": "2023-01-18",
      "bid": "7.7331",
      "ask": "7.9997",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.9997",
      "close": "7.9997",
      "average": "7.9997",
      "volume": "28.35",
      "turnover": "226.8",
      "trades": "3"
    },
    {
      "date": "2023-01-19",
      "bid": "7.8664",
      "ask": "8.095",
      "open": "8.0188",
      "high": "8.0759",
      "low": "7.8092",
      "close": "8.0759",
      "average": "7.8699",
      "volume": "751.82",
      "turnover": "5916.8",
      "trades": "5"
    },
    {
      "date": "2023-01-20",
      "bid": "7.9997",
      "ask": "8.095",
      "open": "8.0759",
      "high": "8.0759",
      "low": "7.9997",
      "close": "7.9997",
      "average": "8.0378",
      "volume": "21",
      "turnover": "168.8",
      "trades": "2"
    },
    {
      "date": "2023-01-23",
      "bid": "7.7902",
      "ask": "8.095",
      "open": "8.0759",
      "high": "8.0759",
      "low": "7.8092",
      "close": "7.8092",
      "average": "7.9742",
      "volume": "1481.59",
      "turnover": "11814.56",
      "trades": "8"
    },
    {
      "date": "2023-01-24",
      "bid": "7.7902",
      "ask": "8.095",
      "open": "8.0759",
      "high": "8.0759",
      "low": "7.8092",
      "close": "7.8092",
      "average": "8.0048",
      "volume": "15.75",
      "turnover": "126.08",
      "trades": "2"
    },
    {
      "date": "2023-01-25",
      "bid": "7.9045",
      "ask": "8.133",
      "open": "8.0759",
      "high": "8.0759",
      "low": "8.0759",
      "close": "8.0759",
      "average": "8.0759",
      "volume": "518.71",
      "turnover": "4189.12",
      "trades": "10"
    },
    {
      "date": "2023-01-26",
      "bid": "7.9235",
      "ask": "8.0759",
      "open": "7.8854",
      "high": "7.8854",
      "low": "7.8854",
      "close": "7.8854",
      "average": "7.8854",
      "volume": "1780.85",
      "turnover": "14042.88",
      "trades": "2"
    },
    {
      "date": "2023-01-27",
      "bid": "7.9045",
      "ask": "8.133",
      "open": "7.9045",
      "high": "8.114",
      "low": "7.9045",
      "close": "7.9045",
      "average": "8.0595",
      "volume": "210",
      "turnover": "1692.56",
      "trades": "10"
    },
    {
      "date": "2023-01-30",
      "bid": "7.6378",
      "ask": "7.7712",
      "open": "7.9045",
      "high": "7.9045",
      "low": "7.6378",
      "close": "7.6378",
      "average": "7.7658",
      "volume": "3348.54",
      "turnover": "26004.46",
      "trades": "8"
    },
    {
      "date": "2023-01-31",
      "bid": "7.5045",
      "ask": "7.6378",
      "open": "7.6378",
      "high": "7.7521",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6267",
      "volume": "1052.13",
      "turnover": "8024.36",
      "trades": "8"
    },
    {
      "date": "2023-02-01",
      "bid": "7.5807",
      "ask": "7.8473",
      "open": "7.6188",
      "high": "7.7521",
      "low": "7.4854",
      "close": "7.7521",
      "average": "7.6228",
      "volume": "8136.68",
      "turnover": "62024.2",
      "trades": "10"
    },
    {
      "date": "2023-02-02",
      "bid": "7.6569",
      "ask": "7.9045",
      "open": "7.8473",
      "high": "7.9045",
      "low": "7.6378",
      "close": "7.6569",
      "average": "7.7472",
      "volume": "281.4",
      "turnover": "2180.12",
      "trades": "7"
    },
    {
      "date": "2023-02-03",
      "bid": "7.8283",
      "ask": "7.9426",
      "open": "7.8664",
      "high": "7.9807",
      "low": "7.8664",
      "close": "7.9426",
      "average": "7.8836",
      "volume": "2889.68",
      "turnover": "22781.46",
      "trades": "12"
    },
    {
      "date": "2023-02-06",
      "bid": "7.9616",
      "ask": "8.0759",
      "open": "7.9426",
      "high": "8.3235",
      "low": "7.9426",
      "close": "8.0759",
      "average": "8.1579",
      "volume": "32756.76",
      "turnover": "267228.58",
      "trades": "18"
    },
    {
      "date": "2023-02-07",
      "bid": "7.6759",
      "ask": "7.9616",
      "open": "8.0759",
      "high": "8.0759",
      "low": "7.6759",
      "close": "7.6759",
      "average": "7.7162",
      "volume": "1859.6",
      "turnover": "14349.18",
      "trades": "9"
    },
    {
      "date": "2023-02-08",
      "bid": "7.3331",
      "ask": "7.5807",
      "open": "7.6759",
      "high": "7.6759",
      "low": "7.5616",
      "close": "7.5616",
      "average": "7.6134",
      "volume": "6864.05",
      "turnover": "52259.12",
      "trades": "6"
    },
    {
      "date": "2023-02-09",
      "bid": "7.3902",
      "ask": "7.5616",
      "open": "7.3712",
      "high": "7.4283",
      "low": "7.3712",
      "close": "7.4283",
      "average": "7.41",
      "volume": "771.77",
      "turnover": "5718.9",
      "trades": "3"
    },
    {
      "date": "2023-02-10",
      "bid": "7.4283",
      "ask": "7.4854",
      "open": "7.5426",
      "high": "7.5426",
      "low": "7.4474",
      "close": "7.4474",
      "average": "7.4586",
      "volume": "224.7",
      "turnover": "1676",
      "trades": "4"
    },
    {
      "date": "2023-02-13",
      "bid": "6.9521",
      "ask": "7.1426",
      "open": "7.3331",
      "high": "7.3521",
      "low": "6.9521",
      "close": "6.9521",
      "average": "7.2813",
      "volume": "18216.98",
      "turnover": "132643.08",
      "trades": "18"
    },
    {
      "date": "2023-02-14",
      "bid": "6.9331",
      "ask": "7.1045",
      "open": "6.9712",
      "high": "7.0855",
      "low": "6.9521",
      "close": "7.0855",
      "average": "6.9859",
      "volume": "5683.81",
      "turnover": "39707.3",
      "trades": "12"
    },
    {
      "date": "2023-02-15",
      "bid": "7.1426",
      "ask": "7.4093",
      "open": "7.1236",
      "high": "7.2569",
      "low": "7.1236",
      "close": "7.2569",
      "average": "7.1586",
      "volume": "3989.06",
      "turnover": "28556.38",
      "trades": "3"
    },
    {
      "date": "2023-02-16",
      "bid": "7.2569",
      "ask": "7.4474",
      "open": "7.2569",
      "high": "7.4474",
      "low": "7.2569",
      "close": "7.2759",
      "average": "7.2904",
      "volume": "1222.23",
      "turnover": "8910.64",
      "trades": "6"
    },
    {
      "date": "2023-02-17",
      "bid": "7.1616",
      "ask": "7.295",
      "open": "7.295",
      "high": "7.295",
      "low": "7.1807",
      "close": "7.1807",
      "average": "7.1846",
      "volume": "60.9",
      "turnover": "437.56",
      "trades": "2"
    },
    {
      "date": "2023-02-20",
      "bid": "7.0664",
      "ask": "7.1807",
      "open": "7.1807",
      "high": "7.1807",
      "low": "7.0855",
      "close": "7.1807",
      "average": "7.1256",
      "volume": "640.51",
      "turnover": "4564.12",
      "trades": "11"
    },
    {
      "date": "2023-02-21",
      "bid": "7.1426",
      "ask": "7.3331",
      "open": "7.1807",
      "high": "7.314",
      "low": "7.0855",
      "close": "7.0855",
      "average": "7.2678",
      "volume": "273",
      "turnover": "1984.18",
      "trades": "3"
    },
    {
      "date": "2023-02-22",
      "bid": "7.1236",
      "ask": "7.3331",
      "open": "7.2378",
      "high": "7.2378",
      "low": "7.2378",
      "close": "7.2378",
      "average": "7.2378",
      "volume": "210",
      "turnover": "1520",
      "trades": "2"
    },
    {
      "date": "2023-02-23",
      "bid": "7.1045",
      "ask": "7.2569",
      "open": "7.1236",
      "high": "7.1236",
      "low": "7.0664",
      "close": "7.1045",
      "average": "7.099",
      "volume": "3159.54",
      "turnover": "22429.6",
      "trades": "4"
    },
    {
      "date": "2023-02-24",
      "bid": "7.0283",
      "ask": "7.2569",
      "open": "7.0474",
      "high": "7.2378",
      "low": "7.0474",
      "close": "7.2378",
      "average": "7.1971",
      "volume": "667.81",
      "turnover": "4806.4",
      "trades": "3"
    },
    {
      "date": "2023-02-27",
      "bid": "7.1236",
      "ask": "7.314",
      "open": "7.2569",
      "high": "7.295",
      "low": "7.0664",
      "close": "7.295",
      "average": "7.2384",
      "volume": "947.12",
      "turnover": "6855.76",
      "trades": "9"
    },
    {
      "date": "2023-02-28",
      "bid": "7.4664",
      "ask": "7.5045",
      "open": "7.295",
      "high": "7.4664",
      "low": "7.295",
      "close": "7.4664",
      "average": "7.3416",
      "volume": "7661.02",
      "turnover": "56244.5",
      "trades": "18"
    },
    {
      "date": "2023-03-01",
      "bid": "7.7331",
      "ask": "7.9997",
      "open": "7.3331",
      "high": "8.0188",
      "low": "7.3331",
      "close": "7.9997",
      "average": "7.6652",
      "volume": "16627.23",
      "turnover": "127452.28",
      "trades": "14"
    },
    {
      "date": "2023-03-02",
      "bid": "7.8664",
      "ask": "7.9997",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.7331",
      "close": "7.8664",
      "average": "7.8507",
      "volume": "1518.34",
      "turnover": "11920.04",
      "trades": "16"
    },
    {
      "date": "2023-03-03",
      "bid": "7.8854",
      "ask": "8.0378",
      "open": "7.8664",
      "high": "8.0378",
      "low": "7.8664",
      "close": "8.0188",
      "average": "7.9831",
      "volume": "470.41",
      "turnover": "3755.4",
      "trades": "7"
    },
    {
      "date": "2023-03-06",
      "bid": "7.8092",
      "ask": "7.8854",
      "open": "8.0188",
      "high": "8.0188",
      "low": "7.6188",
      "close": "7.8283",
      "average": "7.7506",
      "volume": "18835.45",
      "turnover": "145987.24",
      "trades": "19"
    },
    {
      "date": "2023-03-07",
      "bid": "7.8283",
      "ask": "7.8854",
      "open": "7.8283",
      "high": "7.8664",
      "low": "7.6378",
      "close": "7.8283",
      "average": "7.8199",
      "volume": "2134.71",
      "turnover": "16693.3",
      "trades": "15"
    },
    {
      "date": "2023-03-08",
      "bid": "7.714",
      "ask": "7.8854",
      "open": "7.6378",
      "high": "7.8854",
      "low": "7.5997",
      "close": "7.8854",
      "average": "7.7092",
      "volume": "21929.89",
      "turnover": "169065.02",
      "trades": "14"
    },
    {
      "date": "2023-03-09",
      "bid": "7.8473",
      "ask": "7.8664",
      "open": "7.8664",
      "high": "7.8664",
      "low": "7.6188",
      "close": "7.8473",
      "average": "7.7947",
      "volume": "509.26",
      "turnover": "3969.58",
      "trades": "9"
    },
    {
      "date": "2023-03-10",
      "bid": "7.6188",
      "ask": "7.8473",
      "open": "7.8473",
      "high": "7.8473",
      "low": "7.6378",
      "close": "7.6378",
      "average": "7.8008",
      "volume": "56.7",
      "turnover": "442.32",
      "trades": "3"
    },
    {
      "date": "2023-03-13",
      "bid": "7.5235",
      "ask": "7.5997",
      "open": "7.5997",
      "high": "7.5997",
      "low": "7.5997",
      "close": "7.5997",
      "average": "7.5997",
      "volume": "105",
      "turnover": "798",
      "trades": "1"
    },
    {
      "date": "2023-03-14",
      "bid": "7.5235",
      "ask": "7.7902",
      "open": "7.5426",
      "high": "7.7902",
      "low": "7.5426",
      "close": "7.7902",
      "average": "7.5443",
      "volume": "1508.89",
      "turnover": "11383.64",
      "trades": "6"
    },
    {
      "date": "2023-03-15",
      "bid": "7.5235",
      "ask": "7.695",
      "open": "7.5426",
      "high": "7.714",
      "low": "7.5426",
      "close": "7.5426",
      "average": "7.5656",
      "volume": "140.7",
      "turnover": "1064.52",
      "trades": "7"
    },
    {
      "date": "2023-03-16",
      "bid": "7.4664",
      "ask": "7.6378",
      "open": "7.695",
      "high": "7.695",
      "low": "7.4474",
      "close": "7.6188",
      "average": "7.5479",
      "volume": "806.42",
      "turnover": "6086.88",
      "trades": "5"
    },
    {
      "date": "2023-03-17",
      "bid": "7.5045",
      "ask": "7.6188",
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.4474",
      "close": "7.4474",
      "average": "7.6143",
      "volume": "39.9",
      "turnover": "303.82",
      "trades": "3"
    },
    {
      "date": "2023-03-20",
      "bid": "7.3521",
      "ask": "7.4283",
      "open": "7.4283",
      "high": "7.4283",
      "low": "7.3521",
      "close": "7.3521",
      "average": "7.3591",
      "volume": "115.5",
      "turnover": "850",
      "trades": "2"
    },
    {
      "date": "2023-03-21",
      "bid": "7.3521",
      "ask": "7.5426",
      "open": "7.3712",
      "high": "7.3712",
      "low": "7.3521",
      "close": "7.3521",
      "average": "7.3706",
      "volume": "329.7",
      "turnover": "2430.16",
      "trades": "5"
    },
    {
      "date": "2023-03-22",
      "bid": "7.3521",
      "ask": "7.5807",
      "open": "7.3521",
      "high": "7.3521",
      "low": "7.3521",
      "close": "7.3521",
      "average": "7.3521",
      "volume": "805.37",
      "turnover": "5921.24",
      "trades": "5"
    },
    {
      "date": "2023-03-23",
      "bid": "7.0283",
      "ask": "7.2569",
      "open": "7.3521",
      "high": "7.3521",
      "low": "7.0093",
      "close": "7.0283",
      "average": "7.2564",
      "volume": "6479.74",
      "turnover": "47020.1",
      "trades": "10"
    },
    {
      "date": "2023-03-24",
      "bid": "6.7426",
      "ask": "6.895",
      "open": "7.0283",
      "high": "7.0283",
      "low": "6.6855",
      "close": "6.6855",
      "average": "6.9959",
      "volume": "4690.48",
      "turnover": "32814.36",
      "trades": "12"
    },
    {
      "date": "2023-03-27",
      "bid": "6.5902",
      "ask": "6.7998",
      "open": "6.6855",
      "high": "6.7998",
      "low": "6.5902",
      "close": "6.7998",
      "average": "6.6845",
      "volume": "1778.75",
      "turnover": "11890.24",
      "trades": "9"
    },
    {
      "date": "2023-03-28",
      "bid": "6.6283",
      "ask": "6.7807",
      "open": "6.7998",
      "high": "6.7998",
      "low": "6.6283",
      "close": "6.6283",
      "average": "6.7664",
      "volume": "151.2",
      "turnover": "1023.12",
      "trades": "6"
    },
    {
      "date": "2023-03-29",
      "bid": "6.6664",
      "ask": "6.7617",
      "open": "6.6474",
      "high": "6.7617",
      "low": "6.6474",
      "close": "6.6664",
      "average": "6.7298",
      "volume": "2656.57",
      "turnover": "17878.44",
      "trades": "4"
    },
    {
      "date": "2023-03-30",
      "bid": "6.7045",
      "ask": "6.8569",
      "open": "6.8188",
      "high": "6.8569",
      "low": "6.6664",
      "close": "6.8569",
      "average": "6.7649",
      "volume": "220.5",
      "turnover": "1491.72",
      "trades": "8"
    },
    {
      "date": "2023-03-31",
      "bid": "7.1807",
      "ask": "7.4283",
      "open": "6.8569",
      "high": "7.4283",
      "low": "6.8569",
      "close": "7.4283",
      "average": "6.9816",
      "volume": "8475.84",
      "turnover": "59175.04",
      "trades": "17"
    },
    {
      "date": "2023-04-03",
      "bid": "7.5235",
      "ask": "7.6664",
      "open": "7.4283",
      "high": "7.4759",
      "low": "7.4283",
      "close": "7.4759",
      "average": "7.4692",
      "volume": "3336.99",
      "turnover": "24924.8",
      "trades": "9"
    },
    {
      "date": "2023-04-04",
      "bid": "7.5712",
      "ask": "7.6664",
      "open": "7.5235",
      "high": "7.7616",
      "low": "7.5235",
      "close": "7.7616",
      "average": "7.5886",
      "volume": "1977.2",
      "turnover": "15004.3",
      "trades": "7"
    },
    {
      "date": "2023-04-05",
      "bid": "7.2855",
      "ask": "7.4759",
      "open": "7.7616",
      "high": "7.7616",
      "low": "7.4759",
      "close": "7.4759",
      "average": "7.5795",
      "volume": "2258.61",
      "turnover": "17119.35",
      "trades": "9"
    },
    {
      "date": "2023-04-06",
      "bid": "7.714",
      "ask": "7.7616",
      "open": "7.4759",
      "high": "7.7616",
      "low": "7.4759",
      "close": "7.7616",
      "average": "7.5078",
      "volume": "5089.49",
      "turnover": "38211.35",
      "trades": "4"
    },
    {
      "date": "2023-04-11",
      "bid": "7.6188",
      "ask": "7.714",
      "open": "7.714",
      "high": "7.714",
      "low": "7.6188",
      "close": "7.6664",
      "average": "7.6373",
      "volume": "926.12",
      "turnover": "7073.2",
      "trades": "10"
    },
    {
      "date": "2023-04-12",
      "bid": "7.6188",
      "ask": "7.714",
      "open": "7.714",
      "high": "7.714",
      "low": "7.714",
      "close": "7.714",
      "average": "7.714",
      "volume": "71.4",
      "turnover": "550.8",
      "trades": "2"
    },
    {
      "date": "2023-04-13",
      "bid": "8.2378",
      "ask": "8.333",
      "open": "7.714",
      "high": "8.333",
      "low": "7.714",
      "close": "8.333",
      "average": "8.0128",
      "volume": "9120.56",
      "turnover": "73081.3",
      "trades": "17"
    },
    {
      "date": "2023-04-14",
      "bid": "8.1426",
      "ask": "8.1902",
      "open": "8.333",
      "high": "8.333",
      "low": "8.1902",
      "close": "8.1902",
      "average": "8.2132",
      "volume": "65.1",
      "turnover": "534.7",
      "trades": "4"
    },
    {
      "date": "2023-04-17",
      "bid": "8.2378",
      "ask": "8.333",
      "open": "8.3807",
      "high": "8.3807",
      "low": "8.2854",
      "close": "8.3807",
      "average": "8.3074",
      "volume": "391.66",
      "turnover": "3253.7",
      "trades": "7"
    },
    {
      "date": "2023-04-18",
      "bid": "8.1902",
      "ask": "8.333",
      "open": "8.333",
      "high": "8.333",
      "low": "8.1902",
      "close": "8.333",
      "average": "8.2109",
      "volume": "411.61",
      "turnover": "3379.7",
      "trades": "6"
    },
    {
      "date": "2023-04-19",
      "bid": "8.095",
      "ask": "8.1902",
      "open": null,
      "high": null,
      "low": null,
      "close": "8.333",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-20",
      "bid": "7.9521",
      "ask": "8.1426",
      "open": "8.095",
      "high": "8.1426",
      "low": "7.9997",
      "close": "8.1426",
      "average": "8.0523",
      "volume": "2629.27",
      "turnover": "21171.7",
      "trades": "5"
    },
    {
      "date": "2023-04-21",
      "bid": "7.9045",
      "ask": "7.9997",
      "open": "7.9521",
      "high": "7.9521",
      "low": "7.9521",
      "close": "7.9521",
      "average": "7.9521",
      "volume": "21",
      "turnover": "167",
      "trades": "1"
    },
    {
      "date": "2023-04-24",
      "bid": "7.6664",
      "ask": "7.7616",
      "open": "7.9045",
      "high": "7.9045",
      "low": "7.6188",
      "close": "7.8092",
      "average": "7.7865",
      "volume": "5621.86",
      "turnover": "43775",
      "trades": "10"
    },
    {
      "date": "2023-04-25",
      "bid": "7.6664",
      "ask": "7.8569",
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.6664",
      "close": "7.6664",
      "average": "7.8023",
      "volume": "2281.71",
      "turnover": "17802.65",
      "trades": "5"
    },
    {
      "date": "2023-04-26",
      "bid": "7.6664",
      "ask": "7.8092",
      "open": "7.6664",
      "high": "7.8092",
      "low": "7.6664",
      "close": "7.8092",
      "average": "7.6697",
      "volume": "537.61",
      "turnover": "4123.4",
      "trades": "2"
    },
    {
      "date": "2023-04-27",
      "bid": "7.6664",
      "ask": "7.7616",
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.7616",
      "close": "7.7616",
      "average": "7.7671",
      "volume": "36.75",
      "turnover": "285.45",
      "trades": "6"
    },
    {
      "date": "2023-04-28",
      "bid": "7.6664",
      "ask": "7.7616",
      "open": "7.7616",
      "high": "7.7616",
      "low": "7.7616",
      "close": "7.7616",
      "average": "7.7616",
      "volume": "153.3",
      "turnover": "1189.9",
      "trades": "4"
    },
    {
      "date": "2023-05-02",
      "bid": "7.6188",
      "ask": "7.714",
      "open": "7.6188",
      "high": "7.714",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6271",
      "volume": "438.91",
      "turnover": "3347.65",
      "trades": "9"
    },
    {
      "date": "2023-05-03",
      "bid": "7.4759",
      "ask": "7.714",
      "open": "7.714",
      "high": "7.714",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6202",
      "volume": "2663.92",
      "turnover": "20299.7",
      "trades": "3"
    },
    {
      "date": "2023-05-04",
      "bid": "7.4759",
      "ask": "7.6664",
      "open": "7.4759",
      "high": "7.6664",
      "low": "7.4759",
      "close": "7.4759",
      "average": "7.4777",
      "volume": "1092.03",
      "turnover": "8166",
      "trades": "3"
    },
    {
      "date": "2023-05-05",
      "bid": "7.4759",
      "ask": "7.6664",
      "open": "7.4759",
      "high": "7.6664",
      "low": "7.4759",
      "close": "7.6664",
      "average": "7.483",
      "volume": "226.8",
      "turnover": "1697.2",
      "trades": "3"
    },
    {
      "date": "2023-05-08",
      "bid": "7.6188",
      "ask": "7.6664",
      "open": "7.6664",
      "high": "7.6664",
      "low": "7.6188",
      "close": "7.6664",
      "average": "7.6284",
      "volume": "420.01",
      "turnover": "3204.05",
      "trades": "9"
    },
    {
      "date": "2023-05-09",
      "bid": "7.3807",
      "ask": "7.5712",
      "open": "7.6664",
      "high": "7.6664",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6206",
      "volume": "85.05",
      "turnover": "648.15",
      "trades": "4"
    },
    {
      "date": "2023-05-10",
      "bid": "7.1426",
      "ask": "7.2855",
      "open": "7.3807",
      "high": "7.3807",
      "low": "7.2855",
      "close": "7.2855",
      "average": "7.3542",
      "volume": "5517.91",
      "turnover": "40580.1",
      "trades": "9"
    },
    {
      "date": "2023-05-11",
      "bid": "6.8569",
      "ask": "7.0474",
      "open": "7.2855",
      "high": "7.2855",
      "low": "6.9997",
      "close": "6.9997",
      "average": "7.039",
      "volume": "2196.66",
      "turnover": "15462.3",
      "trades": "9"
    },
    {
      "date": "2023-05-12",
      "bid": "6.5236",
      "ask": "6.714",
      "open": "6.9997",
      "high": "6.9997",
      "low": "6.5236",
      "close": "6.5236",
      "average": "6.7094",
      "volume": "1375.54",
      "turnover": "9229.1",
      "trades": "12"
    },
    {
      "date": "2023-05-15",
      "bid": "6.5712",
      "ask": "6.6664",
      "open": "6.714",
      "high": "6.714",
      "low": "6.5712",
      "close": "6.5712",
      "average": "6.6457",
      "volume": "74.55",
      "turnover": "495.45",
      "trades": "2"
    },
    {
      "date": "2023-05-16",
      "bid": "6.5712",
      "ask": "6.714",
      "open": "6.6664",
      "high": "6.6664",
      "low": "6.6664",
      "close": "6.6664",
      "average": "6.6664",
      "volume": "174.3",
      "turnover": "1162",
      "trades": "3"
    },
    {
      "date": "2023-05-17",
      "bid": "6.8569",
      "ask": "6.9997",
      "open": "6.5712",
      "high": "6.9997",
      "low": "6.5712",
      "close": "6.8569",
      "average": "6.8038",
      "volume": "12078.5",
      "turnover": "82179.5",
      "trades": "15"
    },
    {
      "date": "2023-05-19",
      "bid": "6.7617",
      "ask": "6.9045",
      "open": "6.9997",
      "high": "6.9997",
      "low": "6.7617",
      "close": "6.7617",
      "average": "6.9129",
      "volume": "101.85",
      "turnover": "704.1",
      "trades": "8"
    },
    {
      "date": "2023-05-22",
      "bid": "6.7617",
      "ask": "6.8569",
      "open": "6.7617",
      "high": "6.8569",
      "low": "6.7617",
      "close": "6.7617",
      "average": "6.8149",
      "volume": "274.05",
      "turnover": "1867.7",
      "trades": "5"
    },
    {
      "date": "2023-05-23",
      "bid": "6.7617",
      "ask": "6.8569",
      "open": "6.7617",
      "high": "6.8569",
      "low": "6.7617",
      "close": "6.8569",
      "average": "6.7927",
      "volume": "45.15",
      "turnover": "306.7",
      "trades": "2"
    },
    {
      "date": "2023-05-24",
      "bid": "6.7617",
      "ask": "6.9045",
      "open": "6.8569",
      "high": "6.8569",
      "low": "6.8569",
      "close": "6.8569",
      "average": "6.8569",
      "volume": "2.1",
      "turnover": "14.4",
      "trades": "1"
    },
    {
      "date": "2023-05-25",
      "bid": "6.7617",
      "ask": "6.8569",
      "open": "6.7617",
      "high": "6.8569",
      "low": "6.7617",
      "close": "6.8569",
      "average": "6.8378",
      "volume": "5.25",
      "turnover": "35.9",
      "trades": "2"
    },
    {
      "date": "2023-05-26",
      "bid": "6.7617",
      "ask": "6.8093",
      "open": "6.7617",
      "high": "6.9045",
      "low": "6.7617",
      "close": "6.8093",
      "average": "6.8319",
      "volume": "250.95",
      "turnover": "1714.55",
      "trades": "5"
    },
    {
      "date": "2023-05-29",
      "bid": "6.7617",
      "ask": "6.9045",
      "open": "6.9045",
      "high": "6.9045",
      "low": "6.7617",
      "close": "6.7617",
      "average": "6.7622",
      "volume": "1898.45",
      "turnover": "12837.8",
      "trades": "5"
    },
    {
      "date": "2023-05-30",
      "bid": "6.714",
      "ask": "6.8569",
      "open": "6.8569",
      "high": "6.8569",
      "low": "6.714",
      "close": "6.714",
      "average": "6.8128",
      "volume": "170.1",
      "turnover": "1158.9",
      "trades": "4"
    },
    {
      "date": "2023-05-31",
      "bid": "6.8569",
      "ask": "6.9045",
      "open": "6.7617",
      "high": "6.9045",
      "low": "6.6188",
      "close": "6.8569",
      "average": "6.8139",
      "volume": "4908.89",
      "turnover": "33449.35",
      "trades": "13"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": "7.3331",
      "open": null,
      "high": null,
      "low": null,
      "close": "6.8569",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-02",
      "bid": "6.8569",
      "ask": "6.9997",
      "open": "6.8569",
      "high": "6.9997",
      "low": "6.8569",
      "close": "6.9997",
      "average": "6.8637",
      "volume": "131.25",
      "turnover": "900.9",
      "trades": "3"
    },
    {
      "date": "2023-06-05",
      "bid": "7.5712",
      "ask": "7.6188",
      "open": "7.8569",
      "high": "7.8569",
      "low": "5.8569",
      "close": "7.5712",
      "average": "7.5459",
      "volume": "3399.99",
      "turnover": "25656.3",
      "trades": "17"
    },
    {
      "date": "2023-06-07",
      "bid": null,
      "ask": "7.5712",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.5712",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": "7.5712",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.5712",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-09",
      "bid": null,
      "ask": "7.4283",
      "open": "7.5235",
      "high": "7.5235",
      "low": "7.4759",
      "close": "7.4759",
      "average": "7.4997",
      "volume": "105",
      "turnover": "787.5",
      "trades": "2"
    },
    {
      "date": "2023-06-12",
      "bid": "7.4283",
      "ask": "7.4759",
      "open": "7.4759",
      "high": "7.8569",
      "low": "7.4759",
      "close": "7.4759",
      "average": "7.5405",
      "volume": "959.72",
      "turnover": "7236.9",
      "trades": "11"
    },
    {
      "date": "2023-06-13",
      "bid": "7.6188",
      "ask": "8.1902",
      "open": "8.095",
      "high": "8.333",
      "low": "7.6188",
      "close": "8.1902",
      "average": "8.078",
      "volume": "4547.68",
      "turnover": "36736.2",
      "trades": "46"
    },
    {
      "date": "2023-06-14",
      "bid": "8.095",
      "ask": "8.1902",
      "open": "8.1902",
      "high": "8.1902",
      "low": "8.095",
      "close": "8.095",
      "average": "8.1041",
      "volume": "5376.15",
      "turnover": "43569.3",
      "trades": "17"
    },
    {
      "date": "2023-06-15",
      "bid": "7.6188",
      "ask": "8.095",
      "open": "7.5235",
      "high": "8.2378",
      "low": "7.5235",
      "close": "8.095",
      "average": "8.1889",
      "volume": "22412.9",
      "turnover": "183536.85",
      "trades": "21"
    },
    {
      "date": "2023-06-16",
      "bid": "7.8569",
      "ask": "8.095",
      "open": "7.6188",
      "high": "8.095",
      "low": "7.6188",
      "close": "8.095",
      "average": "7.7452",
      "volume": "3071.34",
      "turnover": "23788.05",
      "trades": "26"
    },
    {
      "date": "2023-06-19",
      "bid": "6.9045",
      "ask": "7.714",
      "open": "7.9997",
      "high": "7.9997",
      "low": "6.8569",
      "close": "7.714",
      "average": "7.3784",
      "volume": "485.11",
      "turnover": "3579.4",
      "trades": "8"
    },
    {
      "date": "2023-06-20",
      "bid": "7.1902",
      "ask": "8.0473",
      "open": "7.714",
      "high": "7.714",
      "low": "7.0474",
      "close": "7.714",
      "average": "7.5393",
      "volume": "467.26",
      "turnover": "3522.9",
      "trades": "8"
    },
    {
      "date": "2023-06-21",
      "bid": "7.1902",
      "ask": "7.8092",
      "open": "7.0474",
      "high": "7.8092",
      "low": "6.9521",
      "close": "7.8092",
      "average": "7.0602",
      "volume": "652.06",
      "turnover": "4603.8",
      "trades": "6"
    },
    {
      "date": "2023-06-22",
      "bid": "7.8092",
      "ask": "8.2378",
      "open": "7.8092",
      "high": "8.2378",
      "low": "7.8092",
      "close": "8.2378",
      "average": "8.0814",
      "volume": "593.26",
      "turnover": "4794.45",
      "trades": "17"
    },
    {
      "date": "2023-06-26",
      "bid": null,
      "ask": "8.0473",
      "open": "8.2378",
      "high": "8.2378",
      "low": "8.0473",
      "close": "8.0473",
      "average": "8.2316",
      "volume": "862.07",
      "turnover": "7096.35",
      "trades": "12"
    },
    {
      "date": "2023-06-27",
      "bid": null,
      "ask": "7.9521",
      "open": "8.0473",
      "high": "8.0473",
      "low": "7.9997",
      "close": "7.9997",
      "average": "8.0465",
      "volume": "306.6",
      "turnover": "2467.15",
      "trades": "3"
    },
    {
      "date": "2023-06-28",
      "bid": null,
      "ask": "7.9521",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.9521",
      "close": "7.9521",
      "average": "7.957",
      "volume": "429.46",
      "turnover": "3417.25",
      "trades": "8"
    },
    {
      "date": "2023-06-29",
      "bid": "7.8569",
      "ask": "8.2378",
      "open": "7.9521",
      "high": "8.2854",
      "low": "6.9997",
      "close": "7.7616",
      "average": "7.8855",
      "volume": "4195.92",
      "turnover": "33087.15",
      "trades": "12"
    },
    {
      "date": "2023-06-30",
      "bid": "7.8092",
      "ask": "8.2378",
      "open": "7.7616",
      "high": "8.2378",
      "low": "7.7616",
      "close": "7.7616",
      "average": "8.0766",
      "volume": "1000.67",
      "turnover": "8082.15",
      "trades": "8"
    },
    {
      "date": "2023-07-03",
      "bid": "7.6664",
      "ask": null,
      "open": "7.7616",
      "high": "7.8092",
      "low": "7.7616",
      "close": "7.8092",
      "average": "7.7931",
      "volume": "573.31",
      "turnover": "4467.95",
      "trades": "10"
    },
    {
      "date": "2023-07-04",
      "bid": "7.714",
      "ask": "8.0473",
      "open": "8.0473",
      "high": "8.0473",
      "low": "8.0473",
      "close": "8.0473",
      "average": "8.0473",
      "volume": "33.6",
      "turnover": "270.4",
      "trades": "2"
    },
    {
      "date": "2023-07-05",
      "bid": "7.8569",
      "ask": "8.0473",
      "open": null,
      "high": null,
      "low": null,
      "close": "8.0473",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-06",
      "bid": "7.8092",
      "ask": "8.0473",
      "open": "8.095",
      "high": "8.095",
      "low": "8.0473",
      "close": "8.0473",
      "average": "8.0552",
      "volume": "127.05",
      "turnover": "1023.45",
      "trades": "5"
    },
    {
      "date": "2023-07-07",
      "bid": "7.8092",
      "ask": "7.9521",
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.8092",
      "close": "7.8092",
      "average": "7.8092",
      "volume": "1050.03",
      "turnover": "8200",
      "trades": "1"
    },
    {
      "date": "2023-07-10",
      "bid": "7.095",
      "ask": "7.5235",
      "open": "7.9045",
      "high": "7.9045",
      "low": "7.714",
      "close": "7.714",
      "average": "7.7194",
      "volume": "1095.18",
      "turnover": "8454.2",
      "trades": "9"
    },
    {
      "date": "2023-07-11",
      "bid": "7.095",
      "ask": "7.3331",
      "open": "7.5235",
      "high": "7.5235",
      "low": "7.5235",
      "close": "7.5235",
      "average": "7.5235",
      "volume": "2.1",
      "turnover": "15.8",
      "trades": "1"
    },
    {
      "date": "2023-07-12",
      "bid": "6.8569",
      "ask": "7.3331",
      "open": "6.9997",
      "high": "7.9045",
      "low": "6.9997",
      "close": "7.5235",
      "average": "7.3664",
      "volume": "136.5",
      "turnover": "1005.55",
      "trades": "4"
    },
    {
      "date": "2023-07-13",
      "bid": "6.9997",
      "ask": "7.4283",
      "open": "7.7616",
      "high": "7.7616",
      "low": "6.9997",
      "close": "7.4283",
      "average": "7.425",
      "volume": "151.2",
      "turnover": "1122.7",
      "trades": "6"
    },
    {
      "date": "2023-07-14",
      "bid": "7.5712",
      "ask": "7.8092",
      "open": "6.9045",
      "high": "7.8092",
      "low": "6.9045",
      "close": "7.8092",
      "average": "7.0861",
      "volume": "78.75",
      "turnover": "558.05",
      "trades": "6"
    },
    {
      "date": "2023-07-17",
      "bid": "7.8092",
      "ask": "8.4283",
      "open": "7.8092",
      "high": "8.4283",
      "low": "7.8092",
      "close": "8.4283",
      "average": "8.2754",
      "volume": "170.1",
      "turnover": "1407.7",
      "trades": "8"
    },
    {
      "date": "2023-07-18",
      "bid": "7.9521",
      "ask": "8.2378",
      "open": "8.3807",
      "high": "8.3807",
      "low": "7.9045",
      "close": "8.333",
      "average": "7.9836",
      "volume": "537.61",
      "turnover": "4292.15",
      "trades": "16"
    },
    {
      "date": "2023-07-19",
      "bid": "7.5235",
      "ask": "7.9997",
      "open": "7.4759",
      "high": "8.095",
      "low": "7.4759",
      "close": "7.9521",
      "average": "7.8053",
      "volume": "444.16",
      "turnover": "3466.85",
      "trades": "16"
    },
    {
      "date": "2023-07-20",
      "bid": "7.714",
      "ask": "7.7616",
      "open": "7.5235",
      "high": "7.9997",
      "low": "7.4283",
      "close": "7.7616",
      "average": "7.6643",
      "volume": "950.27",
      "turnover": "7283.3",
      "trades": "9"
    },
    {
      "date": "2023-07-21",
      "bid": "7.4283",
      "ask": "7.7616",
      "open": "7.7616",
      "high": "7.7616",
      "low": "7.4283",
      "close": "7.7616",
      "average": "7.7223",
      "volume": "169.05",
      "turnover": "1305.5",
      "trades": "7"
    },
    {
      "date": "2023-07-24",
      "bid": "7.4759",
      "ask": "7.5712",
      "open": "7.7616",
      "high": "7.7616",
      "low": "7.5712",
      "close": "7.5712",
      "average": "7.6482",
      "volume": "197.4",
      "turnover": "1509.8",
      "trades": "4"
    },
    {
      "date": "2023-07-25",
      "bid": "7.4283",
      "ask": "7.7616",
      "open": "7.4283",
      "high": "7.7616",
      "low": "7.4283",
      "close": "7.7616",
      "average": "7.7072",
      "volume": "900.92",
      "turnover": "6943.7",
      "trades": "5"
    },
    {
      "date": "2023-07-26",
      "bid": "7.3807",
      "ask": "7.8092",
      "open": "7.4283",
      "high": "7.8092",
      "low": "7.2378",
      "close": "7.8092",
      "average": "7.3698",
      "volume": "4243.17",
      "turnover": "31271.7",
      "trades": "13"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": "7.8092",
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.8092",
      "close": "7.8092",
      "average": "7.8092",
      "volume": "7.35",
      "turnover": "57.4",
      "trades": "3"
    },
    {
      "date": "2023-07-28",
      "bid": "7.714",
      "ask": "7.8092",
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.2378",
      "close": "7.714",
      "average": "7.572",
      "volume": "538.66",
      "turnover": "4078.8",
      "trades": "9"
    },
    {
      "date": "2023-07-31",
      "bid": "7.3331",
      "ask": "7.6664",
      "open": "7.3331",
      "high": "7.714",
      "low": "7.3331",
      "close": "7.714",
      "average": "7.3643",
      "volume": "64.05",
      "turnover": "471.7",
      "trades": "4"
    },
    {
      "date": "2023-08-01",
      "bid": "7.3331",
      "ask": "7.6664",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.714",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-02",
      "bid": "7.2378",
      "ask": "7.714",
      "open": "7.6664",
      "high": "7.714",
      "low": "6.8569",
      "close": "7.714",
      "average": "7.6535",
      "volume": "765.47",
      "turnover": "5858.6",
      "trades": "9"
    },
    {
      "date": "2023-08-03",
      "bid": "7.1902",
      "ask": "7.6188",
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "18.9",
      "turnover": "144",
      "trades": "3"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": "7.6188",
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "11.55",
      "turnover": "88",
      "trades": "1"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": "7.6188",
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "110.25",
      "turnover": "840",
      "trades": "6"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": "7.6188",
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "90.3",
      "turnover": "688",
      "trades": "10"
    },
    {
      "date": "2023-08-09",
      "bid": "7.1902",
      "ask": "7.6188",
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "24.15",
      "turnover": "184",
      "trades": "3"
    },
    {
      "date": "2023-08-10",
      "bid": "7.3807",
      "ask": "7.6188",
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.1902",
      "close": "7.6188",
      "average": "7.6187",
      "volume": "89773.43",
      "turnover": "683960.5",
      "trades": "45"
    },
    {
      "date": "2023-08-11",
      "bid": "7.2855",
      "ask": "8.0473",
      "open": "7.6188",
      "high": "8.333",
      "low": "7.2378",
      "close": "8.0473",
      "average": "7.6084",
      "volume": "7769.17",
      "turnover": "59111.2",
      "trades": "26"
    },
    {
      "date": "2023-08-14",
      "bid": "7.6188",
      "ask": "7.7616",
      "open": "8.0473",
      "high": "8.0473",
      "low": "7.3331",
      "close": "7.714",
      "average": "7.6507",
      "volume": "6290.73",
      "turnover": "48128.65",
      "trades": "23"
    },
    {
      "date": "2023-08-15",
      "bid": "7.2855",
      "ask": "7.6188",
      "open": "7.6664",
      "high": "7.6664",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6525",
      "volume": "534.46",
      "turnover": "4090",
      "trades": "5"
    },
    {
      "date": "2023-08-16",
      "bid": "7.0474",
      "ask": "7.3807",
      "open": "7.2378",
      "high": "7.4283",
      "low": "6.8093",
      "close": "7.3807",
      "average": "7.2608",
      "volume": "3097.59",
      "turnover": "22491.2",
      "trades": "13"
    },
    {
      "date": "2023-08-17",
      "bid": "6.9045",
      "ask": "7.1902",
      "open": "7.3807",
      "high": "7.3807",
      "low": "6.9521",
      "close": "7.1902",
      "average": "7.0479",
      "volume": "1666.39",
      "turnover": "11744.75",
      "trades": "16"
    },
    {
      "date": "2023-08-18",
      "bid": "6.9521",
      "ask": "7.095",
      "open": "6.9521",
      "high": "7.095",
      "low": "6.9521",
      "close": "7.095",
      "average": "6.9809",
      "volume": "145.95",
      "turnover": "1018.9",
      "trades": "2"
    },
    {
      "date": "2023-08-21",
      "bid": "6.8093",
      "ask": "7.095",
      "open": "7.3331",
      "high": "7.3331",
      "low": "7.1902",
      "close": "7.1902",
      "average": "7.294",
      "volume": "574.36",
      "turnover": "4189.5",
      "trades": "3"
    },
    {
      "date": "2023-08-22",
      "bid": "6.8569",
      "ask": "7.1426",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.1902",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-23",
      "bid": "6.7617",
      "ask": "6.9045",
      "open": "6.7617",
      "high": "6.9997",
      "low": "6.7617",
      "close": "6.9997",
      "average": "6.8894",
      "volume": "158.55",
      "turnover": "1092.35",
      "trades": "2"
    },
    {
      "date": "2023-08-24",
      "bid": "6.6188",
      "ask": "6.9045",
      "open": "6.9997",
      "high": "6.9997",
      "low": "6.8569",
      "close": "6.9521",
      "average": "6.9796",
      "volume": "39.9",
      "turnover": "278.5",
      "trades": "4"
    },
    {
      "date": "2023-08-25",
      "bid": "6.5712",
      "ask": "6.8569",
      "open": "6.9521",
      "high": "6.9521",
      "low": "6.8569",
      "close": "6.8569",
      "average": "6.8957",
      "volume": "259.35",
      "turnover": "1788.45",
      "trades": "7"
    },
    {
      "date": "2023-08-28",
      "bid": "6.714",
      "ask": "6.8569",
      "open": "6.3807",
      "high": "6.8569",
      "low": "6.3807",
      "close": "6.8569",
      "average": "6.7121",
      "volume": "2050.71",
      "turnover": "13764.75",
      "trades": "14"
    },
    {
      "date": "2023-08-29",
      "bid": "6.9521",
      "ask": "7.2855",
      "open": "6.6664",
      "high": "8.095",
      "low": "6.6188",
      "close": "6.9997",
      "average": "6.732",
      "volume": "17468.31",
      "turnover": "117598.65",
      "trades": "35"
    },
    {
      "date": "2023-08-30",
      "bid": "6.9997",
      "ask": "7.3331",
      "open": "7.4283",
      "high": "7.4283",
      "low": "6.9997",
      "close": "6.9997",
      "average": "7.3293",
      "volume": "211.05",
      "turnover": "1546.9",
      "trades": "10"
    },
    {
      "date": "2023-08-31",
      "bid": "6.6188",
      "ask": "6.9997",
      "open": "6.9997",
      "high": "6.9997",
      "low": "6.3807",
      "close": "6.9521",
      "average": "6.8472",
      "volume": "397.96",
      "turnover": "2724.95",
      "trades": "7"
    },
    {
      "date": "2023-09-01",
      "bid": "7.1426",
      "ask": "7.3807",
      "open": "6.9521",
      "high": "7.4283",
      "low": "6.5236",
      "close": "7.1426",
      "average": "7.0102",
      "volume": "4141.32",
      "turnover": "29031.6",
      "trades": "19"
    },
    {
      "date": "2023-09-04",
      "bid": "6.8569",
      "ask": "7.1426",
      "open": "7.1426",
      "high": "7.1426",
      "low": "6.8093",
      "close": "7.1426",
      "average": "7.0336",
      "volume": "4072.01",
      "turnover": "28640.85",
      "trades": "13"
    },
    {
      "date": "2023-09-05",
      "bid": "6.6664",
      "ask": "7.1426",
      "open": "6.6664",
      "high": "7.1426",
      "low": "6.6664",
      "close": "7.1426",
      "average": "6.7393",
      "volume": "102.9",
      "turnover": "693.5",
      "trades": "6"
    },
    {
      "date": "2023-09-06",
      "bid": "6.8569",
      "ask": "7.095",
      "open": "7.1426",
      "high": "7.1426",
      "low": "6.6664",
      "close": "7.0474",
      "average": "6.7694",
      "volume": "416.86",
      "turnover": "2821.9",
      "trades": "8"
    },
    {
      "date": "2023-09-07",
      "bid": "6.476",
      "ask": "6.9521",
      "open": "7.0474",
      "high": "7.0474",
      "low": "6.2855",
      "close": "6.9997",
      "average": "6.7658",
      "volume": "387.46",
      "turnover": "2621.5",
      "trades": "6"
    },
    {
      "date": "2023-09-08",
      "bid": "7.2855",
      "ask": "7.3331",
      "open": "6.2855",
      "high": "7.3331",
      "low": "6.2855",
      "close": "7.3331",
      "average": "7.2049",
      "volume": "126",
      "turnover": "907.85",
      "trades": "6"
    },
    {
      "date": "2023-09-11",
      "bid": "7.5712",
      "ask": "7.6188",
      "open": "7.5712",
      "high": "7.5712",
      "low": "7.5712",
      "close": "7.5712",
      "average": "7.5712",
      "volume": "15945.76",
      "turnover": "120728.7",
      "trades": "3"
    },
    {
      "date": "2023-09-12",
      "bid": "6.7617",
      "ask": "7.9521",
      "open": "8.0473",
      "high": "8.0473",
      "low": "6.7617",
      "close": "7.9997",
      "average": "7.5768",
      "volume": "673.06",
      "turnover": "5099.7",
      "trades": "18"
    },
    {
      "date": "2023-09-13",
      "bid": "6.6188",
      "ask": "8.0473",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.9997",
      "close": "7.9997",
      "average": "7.9997",
      "volume": "126",
      "turnover": "1008",
      "trades": "5"
    },
    {
      "date": "2023-09-14",
      "bid": "6.7617",
      "ask": "7.9045",
      "open": "8.0473",
      "high": "8.0473",
      "low": "6.9045",
      "close": "7.9045",
      "average": "7.3034",
      "volume": "80.85",
      "turnover": "590.5",
      "trades": "3"
    },
    {
      "date": "2023-09-15",
      "bid": "7.1902",
      "ask": "7.8092",
      "open": "6.9045",
      "high": "7.8092",
      "low": "6.9045",
      "close": "7.8092",
      "average": "6.976",
      "volume": "274.05",
      "turnover": "1911.85",
      "trades": "6"
    },
    {
      "date": "2023-09-18",
      "bid": "6.9045",
      "ask": "7.3331",
      "open": "7.7616",
      "high": "7.7616",
      "low": "6.714",
      "close": "7.3331",
      "average": "6.7784",
      "volume": "1432.24",
      "turnover": "9708.45",
      "trades": "8"
    },
    {
      "date": "2023-09-19",
      "bid": "6.6664",
      "ask": "7.1426",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.3331",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-20",
      "bid": "6.8569",
      "ask": "7.1902",
      "open": "7.7616",
      "high": "7.7616",
      "low": "6.714",
      "close": "7.1426",
      "average": "7.0201",
      "volume": "2115.81",
      "turnover": "14853.3",
      "trades": "7"
    },
    {
      "date": "2023-09-21",
      "bid": "6.8093",
      "ask": "7.095",
      "open": "7.1426",
      "high": "7.1426",
      "low": "6.8093",
      "close": "7.095",
      "average": "7.0401",
      "volume": "213.15",
      "turnover": "1500.65",
      "trades": "6"
    },
    {
      "date": "2023-09-22",
      "bid": "7.1902",
      "ask": "7.7616",
      "open": "6.9045",
      "high": "7.714",
      "low": "6.9045",
      "close": "7.714",
      "average": "7.1882",
      "volume": "2772.08",
      "turnover": "19926.55",
      "trades": "8"
    },
    {
      "date": "2023-09-25",
      "bid": "7.2378",
      "ask": "7.9997",
      "open": "7.714",
      "high": "8.095",
      "low": "7.1426",
      "close": "7.9997",
      "average": "7.8952",
      "volume": "520.81",
      "turnover": "4112",
      "trades": "10"
    },
    {
      "date": "2023-09-26",
      "bid": "7.2378",
      "ask": "8.0473",
      "open": "7.9997",
      "high": "8.0473",
      "low": "7.2378",
      "close": "8.0473",
      "average": "7.9141",
      "volume": "1546.69",
      "turnover": "12240.85",
      "trades": "8"
    },
    {
      "date": "2023-09-27",
      "bid": "7.9997",
      "ask": "8.0473",
      "open": "7.9997",
      "high": "8.0473",
      "low": "7.3331",
      "close": "8.0473",
      "average": "7.4637",
      "volume": "834.77",
      "turnover": "6230.6",
      "trades": "17"
    },
    {
      "date": "2023-09-28",
      "bid": "7.6188",
      "ask": "7.9997",
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.9997",
      "close": "7.9997",
      "average": "7.9997",
      "volume": "61.95",
      "turnover": "495.6",
      "trades": "1"
    },
    {
      "date": "2023-09-29",
      "bid": "7.4759",
      "ask": "8.0473",
      "open": "7.6188",
      "high": "8.0473",
      "low": "7.6188",
      "close": "8.0473",
      "average": "7.622",
      "volume": "137.55",
      "turnover": "1048.45",
      "trades": "6"
    },
    {
      "date": "2023-10-02",
      "bid": "7.9045",
      "ask": "8.095",
      "open": "8.095",
      "high": "8.095",
      "low": "8.095",
      "close": "8.095",
      "average": "8.095",
      "volume": "3.15",
      "turnover": "25.5",
      "trades": "1"
    },
    {
      "date": "2023-10-03",
      "bid": "7.8092",
      "ask": "7.8569",
      "open": "8.095",
      "high": "8.3807",
      "low": "7.6188",
      "close": "7.8092",
      "average": "7.855",
      "volume": "22192.4",
      "turnover": "174321.1",
      "trades": "22"
    },
    {
      "date": "2023-10-04",
      "bid": "7.8092",
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "7.8092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-05",
      "bid": "6.8569",
      "ask": "8.2854",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.8092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-06",
      "bid": "7.6664",
      "ask": "8.2378",
      "open": "7.5712",
      "high": "8.2378",
      "low": "7.5712",
      "close": "8.2378",
      "average": "8.1956",
      "volume": "232.05",
      "turnover": "1901.85",
      "trades": "5"
    },
    {
      "date": "2023-10-09",
      "bid": "7.5712",
      "ask": "8.1902",
      "open": "8.2854",
      "high": "8.2854",
      "low": "8.1902",
      "close": "8.1902",
      "average": "8.2819",
      "volume": "828.47",
      "turnover": "6861.4",
      "trades": "7"
    },
    {
      "date": "2023-10-10",
      "bid": "7.3331",
      "ask": "8.2854",
      "open": "6.8093",
      "high": "8.333",
      "low": "6.8093",
      "close": "8.2854",
      "average": "7.0111",
      "volume": "897.77",
      "turnover": "6294.4",
      "trades": "9"
    },
    {
      "date": "2023-10-11",
      "bid": "7.5712",
      "ask": "8.333",
      "open": "8.2854",
      "high": "8.333",
      "low": "7.5235",
      "close": "8.333",
      "average": "8.2202",
      "volume": "3902.96",
      "turnover": "32083.35",
      "trades": "10"
    },
    {
      "date": "2023-10-12",
      "bid": "7.6188",
      "ask": "8.0473",
      "open": "8.333",
      "high": "8.333",
      "low": "7.5235",
      "close": "8.333",
      "average": "7.5384",
      "volume": "1287.33",
      "turnover": "9704.5",
      "trades": "6"
    },
    {
      "date": "2023-10-13",
      "bid": "7.5712",
      "ask": "8.2378",
      "open": "7.5712",
      "high": "8.2854",
      "low": "7.5712",
      "close": "8.2378",
      "average": "7.8648",
      "volume": "63",
      "turnover": "495.5",
      "trades": "4"
    },
    {
      "date": "2023-10-16",
      "bid": "7.2378",
      "ask": "7.6664",
      "open": "7.0474",
      "high": "8.1902",
      "low": "7.0474",
      "close": "7.6664",
      "average": "7.671",
      "volume": "2751.08",
      "turnover": "21103.5",
      "trades": "13"
    },
    {
      "date": "2023-10-17",
      "bid": "7.1902",
      "ask": "7.714",
      "open": "7.6664",
      "high": "7.714",
      "low": "6.714",
      "close": "7.714",
      "average": "7.0818",
      "volume": "493.51",
      "turnover": "3495",
      "trades": "6"
    },
    {
      "date": "2023-10-18",
      "bid": "7.3331",
      "ask": "7.6188",
      "open": "7.5235",
      "high": "8.1426",
      "low": "7.5235",
      "close": "7.6188",
      "average": "7.6572",
      "volume": "1054.23",
      "turnover": "8072.45",
      "trades": "11"
    },
    {
      "date": "2023-10-19",
      "bid": "6.9045",
      "ask": "7.2855",
      "open": "6.9045",
      "high": "7.2855",
      "low": "6.9045",
      "close": "7.2855",
      "average": "6.956",
      "volume": "38.85",
      "turnover": "270.25",
      "trades": "2"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": "7.2855",
      "high": "7.2855",
      "low": "7.2855",
      "close": "7.2855",
      "average": "7.2855",
      "volume": "2.1",
      "turnover": "15.3",
      "trades": "1"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "7.2855",
      "high": "7.2855",
      "low": "6.8569",
      "close": "6.8569",
      "average": "6.9197",
      "volume": "86.1",
      "turnover": "595.8",
      "trades": "5"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": "6.6664",
      "high": "6.6664",
      "low": "6.6664",
      "close": "6.6664",
      "average": "6.6664",
      "volume": "479.86",
      "turnover": "3199",
      "trades": "7"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": "6.6664",
      "high": "6.6664",
      "low": "6.6664",
      "close": "6.6664",
      "average": "6.6664",
      "volume": "237.3",
      "turnover": "1582",
      "trades": "5"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "555.46",
      "turnover": "4232",
      "trades": "15"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "31.5",
      "turnover": "240",
      "trades": "5"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": "7.5712",
      "high": "7.5712",
      "low": "6.8569",
      "close": "6.8569",
      "average": "7.2839",
      "volume": "96.6",
      "turnover": "703.65",
      "trades": "5"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": "7.5712",
      "high": "7.5712",
      "low": "7.5712",
      "close": "7.5712",
      "average": "7.5712",
      "volume": "515.56",
      "turnover": "3903.45",
      "trades": "15"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": "7.5712",
      "high": "7.5712",
      "low": "7.5712",
      "close": "7.5712",
      "average": "7.5712",
      "volume": "133.35",
      "turnover": "1009.65",
      "trades": "8"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": "7.5712",
      "high": "7.6188",
      "low": "7.5712",
      "close": "7.6188",
      "average": "7.6048",
      "volume": "17.85",
      "turnover": "135.75",
      "trades": "3"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "5.25",
      "turnover": "40",
      "trades": "1"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "70.35",
      "turnover": "536",
      "trades": "5"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": "7.5712",
      "high": "7.5712",
      "low": "7.5712",
      "close": "7.5712",
      "average": "7.5712",
      "volume": "5.25",
      "turnover": "39.75",
      "trades": "1"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": "7.5235",
      "high": "7.5235",
      "low": "7.5235",
      "close": "7.5235",
      "average": "7.5235",
      "volume": "73.5",
      "turnover": "553",
      "trades": "4"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": "7.5235",
      "high": "7.5235",
      "low": "7.5235",
      "close": "7.5235",
      "average": "7.5235",
      "volume": "66.15",
      "turnover": "497.7",
      "trades": "6"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": "7.5235",
      "high": "7.5235",
      "low": "7.5235",
      "close": "7.5235",
      "average": "7.5235",
      "volume": "17.85",
      "turnover": "134.3",
      "trades": "2"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": "7.1902",
      "high": "7.1902",
      "low": "7.1902",
      "close": "7.1902",
      "average": "7.1902",
      "volume": "138.6",
      "turnover": "996.6",
      "trades": "2"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": "7.1426",
      "high": "7.1426",
      "low": "7.1426",
      "close": "7.1426",
      "average": "7.1426",
      "volume": "22257.5",
      "turnover": "158977.5",
      "trades": "6"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": "6.7617",
      "high": "7.5235",
      "low": "6.7617",
      "close": "7.5235",
      "average": "7.0254",
      "volume": "54.6",
      "turnover": "383.6",
      "trades": "6"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "7.5235",
      "high": "7.5235",
      "low": "7.4283",
      "close": "7.4283",
      "average": "7.5154",
      "volume": "61.95",
      "turnover": "465.6",
      "trades": "4"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "7.4283",
      "high": "7.4283",
      "low": "7.4283",
      "close": "7.4283",
      "average": "7.4283",
      "volume": "40.95",
      "turnover": "304.2",
      "trades": "4"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": "6.8569",
      "high": "7.4283",
      "low": "6.8569",
      "close": "7.4283",
      "average": "7.4194",
      "volume": "475.66",
      "turnover": "3529.2",
      "trades": "11"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": "6.8569",
      "high": "7.4283",
      "low": "6.8569",
      "close": "6.9521",
      "average": "6.868",
      "volume": "286.65",
      "turnover": "1968.8",
      "trades": "4"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": "6.9521",
      "high": "7.4759",
      "low": "6.6664",
      "close": "7.4759",
      "average": "6.7513",
      "volume": "439.96",
      "turnover": "2970.35",
      "trades": "7"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": "7.4759",
      "high": "7.4759",
      "low": "7.1426",
      "close": "7.1426",
      "average": "7.3299",
      "volume": "238.35",
      "turnover": "1747.15",
      "trades": "6"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": "7.4759",
      "high": "7.4759",
      "low": "7.4283",
      "close": "7.4283",
      "average": "7.4716",
      "volume": "58.8",
      "turnover": "439.35",
      "trades": "4"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": "6.9521",
      "high": "7.5235",
      "low": "6.9521",
      "close": "7.5235",
      "average": "7.468",
      "volume": "302.4",
      "turnover": "2258.4",
      "trades": "8"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": "7.5235",
      "high": "7.5235",
      "low": "7.4759",
      "close": "7.4759",
      "average": "7.4773",
      "volume": "330.75",
      "turnover": "2473.2",
      "trades": "4"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": "7.4759",
      "high": "7.4759",
      "low": "7.4759",
      "close": "7.4759",
      "average": "7.4759",
      "volume": "121.8",
      "turnover": "910.6",
      "trades": "6"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6664",
      "low": "7.6188",
      "close": "7.6664",
      "average": "7.619",
      "volume": "1580.29",
      "turnover": "12040.25",
      "trades": "7"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": "7.6664",
      "high": "7.6664",
      "low": "7.095",
      "close": "7.095",
      "average": "7.0961",
      "volume": "1034.28",
      "turnover": "7339.45",
      "trades": "3"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": "7.095",
      "high": "7.095",
      "low": "6.9997",
      "close": "6.9997",
      "average": "7.0869",
      "volume": "184.8",
      "turnover": "1309.7",
      "trades": "8"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": "6.9997",
      "high": "6.9997",
      "low": "6.7617",
      "close": "6.8569",
      "average": "6.813",
      "volume": "3682.45",
      "turnover": "25088.8",
      "trades": "16"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": "6.8569",
      "high": "6.8569",
      "low": "6.7617",
      "close": "6.8569",
      "average": "6.8568",
      "volume": "888.32",
      "turnover": "6091.1",
      "trades": "8"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": "6.8569",
      "high": "6.8569",
      "low": "6.8569",
      "close": "6.8569",
      "average": "6.8569",
      "volume": "614.26",
      "turnover": "4212",
      "trades": "12"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "6.8569",
      "high": "6.9521",
      "low": "6.8569",
      "close": "6.9521",
      "average": "6.895",
      "volume": "15.75",
      "turnover": "108.6",
      "trades": "3"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": "6.6664",
      "high": "6.8093",
      "low": "6.6664",
      "close": "6.8093",
      "average": "6.7906",
      "volume": "4258.92",
      "turnover": "28920.75",
      "trades": "18"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": "6.7617",
      "high": "6.7617",
      "low": "6.6664",
      "close": "6.6664",
      "average": "6.6762",
      "volume": "3706.6",
      "turnover": "24746.5",
      "trades": "19"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": "6.6664",
      "high": "7.3331",
      "low": "6.6664",
      "close": "7.3331",
      "average": "6.7081",
      "volume": "1677.94",
      "turnover": "11256",
      "trades": "5"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "7.3331",
      "high": "7.3331",
      "low": "7.3331",
      "close": "7.3331",
      "average": "7.3331",
      "volume": "63",
      "turnover": "462",
      "trades": "4"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": "7.3331",
      "high": "7.4283",
      "low": "7.3331",
      "close": "7.4283",
      "average": "7.3414",
      "volume": "4133.97",
      "turnover": "30349.3",
      "trades": "28"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.333",
      "low": "8.1902",
      "close": "8.333",
      "average": "8.2212",
      "volume": "3972.26",
      "turnover": "32657.1",
      "trades": "44"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "8.333",
      "high": "8.333",
      "low": "8.333",
      "close": "8.333",
      "average": "8.333",
      "volume": "4920.44",
      "turnover": "41002.5",
      "trades": "35"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": "8.4759",
      "high": "8.4759",
      "low": "7.4283",
      "close": "8.2854",
      "average": "8.0026",
      "volume": "366.46",
      "turnover": "2932.65",
      "trades": "7"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "8.2854",
      "high": "8.2854",
      "low": "7.5712",
      "close": "7.5712",
      "average": "8.0348",
      "volume": "1014.32",
      "turnover": "8149.95",
      "trades": "10"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "8.4759",
      "low": "7.6188",
      "close": "8.4283",
      "average": "7.6416",
      "volume": "2242.86",
      "turnover": "17139.25",
      "trades": "15"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": "8.4283",
      "high": "8.8092",
      "low": "8.2854",
      "close": "8.2854",
      "average": "8.3587",
      "volume": "945.02",
      "turnover": "7899.25",
      "trades": "30"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "8.2854",
      "high": "8.2854",
      "low": "7.9997",
      "close": "7.9997",
      "average": "8.219",
      "volume": "34.65",
      "turnover": "284.8",
      "trades": "5"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.8092",
      "close": "7.9997",
      "average": "7.8636",
      "volume": "529.21",
      "turnover": "4161.6",
      "trades": "8"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "7.714",
      "high": "8.4759",
      "low": "7.714",
      "close": "8.4759",
      "average": "8.1711",
      "volume": "26.25",
      "turnover": "214.5",
      "trades": "4"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "8.4759",
      "high": "8.4759",
      "low": "7.6188",
      "close": "8.333",
      "average": "8.0954",
      "volume": "1926.8",
      "turnover": "15598.45",
      "trades": "13"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": "8.2854",
      "high": "8.2854",
      "low": "7.6188",
      "close": "8.2854",
      "average": "8.155",
      "volume": "805.37",
      "turnover": "6567.9",
      "trades": "8"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": "8.2854",
      "high": "8.2854",
      "low": "8.2854",
      "close": "8.2854",
      "average": "8.2854",
      "volume": "29.4",
      "turnover": "243.6",
      "trades": "4"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": "8.2854",
      "high": "8.2854",
      "low": "8.2378",
      "close": "8.2854",
      "average": "8.2794",
      "volume": "9618.28",
      "turnover": "79634.2",
      "trades": "21"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": "8.2854",
      "high": "8.3807",
      "low": "8.2854",
      "close": "8.3807",
      "average": "8.3382",
      "volume": "4439.53",
      "turnover": "37017.9",
      "trades": "11"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": "8.3807",
      "high": "8.5711",
      "low": "8.3807",
      "close": "8.5711",
      "average": "8.5216",
      "volume": "742.37",
      "turnover": "6326.25",
      "trades": "9"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": "8.5235",
      "high": "8.5711",
      "low": "8.5235",
      "close": "8.5711",
      "average": "8.5348",
      "volume": "22.05",
      "turnover": "188.2",
      "trades": "4"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "8.1426",
      "close": "8.5711",
      "average": "8.5081",
      "volume": "35.7",
      "turnover": "303.75",
      "trades": "5"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "8.1426",
      "close": "8.1426",
      "average": "8.5618",
      "volume": "96.6",
      "turnover": "827.1",
      "trades": "8"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "8.1426",
      "close": "8.5711",
      "average": "8.4283",
      "volume": "15.75",
      "turnover": "132.75",
      "trades": "3"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "8.5711",
      "close": "8.5711",
      "average": "8.5711",
      "volume": "25.2",
      "turnover": "216",
      "trades": "4"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "8.5711",
      "close": "8.5711",
      "average": "8.5711",
      "volume": "63",
      "turnover": "540",
      "trades": "7"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "8.5235",
      "close": "8.5235",
      "average": "8.5687",
      "volume": "60.9",
      "turnover": "521.85",
      "trades": "5"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.1902",
      "low": "8.1902",
      "close": "8.1902",
      "average": "8.1902",
      "volume": "21",
      "turnover": "172",
      "trades": "2"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.5711",
      "low": "8.1902",
      "close": "8.5711",
      "average": "8.5527",
      "volume": "261.45",
      "turnover": "2236.2",
      "trades": "13"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "8.0473",
      "close": "8.0473",
      "average": "8.4654",
      "volume": "723.47",
      "turnover": "6124.55",
      "trades": "10"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": "8.0473",
      "high": "8.5235",
      "low": "8.0473",
      "close": "8.5235",
      "average": "8.2308",
      "volume": "98.7",
      "turnover": "812.4",
      "trades": "7"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "8.714",
      "high": "8.714",
      "low": "8.4759",
      "close": "8.4759",
      "average": "8.5268",
      "volume": "683.57",
      "turnover": "5828.75",
      "trades": "17"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": "8.4759",
      "high": "8.5235",
      "low": "8.4759",
      "close": "8.4759",
      "average": "8.4774",
      "volume": "540.76",
      "turnover": "4584.3",
      "trades": "9"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": "8.095",
      "high": "8.095",
      "low": "8.095",
      "close": "8.095",
      "average": "8.095",
      "volume": "76.65",
      "turnover": "620.5",
      "trades": "6"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "8.095",
      "high": "8.095",
      "low": "7.1902",
      "close": "8.095",
      "average": "7.9846",
      "volume": "266.7",
      "turnover": "2129.55",
      "trades": "10"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": "8.095",
      "high": "8.095",
      "low": "7.2378",
      "close": "7.2378",
      "average": "7.2726",
      "volume": "1062.63",
      "turnover": "7728.1",
      "trades": "7"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": "7.3331",
      "high": "7.6188",
      "low": "7.3331",
      "close": "7.6188",
      "average": "7.3822",
      "volume": "1020.62",
      "turnover": "7534.6",
      "trades": "19"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.2855",
      "close": "7.2855",
      "average": "7.336",
      "volume": "117.6",
      "turnover": "862.75",
      "trades": "10"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": "7.2855",
      "high": "7.6188",
      "low": "7.1426",
      "close": "7.1426",
      "average": "7.1978",
      "volume": "764.42",
      "turnover": "5502.25",
      "trades": "13"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": "7.1426",
      "high": "8.0473",
      "low": "7.1426",
      "close": "8.0473",
      "average": "7.2409",
      "volume": "1108.83",
      "turnover": "8029",
      "trades": "12"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": "7.9997",
      "high": "7.9997",
      "low": "7.6188",
      "close": "7.9045",
      "average": "7.924",
      "volume": "294",
      "turnover": "2329.75",
      "trades": "14"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": "7.8569",
      "high": "7.8569",
      "low": "7.6188",
      "close": "7.8569",
      "average": "7.8467",
      "volume": "268.8",
      "turnover": "2109.25",
      "trades": "4"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": "7.8569",
      "high": "7.8569",
      "low": "6.714",
      "close": "7.3331",
      "average": "7.106",
      "volume": "1082.58",
      "turnover": "7692.95",
      "trades": "16"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": "7.3331",
      "high": "7.3331",
      "low": "6.9045",
      "close": "7.3331",
      "average": "7.1687",
      "volume": "139.65",
      "turnover": "1001.15",
      "trades": "5"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": "7.3807",
      "high": "7.3807",
      "low": "7.3807",
      "close": "7.3807",
      "average": "7.3807",
      "volume": "131.25",
      "turnover": "968.75",
      "trades": "7"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": "6.9521",
      "high": "7.3807",
      "low": "6.9521",
      "close": "7.1426",
      "average": "7.0064",
      "volume": "447.31",
      "turnover": "3134.1",
      "trades": "8"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "7.1426",
      "high": "7.3807",
      "low": "7.1426",
      "close": "7.3807",
      "average": "7.1538",
      "volume": "221.55",
      "turnover": "1585",
      "trades": "5"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": "7.9045",
      "high": "8.5711",
      "low": "7.9045",
      "close": "8.5711",
      "average": "7.9223",
      "volume": "666.76",
      "turnover": "5282.4",
      "trades": "12"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "8.5235",
      "high": "8.5235",
      "low": "7.9997",
      "close": "7.9997",
      "average": "8.4349",
      "volume": "822.17",
      "turnover": "6935",
      "trades": "14"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": "8.4759",
      "high": "8.4759",
      "low": "8.4759",
      "close": "8.4759",
      "average": "8.4759",
      "volume": "126",
      "turnover": "1068",
      "trades": "5"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "8.4759",
      "high": "8.4759",
      "low": "7.7616",
      "close": "8.1902",
      "average": "7.7891",
      "volume": "383.26",
      "turnover": "2985.25",
      "trades": "9"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.1902",
      "low": "8.1902",
      "close": "8.1902",
      "average": "8.1902",
      "volume": "5.25",
      "turnover": "43",
      "trades": "1"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "8.095",
      "high": "8.095",
      "low": "6.2379",
      "close": "7.6188",
      "average": "7.6317",
      "volume": "308.7",
      "turnover": "2356",
      "trades": "12"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.2855",
      "close": "7.3331",
      "average": "7.339",
      "volume": "1928.9",
      "turnover": "14156.35",
      "trades": "15"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": "7.3331",
      "high": "7.3331",
      "low": "7.1902",
      "close": "7.3331",
      "average": "7.3305",
      "volume": "1446.94",
      "turnover": "10606.85",
      "trades": "15"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": "7.4283",
      "high": "8.4759",
      "low": "7.4283",
      "close": "7.6188",
      "average": "8.2583",
      "volume": "1044.78",
      "turnover": "8628.15",
      "trades": "18"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.3331",
      "close": "7.5712",
      "average": "7.6505",
      "volume": "943.97",
      "turnover": "7221.9",
      "trades": "8"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": "7.5712",
      "high": "8.4759",
      "low": "7.5712",
      "close": "8.2854",
      "average": "8.4605",
      "volume": "2723.77",
      "turnover": "23044.55",
      "trades": "24"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": "8.2854",
      "high": "8.2854",
      "low": "7.8569",
      "close": "7.8569",
      "average": "8.1589",
      "volume": "540.76",
      "turnover": "4412.1",
      "trades": "15"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": "8.4283",
      "high": "8.4283",
      "low": "8.2854",
      "close": "8.2854",
      "average": "8.3136",
      "volume": "120.75",
      "turnover": "1003.9",
      "trades": "10"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": "8.4759",
      "high": "8.4759",
      "low": "8.2854",
      "close": "8.2854",
      "average": "8.3765",
      "volume": "402.16",
      "turnover": "3368.7",
      "trades": "10"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.1902",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6307",
      "volume": "1330.38",
      "turnover": "10151.8",
      "trades": "8"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "317.1",
      "turnover": "2416",
      "trades": "6"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.1902",
      "low": "7.2378",
      "close": "7.8569",
      "average": "8.0091",
      "volume": "445.21",
      "turnover": "3565.8",
      "trades": "10"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "7.8569",
      "high": "8.1902",
      "low": "7.8569",
      "close": "7.9997",
      "average": "8.0002",
      "volume": "1286.28",
      "turnover": "10290.65",
      "trades": "9"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": "6.714",
      "high": "7.6188",
      "low": "6.714",
      "close": "7.2378",
      "average": "7.0271",
      "volume": "98.7",
      "turnover": "693.6",
      "trades": "7"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": "7.5235",
      "high": "8.1426",
      "low": "7.5235",
      "close": "8.1426",
      "average": "8.112",
      "volume": "955.52",
      "turnover": "7751.25",
      "trades": "19"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "8.1426",
      "high": "8.1426",
      "low": "6.5236",
      "close": "7.3807",
      "average": "7.4464",
      "volume": "1654.84",
      "turnover": "12322.8",
      "trades": "29"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.1902",
      "low": "7.6664",
      "close": "7.6664",
      "average": "7.8785",
      "volume": "1167.63",
      "turnover": "9199.2",
      "trades": "14"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "7.6664",
      "high": "7.6664",
      "low": "6.8569",
      "close": "7.5712",
      "average": "7.4405",
      "volume": "127.05",
      "turnover": "945.35",
      "trades": "10"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "7.5712",
      "high": "7.5712",
      "low": "7.4283",
      "close": "7.4283",
      "average": "7.4429",
      "volume": "216.3",
      "turnover": "1609.95",
      "trades": "6"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "7.4283",
      "high": "7.4283",
      "low": "6.9997",
      "close": "7.4283",
      "average": "7.2781",
      "volume": "691.97",
      "turnover": "5036.25",
      "trades": "13"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "7.4283",
      "high": "8.1902",
      "low": "7.4283",
      "close": "7.4283",
      "average": "7.4759",
      "volume": "84",
      "turnover": "628",
      "trades": "11"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": "7.4283",
      "high": "7.4759",
      "low": "7.4283",
      "close": "7.4759",
      "average": "7.4757",
      "volume": "6785.29",
      "turnover": "50725.7",
      "trades": "13"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": "7.4759",
      "high": "7.5235",
      "low": "7.4759",
      "close": "7.5235",
      "average": "7.5164",
      "volume": "168",
      "turnover": "1262.8",
      "trades": "7"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "7.5235",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "7.5235",
      "high": "8.5711",
      "low": "7.5235",
      "close": "8.1902",
      "average": "8.3546",
      "volume": "9924.89",
      "turnover": "82918.35",
      "trades": "26"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.4283",
      "low": "8.1902",
      "close": "8.1902",
      "average": "8.3568",
      "volume": "192.15",
      "turnover": "1605.8",
      "trades": "12"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": "8.095",
      "high": "8.095",
      "low": "8.095",
      "close": "8.095",
      "average": "8.095",
      "volume": "88.2",
      "turnover": "714",
      "trades": "5"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "7.1902",
      "high": "7.8569",
      "low": "7.1902",
      "close": "7.8569",
      "average": "7.249",
      "volume": "238.35",
      "turnover": "1727.85",
      "trades": "6"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": "7.8092",
      "high": "7.8092",
      "low": "7.5235",
      "close": "7.7616",
      "average": "7.7578",
      "volume": "132.3",
      "turnover": "1026.4",
      "trades": "10"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": "7.7616",
      "high": "7.7616",
      "low": "7.2855",
      "close": "7.6188",
      "average": "7.5529",
      "volume": "166.95",
      "turnover": "1261",
      "trades": "6"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "588.01",
      "turnover": "4480",
      "trades": "5"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": "7.1902",
      "high": "7.3807",
      "low": "7.1902",
      "close": "7.3807",
      "average": "7.2552",
      "volume": "1201.23",
      "turnover": "8715.2",
      "trades": "9"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "7.4283",
      "high": "7.6664",
      "low": "7.4283",
      "close": "7.6188",
      "average": "7.6029",
      "volume": "5871.77",
      "turnover": "44642.6",
      "trades": "7"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "105",
      "turnover": "800",
      "trades": "2"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "7.6188",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "7.6188",
      "close": "7.6188",
      "average": "7.6188",
      "volume": "13.65",
      "turnover": "104",
      "trades": "3"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.6188",
      "low": "6.8569",
      "close": "7.5712",
      "average": "7.316",
      "volume": "632.11",
      "turnover": "4624.6",
      "trades": "9"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": "7.5712",
      "high": "7.5712",
      "low": "7.3331",
      "close": "7.5712",
      "average": "7.4783",
      "volume": "52880.6",
      "turnover": "372834.75",
      "trades": "8"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": "7.6188",
      "high": "7.714",
      "low": "7.6188",
      "close": "7.714",
      "average": "7.6568",
      "volume": "789.62",
      "turnover": "6046",
      "trades": "6"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "7.714",
      "high": "7.714",
      "low": "7.2378",
      "close": "7.2378",
      "average": "7.2946",
      "volume": "252",
      "turnover": "1838.3",
      "trades": "5"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": "7.0474",
      "high": "7.6188",
      "low": "7.0474",
      "close": "7.6188",
      "average": "7.2714",
      "volume": "268.8",
      "turnover": "1954.6",
      "trades": "7"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": "7.1902",
      "high": "8.095",
      "low": "7.1902",
      "close": "7.6664",
      "average": "7.2661",
      "volume": "2211.36",
      "turnover": "16068.15",
      "trades": "11"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": "7.4759",
      "high": "7.8092",
      "low": "7.4759",
      "close": "7.7616",
      "average": "7.6824",
      "volume": "203.7",
      "turnover": "1564.95",
      "trades": "7"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": "7.3807",
      "high": "7.7616",
      "low": "7.3807",
      "close": "7.7616",
      "average": "7.4001",
      "volume": "1118.28",
      "turnover": "8275.5",
      "trades": "8"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": "7.7616",
      "high": "7.7616",
      "low": "7.7616",
      "close": "7.7616",
      "average": "7.7616",
      "volume": "26.25",
      "turnover": "203.75",
      "trades": "2"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": "7.7616",
      "high": "7.7616",
      "low": "7.7616",
      "close": "7.7616",
      "average": "7.7616",
      "volume": "46.2",
      "turnover": "358.6",
      "trades": "5"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": "7.7616",
      "high": "7.7616",
      "low": "7.1902",
      "close": "7.7616",
      "average": "7.5079",
      "volume": "711.92",
      "turnover": "5345.05",
      "trades": "11"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "8.095",
      "high": "8.4759",
      "low": "8.095",
      "close": "8.4759",
      "average": "8.2445",
      "volume": "3518.65",
      "turnover": "29009.45",
      "trades": "20"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "8.4759",
      "high": "8.4759",
      "low": "8.1426",
      "close": "8.333",
      "average": "8.3661",
      "volume": "1662.19",
      "turnover": "13906.2",
      "trades": "12"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": "8.333",
      "high": "8.333",
      "low": "8.1426",
      "close": "8.1426",
      "average": "8.1753",
      "volume": "134.4",
      "turnover": "1098.8",
      "trades": "6"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "8.1426",
      "high": "8.1426",
      "low": "7.8569",
      "close": "8.1426",
      "average": "8.1409",
      "volume": "2082.21",
      "turnover": "16951.05",
      "trades": "12"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": "8.1426",
      "high": "8.1426",
      "low": "8.1426",
      "close": "8.1426",
      "average": "8.1426",
      "volume": "210",
      "turnover": "1710",
      "trades": "6"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "8.1426",
      "high": "8.1426",
      "low": "8.1426",
      "close": "8.1426",
      "average": "8.1426",
      "volume": "110.25",
      "turnover": "897.75",
      "trades": "7"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": "7.6664",
      "high": "8.2378",
      "low": "7.6664",
      "close": "8.2378",
      "average": "7.9171",
      "volume": "396.91",
      "turnover": "3142.4",
      "trades": "11"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": "7.6664",
      "high": "8.2378",
      "low": "7.6664",
      "close": "8.2378",
      "average": "7.8582",
      "volume": "656.26",
      "turnover": "5157.15",
      "trades": "11"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": "8.2378",
      "high": "8.2378",
      "low": "8.1426",
      "close": "8.1426",
      "average": "8.1953",
      "volume": "585.91",
      "turnover": "4801.8",
      "trades": "10"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": "8.1426",
      "high": "8.1426",
      "low": "7.6188",
      "close": "8.1426",
      "average": "7.6217",
      "volume": "2055.96",
      "turnover": "15670.05",
      "trades": "9"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": "8.1426",
      "high": "8.1426",
      "low": "7.6188",
      "close": "7.8569",
      "average": "7.6837",
      "volume": "674.11",
      "turnover": "5179.8",
      "trades": "6"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "7.8569",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": "7.8569",
      "high": "7.9045",
      "low": "7.8569",
      "close": "7.8569",
      "average": "7.8673",
      "volume": "1922.6",
      "turnover": "15125.85",
      "trades": "9"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": "7.9045",
      "high": "7.9521",
      "low": "7.9045",
      "close": "7.9521",
      "average": "7.9316",
      "volume": "2730.08",
      "turnover": "21654",
      "trades": "13"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": "7.9521",
      "high": "8.095",
      "low": "7.9521",
      "close": "8.095",
      "average": "8.0613",
      "volume": "35.7",
      "turnover": "287.8",
      "trades": "5"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": "8.095",
      "high": "8.095",
      "low": "8.095",
      "close": "8.095",
      "average": "8.095",
      "volume": "6.3",
      "turnover": "51",
      "trades": "1"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "8.5711",
      "close": "8.5711",
      "average": "8.5711",
      "volume": "30.45",
      "turnover": "261",
      "trades": "9"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": "8.5235",
      "high": "8.5235",
      "low": "8.3807",
      "close": "8.3807",
      "average": "8.5011",
      "volume": "779.12",
      "turnover": "6623.5",
      "trades": "7"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": "8.3807",
      "high": "8.4283",
      "low": "8.0473",
      "close": "8.4283",
      "average": "8.4036",
      "volume": "276.15",
      "turnover": "2320.75",
      "trades": "10"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "7.9045",
      "close": "8.5711",
      "average": "8.0096",
      "volume": "669.91",
      "turnover": "5365.85",
      "trades": "8"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "8.5711",
      "close": "8.5711",
      "average": "8.5711",
      "volume": "1455.34",
      "turnover": "12474",
      "trades": "6"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.5711",
      "low": "8.0473",
      "close": "8.5711",
      "average": "8.5667",
      "volume": "631.06",
      "turnover": "5406.25",
      "trades": "8"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "9.9997",
      "low": "8.5711",
      "close": "8.9521",
      "average": "9.4631",
      "volume": "3479.8",
      "turnover": "32930",
      "trades": "28"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": "8.9521",
      "high": "9.5235",
      "low": "8.9521",
      "close": "9.2378",
      "average": "9.4658",
      "volume": "17090.3",
      "turnover": "161774.2",
      "trades": "22"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": "9.2378",
      "high": "9.2378",
      "low": "9.2378",
      "close": "9.2378",
      "average": "9.2378",
      "volume": "36.75",
      "turnover": "339.5",
      "trades": "3"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "9.2378",
      "high": "9.2378",
      "low": "9.2378",
      "close": "9.2378",
      "average": "9.2378",
      "volume": "432.61",
      "turnover": "3996.4",
      "trades": "2"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": "8.9045",
      "high": "9.1902",
      "low": "8.9045",
      "close": "9.1902",
      "average": "9.1743",
      "volume": "37.8",
      "turnover": "346.8",
      "trades": "3"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": "8.9045",
      "high": "9.1902",
      "low": "8.9045",
      "close": "9.1425",
      "average": "9.0267",
      "volume": "192.15",
      "turnover": "1734.55",
      "trades": "5"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.1425",
      "low": "8.8568",
      "close": "9.1425",
      "average": "8.90",
      "volume": "278.25",
      "turnover": "2476.5",
      "trades": "10"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.1425",
      "low": "9.1425",
      "close": "9.1425",
      "average": "9.1425",
      "volume": "1.05",
      "turnover": "9.6",
      "trades": "1"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": "9.714",
      "high": "9.714",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.61",
      "volume": "1408.09",
      "turnover": "13531.8",
      "trades": "16"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "8.3807",
      "close": "9.333",
      "average": "8.4028",
      "volume": "2145.21",
      "turnover": "18025.9",
      "trades": "12"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "9.2854",
      "high": "9.2854",
      "low": "9.1902",
      "close": "9.1902",
      "average": "9.2541",
      "volume": "162.75",
      "turnover": "1506.15",
      "trades": "5"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": "9.1902",
      "high": "9.1902",
      "low": "8.5711",
      "close": "8.5711",
      "average": "8.6045",
      "volume": "331.8",
      "turnover": "2855.05",
      "trades": "7"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "9.0473",
      "low": "8.5711",
      "close": "9.0473",
      "average": "8.7995",
      "volume": "1033.23",
      "turnover": "9092",
      "trades": "15"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.0473",
      "low": "9.0473",
      "close": "9.0473",
      "average": "9.0473",
      "volume": "3926.06",
      "turnover": "35520.5",
      "trades": "9"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.8092",
      "low": "9.0473",
      "close": "9.8092",
      "average": "9.1531",
      "volume": "37.8",
      "turnover": "346",
      "trades": "6"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": "9.8092",
      "high": "9.8092",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.7479",
      "volume": "532.36",
      "turnover": "5189.5",
      "trades": "23"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.4759",
      "low": "9.0473",
      "close": "9.0473",
      "average": "9.0474",
      "volume": "101542.18",
      "turnover": "918701.5",
      "trades": "12"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.0473",
      "low": "9.0473",
      "close": "9.0473",
      "average": "9.0473",
      "volume": "2210.31",
      "turnover": "19997.5",
      "trades": "10"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.1425",
      "low": "8.8568",
      "close": "9.0473",
      "average": "9.0502",
      "volume": "138.6",
      "turnover": "1254.4",
      "trades": "10"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.0473",
      "low": "8.5235",
      "close": "9.0473",
      "average": "8.5586",
      "volume": "2262.81",
      "turnover": "19366.45",
      "trades": "15"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.9997",
      "low": "8.4759",
      "close": "9.9997",
      "average": "9.2662",
      "volume": "1424.89",
      "turnover": "13203.3",
      "trades": "13"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": "9.4759",
      "high": "9.4759",
      "low": "9.0473",
      "close": "9.2378",
      "average": "9.2618",
      "volume": "5228.1",
      "turnover": "48421.8",
      "trades": "27"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "9.2378",
      "high": "9.2854",
      "low": "8.6187",
      "close": "8.6187",
      "average": "8.8621",
      "volume": "616.36",
      "turnover": "5462.3",
      "trades": "11"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "9.2378",
      "high": "9.2378",
      "low": "8.714",
      "close": "8.714",
      "average": "8.8414",
      "volume": "1104.63",
      "turnover": "9766.6",
      "trades": "20"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.3806",
      "low": "9.1425",
      "close": "9.1425",
      "average": "9.2527",
      "volume": "3442",
      "turnover": "31847.95",
      "trades": "21"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.2378",
      "low": "8.7616",
      "close": "9.2378",
      "average": "8.9693",
      "volume": "2897.03",
      "turnover": "25984.6",
      "trades": "14"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": "9.333",
      "high": "9.9044",
      "low": "9.333",
      "close": "9.8092",
      "average": "9.5415",
      "volume": "665.71",
      "turnover": "6352",
      "trades": "13"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "9.8092",
      "high": "9.8092",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.4309",
      "volume": "2795.18",
      "turnover": "26361.3",
      "trades": "14"
    },
    {
      "date": "2024-07-18",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.5235",
      "low": "9.4282",
      "close": "9.5235",
      "average": "9.4731",
      "volume": "1110.93",
      "turnover": "10524",
      "trades": "11"
    },
    {
      "date": "2024-07-19",
      "bid": null,
      "ask": null,
      "open": "9.333",
      "high": "9.5235",
      "low": "9.333",
      "close": "9.5235",
      "average": "9.3645",
      "volume": "127.05",
      "turnover": "1189.8",
      "trades": "4"
    },
    {
      "date": "2024-07-22",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.5235",
      "low": "9.4282",
      "close": "9.5235",
      "average": "9.5056",
      "volume": "1707.35",
      "turnover": "16229.5",
      "trades": "8"
    },
    {
      "date": "2024-07-23",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.5235",
      "volume": "355.96",
      "turnover": "3390",
      "trades": "9"
    },
    {
      "date": "2024-07-24",
      "bid": null,
      "ask": null,
      "open": "9.2378",
      "high": "9.2378",
      "low": "9.2378",
      "close": "9.2378",
      "average": "9.2378",
      "volume": "5480.11",
      "turnover": "50624.3",
      "trades": "6"
    },
    {
      "date": "2024-07-25",
      "bid": null,
      "ask": null,
      "open": "9.2854",
      "high": "9.5235",
      "low": "9.2854",
      "close": "9.5235",
      "average": "9.3676",
      "volume": "1590.79",
      "turnover": "14902",
      "trades": "15"
    },
    {
      "date": "2024-07-26",
      "bid": null,
      "ask": null,
      "open": "9.4759",
      "high": "9.5235",
      "low": "9.4759",
      "close": "9.5235",
      "average": "9.5175",
      "volume": "710.87",
      "turnover": "6765.75",
      "trades": "12"
    },
    {
      "date": "2024-07-29",
      "bid": null,
      "ask": null,
      "open": "9.4759",
      "high": "9.5235",
      "low": "9.4759",
      "close": "9.4759",
      "average": "9.4784",
      "volume": "194.25",
      "turnover": "1841.25",
      "trades": "7"
    },
    {
      "date": "2024-07-30",
      "bid": null,
      "ask": null,
      "open": "9.4759",
      "high": "9.5235",
      "low": "9.4759",
      "close": "9.5235",
      "average": "9.4767",
      "volume": "577.51",
      "turnover": "5473",
      "trades": "5"
    },
    {
      "date": "2024-07-31",
      "bid": null,
      "ask": null,
      "open": "9.4759",
      "high": "9.5235",
      "low": "9.4759",
      "close": "9.5235",
      "average": "9.4933",
      "volume": "43.05",
      "turnover": "408.7",
      "trades": "6"
    },
    {
      "date": "2024-08-01",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.4759",
      "close": "9.5235",
      "average": "9.481",
      "volume": "117.6",
      "turnover": "1115",
      "trades": "4"
    },
    {
      "date": "2024-08-02",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.6187",
      "low": "9.5235",
      "close": "9.6187",
      "average": "9.5247",
      "volume": "400.06",
      "turnover": "3810.5",
      "trades": "5"
    },
    {
      "date": "2024-08-05",
      "bid": null,
      "ask": null,
      "open": "9.6187",
      "high": "9.6187",
      "low": "9.0473",
      "close": "9.0473",
      "average": "9.5255",
      "volume": "1483.69",
      "turnover": "14133",
      "trades": "22"
    },
    {
      "date": "2024-08-06",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.0473",
      "low": "8.5235",
      "close": "8.5235",
      "average": "8.5493",
      "volume": "1936.25",
      "turnover": "16553.85",
      "trades": "5"
    },
    {
      "date": "2024-08-07",
      "bid": null,
      "ask": null,
      "open": "9.2378",
      "high": "9.2378",
      "low": "9.1902",
      "close": "9.1902",
      "average": "9.2122",
      "volume": "113.4",
      "turnover": "1044.7",
      "trades": "6"
    },
    {
      "date": "2024-08-08",
      "bid": null,
      "ask": null,
      "open": "9.1902",
      "high": "9.1902",
      "low": "9.1902",
      "close": "9.1902",
      "average": "9.1902",
      "volume": "38.85",
      "turnover": "357.05",
      "trades": "6"
    },
    {
      "date": "2024-08-09",
      "bid": null,
      "ask": null,
      "open": "9.1902",
      "high": "9.1902",
      "low": "9.1902",
      "close": "9.1902",
      "average": "9.1902",
      "volume": "26.25",
      "turnover": "241.25",
      "trades": "5"
    },
    {
      "date": "2024-08-12",
      "bid": null,
      "ask": null,
      "open": "9.1902",
      "high": "9.1902",
      "low": "9.1902",
      "close": "9.1902",
      "average": "9.1902",
      "volume": "39.9",
      "turnover": "366.7",
      "trades": "6"
    },
    {
      "date": "2024-08-13",
      "bid": null,
      "ask": null,
      "open": "9.1902",
      "high": "9.3806",
      "low": "9.1902",
      "close": "9.333",
      "average": "9.3381",
      "volume": "2503.27",
      "turnover": "23375.75",
      "trades": "5"
    },
    {
      "date": "2024-08-14",
      "bid": null,
      "ask": null,
      "open": "9.0949",
      "high": "9.1425",
      "low": "9.0949",
      "close": "9.0949",
      "average": "9.1029",
      "volume": "397.96",
      "turnover": "3622.65",
      "trades": "9"
    },
    {
      "date": "2024-08-15",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.4282",
      "volume": "99.75",
      "turnover": "940.5",
      "trades": "1"
    },
    {
      "date": "2024-08-16",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.0473",
      "close": "9.4282",
      "average": "9.2378",
      "volume": "168",
      "turnover": "1552",
      "trades": "6"
    },
    {
      "date": "2024-08-19",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "8.9997",
      "close": "8.9997",
      "average": "9.1583",
      "volume": "133.35",
      "turnover": "1221.3",
      "trades": "5"
    },
    {
      "date": "2024-08-20",
      "bid": null,
      "ask": null,
      "open": "8.9997",
      "high": "9.0473",
      "low": "8.9997",
      "close": "9.0473",
      "average": "9.0184",
      "volume": "915.62",
      "turnover": "8257.55",
      "trades": "8"
    },
    {
      "date": "2024-08-21",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.1425",
      "low": "9.0473",
      "close": "9.1425",
      "average": "9.1081",
      "volume": "966.02",
      "turnover": "8798.7",
      "trades": "4"
    },
    {
      "date": "2024-08-22",
      "bid": null,
      "ask": null,
      "open": "9.1902",
      "high": "9.1902",
      "low": "9.1425",
      "close": "9.1425",
      "average": "9.1878",
      "volume": "426.31",
      "turnover": "3916.9",
      "trades": "4"
    },
    {
      "date": "2024-08-23",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.1425",
      "low": "9.1425",
      "close": "9.1425",
      "average": "9.1425",
      "volume": "52.5",
      "turnover": "480",
      "trades": "2"
    },
    {
      "date": "2024-08-26",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.1425",
      "low": "9.1425",
      "close": "9.1425",
      "average": "9.1425",
      "volume": "151.2",
      "turnover": "1382.4",
      "trades": "4"
    },
    {
      "date": "2024-08-27",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.4282",
      "low": "9.0473",
      "close": "9.4282",
      "average": "9.0909",
      "volume": "1018.52",
      "turnover": "9259.4",
      "trades": "10"
    },
    {
      "date": "2024-08-28",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.4282",
      "volume": "1141.38",
      "turnover": "10761.3",
      "trades": "8"
    },
    {
      "date": "2024-08-29",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.4282",
      "volume": "1060.53",
      "turnover": "9999",
      "trades": "5"
    },
    {
      "date": "2024-08-30",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.6187",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.4295",
      "volume": "1120.38",
      "turnover": "10564.7",
      "trades": "7"
    },
    {
      "date": "2024-09-02",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.4282",
      "volume": "137.55",
      "turnover": "1296.9",
      "trades": "4"
    },
    {
      "date": "2024-09-03",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.4282",
      "volume": "260.4",
      "turnover": "2455.2",
      "trades": "7"
    },
    {
      "date": "2024-09-04",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "8.6664",
      "close": "9.4282",
      "average": "8.6985",
      "volume": "1422.79",
      "turnover": "12376.1",
      "trades": "10"
    },
    {
      "date": "2024-09-05",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.4282",
      "volume": "1079.43",
      "turnover": "10177.2",
      "trades": "9"
    },
    {
      "date": "2024-09-06",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.4282",
      "volume": "3.15",
      "turnover": "29.7",
      "trades": "2"
    },
    {
      "date": "2024-09-09",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.9044",
      "low": "9.4282",
      "close": "9.9044",
      "average": "9.8219",
      "volume": "2762.63",
      "turnover": "27134.5",
      "trades": "8"
    },
    {
      "date": "2024-09-10",
      "bid": null,
      "ask": null,
      "open": "9.9997",
      "high": "9.9997",
      "low": "9.4759",
      "close": "9.4759",
      "average": "9.4837",
      "volume": "1279.98",
      "turnover": "12139",
      "trades": "11"
    },
    {
      "date": "2024-09-11",
      "bid": null,
      "ask": null,
      "open": "9.4759",
      "high": "9.714",
      "low": "9.4759",
      "close": "9.714",
      "average": "9.7035",
      "volume": "409.51",
      "turnover": "3973.7",
      "trades": "3"
    },
    {
      "date": "2024-09-12",
      "bid": null,
      "ask": null,
      "open": "9.714",
      "high": "9.714",
      "low": "9.6187",
      "close": "9.6187",
      "average": "9.6233",
      "volume": "22.05",
      "turnover": "212.2",
      "trades": "3"
    },
    {
      "date": "2024-09-13",
      "bid": null,
      "ask": null,
      "open": "9.6187",
      "high": "9.714",
      "low": "9.6187",
      "close": "9.714",
      "average": "9.7019",
      "volume": "1302.03",
      "turnover": "12632.2",
      "trades": "15"
    },
    {
      "date": "2024-09-16",
      "bid": null,
      "ask": null,
      "open": "9.9044",
      "high": "9.9997",
      "low": "9.9044",
      "close": "9.9997",
      "average": "9.9332",
      "volume": "696.17",
      "turnover": "6915.2",
      "trades": "10"
    },
    {
      "date": "2024-09-17",
      "bid": null,
      "ask": null,
      "open": "9.9997",
      "high": "9.9997",
      "low": "9.9997",
      "close": "9.9997",
      "average": "9.9997",
      "volume": "558.61",
      "turnover": "5586",
      "trades": "6"
    },
    {
      "date": "2024-09-18",
      "bid": null,
      "ask": null,
      "open": "10.952",
      "high": "10.952",
      "low": "10.4758",
      "close": "10.952",
      "average": "10.825",
      "volume": "3424.15",
      "turnover": "37066.6",
      "trades": "32"
    },
    {
      "date": "2024-09-19",
      "bid": null,
      "ask": null,
      "open": "11.8091",
      "high": "12.0948",
      "low": "11.4282",
      "close": "11.5234",
      "average": "11.7456",
      "volume": "4809.14",
      "turnover": "56486.3",
      "trades": "36"
    },
    {
      "date": "2024-09-20",
      "bid": null,
      "ask": null,
      "open": "11.9044",
      "high": "12.2853",
      "low": "11.9044",
      "close": "12.2853",
      "average": "12.0522",
      "volume": "2785.73",
      "turnover": "33574.3",
      "trades": "31"
    },
    {
      "date": "2024-09-23",
      "bid": null,
      "ask": null,
      "open": "12.2853",
      "high": "12.2853",
      "low": "11.2377",
      "close": "11.2377",
      "average": "12.0811",
      "volume": "1228.53",
      "turnover": "14842.1",
      "trades": "24"
    },
    {
      "date": "2024-09-24",
      "bid": null,
      "ask": null,
      "open": "11.2377",
      "high": "11.2377",
      "low": "10.8568",
      "close": "10.8568",
      "average": "11.0836",
      "volume": "341.26",
      "turnover": "3782.4",
      "trades": "14"
    },
    {
      "date": "2024-09-25",
      "bid": null,
      "ask": null,
      "open": "10.8568",
      "high": "11.6187",
      "low": "10.8568",
      "close": "11.6187",
      "average": "11.3493",
      "volume": "1018.52",
      "turnover": "11559.7",
      "trades": "12"
    },
    {
      "date": "2024-09-26",
      "bid": null,
      "ask": null,
      "open": "11.6187",
      "high": "11.6187",
      "low": "11.2377",
      "close": "11.2377",
      "average": "11.4429",
      "volume": "893.57",
      "turnover": "10225.2",
      "trades": "16"
    },
    {
      "date": "2024-09-27",
      "bid": null,
      "ask": null,
      "open": "11.2377",
      "high": "11.4282",
      "low": "10.952",
      "close": "10.952",
      "average": "11.3213",
      "volume": "673.06",
      "turnover": "7620.1",
      "trades": "14"
    },
    {
      "date": "2024-09-30",
      "bid": null,
      "ask": null,
      "open": "10.8568",
      "high": "10.952",
      "low": "9.6187",
      "close": "9.6187",
      "average": "10.8549",
      "volume": "207.9",
      "turnover": "2256.8",
      "trades": "5"
    },
    {
      "date": "2024-10-01",
      "bid": null,
      "ask": null,
      "open": "9.714",
      "high": "9.9044",
      "low": "9.714",
      "close": "9.9044",
      "average": "9.8747",
      "volume": "2596.72",
      "turnover": "25642.1",
      "trades": "16"
    },
    {
      "date": "2024-10-02",
      "bid": null,
      "ask": null,
      "open": "10.8568",
      "high": "10.8568",
      "low": "10.2854",
      "close": "10.2854",
      "average": "10.6889",
      "volume": "372.76",
      "turnover": "3984.4",
      "trades": "18"
    },
    {
      "date": "2024-10-03",
      "bid": null,
      "ask": null,
      "open": "10.2854",
      "high": "10.2854",
      "low": "10.2854",
      "close": "10.2854",
      "average": "10.2854",
      "volume": "342.31",
      "turnover": "3520.8",
      "trades": "10"
    },
    {
      "date": "2024-10-04",
      "bid": null,
      "ask": null,
      "open": "10.2854",
      "high": "10.2854",
      "low": "9.6187",
      "close": "9.6187",
      "average": "9.7579",
      "volume": "523.96",
      "turnover": "5112.8",
      "trades": "7"
    },
    {
      "date": "2024-10-07",
      "bid": null,
      "ask": null,
      "open": "9.6187",
      "high": "10.5711",
      "low": "9.6187",
      "close": "10.3806",
      "average": "9.783",
      "volume": "2122.11",
      "turnover": "20760.7",
      "trades": "17"
    },
    {
      "date": "2024-10-08",
      "bid": null,
      "ask": null,
      "open": "10.3806",
      "high": "10.3806",
      "low": "9.8092",
      "close": "10.3806",
      "average": "10.2351",
      "volume": "409.51",
      "turnover": "4191.4",
      "trades": "17"
    },
    {
      "date": "2024-10-09",
      "bid": null,
      "ask": null,
      "open": "9.9044",
      "high": "9.9997",
      "low": "9.8092",
      "close": "9.8092",
      "average": "9.8583",
      "volume": "1053.18",
      "turnover": "10382.7",
      "trades": "12"
    },
    {
      "date": "2024-10-10",
      "bid": null,
      "ask": null,
      "open": "9.6187",
      "high": "9.6187",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.6093",
      "volume": "426.31",
      "turnover": "4096.6",
      "trades": "12"
    },
    {
      "date": "2024-10-11",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.5235",
      "volume": "341.26",
      "turnover": "3250",
      "trades": "8"
    },
    {
      "date": "2024-10-14",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.5235",
      "volume": "3.15",
      "turnover": "30",
      "trades": "1"
    },
    {
      "date": "2024-10-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.5235",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-16",
      "bid": null,
      "ask": null,
      "open": "9.333",
      "high": "9.5235",
      "low": "9.333",
      "close": "9.5235",
      "average": "9.349",
      "volume": "663.61",
      "turnover": "6204.2",
      "trades": "6"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.714",
      "low": "9.333",
      "close": "9.333",
      "average": "9.6866",
      "volume": "5597.71",
      "turnover": "54223.4",
      "trades": "11"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": "9.3806",
      "high": "9.6187",
      "low": "9.3806",
      "close": "9.6187",
      "average": "9.5807",
      "volume": "124.95",
      "turnover": "1197.15",
      "trades": "2"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": "9.6187",
      "high": "9.6187",
      "low": "9.1902",
      "close": "9.5235",
      "average": "9.3966",
      "volume": "2726.93",
      "turnover": "25623.95",
      "trades": "12"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.5235",
      "volume": "2197.71",
      "turnover": "20930",
      "trades": "4"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.6187",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.5238",
      "volume": "1021.67",
      "turnover": "9730.3",
      "trades": "4"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": "9.6187",
      "high": "9.6187",
      "low": "9.6187",
      "close": "9.6187",
      "average": "9.6187",
      "volume": "267.75",
      "turnover": "2575.5",
      "trades": "7"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "9.6187",
      "high": "10.0949",
      "low": "8.9045",
      "close": "8.9045",
      "average": "8.9145",
      "volume": "16963.24",
      "turnover": "151220",
      "trades": "16"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.3806",
      "close": "9.3806",
      "average": "9.3829",
      "volume": "498.76",
      "turnover": "4679.9",
      "trades": "14"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.2854",
      "close": "9.2854",
      "average": "9.3167",
      "volume": "679.36",
      "turnover": "6329.55",
      "trades": "10"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": "9.2854",
      "high": "9.2854",
      "low": "8.2378",
      "close": "8.2378",
      "average": "8.5841",
      "volume": "2483.32",
      "turnover": "21317.1",
      "trades": "11"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.9044",
      "low": "9.0473",
      "close": "9.9044",
      "average": "9.5627",
      "volume": "4717.78",
      "turnover": "45114.9",
      "trades": "32"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": "9.9044",
      "high": "9.9044",
      "low": "9.9044",
      "close": "9.9044",
      "average": "9.9044",
      "volume": "1030.08",
      "turnover": "10202.4",
      "trades": "24"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": "9.9044",
      "high": "11.5234",
      "low": "9.9044",
      "close": "11.5234",
      "average": "11.5115",
      "volume": "16158.92",
      "turnover": "186014.8",
      "trades": "84"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": "11.5234",
      "high": "11.6187",
      "low": "10.6663",
      "close": "10.6663",
      "average": "11.4045",
      "volume": "3296.04",
      "turnover": "37589.8",
      "trades": "57"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": "10.6663",
      "high": "10.6663",
      "low": "8.2854",
      "close": "8.6664",
      "average": "8.7113",
      "volume": "8266.89",
      "turnover": "72015.8",
      "trades": "42"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": "8.6664",
      "high": "10.3806",
      "low": "8.6664",
      "close": "10.2854",
      "average": "10.1157",
      "volume": "5879.12",
      "turnover": "59471.4",
      "trades": "45"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": "10.2854",
      "high": "10.3806",
      "low": "10.2854",
      "close": "10.2854",
      "average": "10.292",
      "volume": "1389.19",
      "turnover": "14297.6",
      "trades": "41"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": "9.9997",
      "high": "9.9997",
      "low": "8.7616",
      "close": "9.4282",
      "average": "9.6204",
      "volume": "2545.27",
      "turnover": "24486.8",
      "trades": "19"
    },
    {
      "date": "2024-11-12",
      "bid": null,
      "ask": null,
      "open": "9.0949",
      "high": "9.4282",
      "low": "9.0949",
      "close": "9.4282",
      "average": "9.4109",
      "volume": "4835.39",
      "turnover": "45505.5",
      "trades": "13"
    },
    {
      "date": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.9997",
      "low": "9.4282",
      "close": "9.9997",
      "average": "9.9991",
      "volume": "2080.11",
      "turnover": "20799.3",
      "trades": "12"
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": "9.9997",
      "high": "9.9997",
      "low": "9.8092",
      "close": "9.8092",
      "average": "9.9647",
      "volume": "189",
      "turnover": "1883.4",
      "trades": "15"
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "9.8092",
      "high": "9.9044",
      "low": "9.0949",
      "close": "9.9044",
      "average": "9.8103",
      "volume": "133.35",
      "turnover": "1308.25",
      "trades": "10"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.5235",
      "volume": "326.55",
      "turnover": "3110",
      "trades": "6"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.5235",
      "low": "9.5235",
      "close": "9.5235",
      "average": "9.5235",
      "volume": "315",
      "turnover": "3000",
      "trades": "5"
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.5235",
      "low": "9.1425",
      "close": "9.1902",
      "average": "9.4939",
      "volume": "559.66",
      "turnover": "5313.45",
      "trades": "8"
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": "9.2378",
      "high": "9.2854",
      "low": "9.2378",
      "close": "9.2854",
      "average": "9.2384",
      "volume": "379.06",
      "turnover": "3501.95",
      "trades": "8"
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.1425",
      "low": "9.1425",
      "close": "9.1425",
      "average": "9.1425",
      "volume": "548.11",
      "turnover": "5011.2",
      "trades": "7"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.3806",
      "low": "9.1425",
      "close": "9.1425",
      "average": "9.1456",
      "volume": "981.77",
      "turnover": "8979",
      "trades": "15"
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.1425",
      "low": "8.6664",
      "close": "9.1425",
      "average": "9.1092",
      "volume": "499.81",
      "turnover": "4552.95",
      "trades": "13"
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.1425",
      "low": "8.6664",
      "close": "8.6664",
      "average": "8.8006",
      "volume": "484.06",
      "turnover": "4260.1",
      "trades": "5"
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "8.714",
      "high": "8.7616",
      "low": "8.714",
      "close": "8.7616",
      "average": "8.7276",
      "volume": "367.51",
      "turnover": "3207.5",
      "trades": "6"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": "8.7616",
      "high": "8.7616",
      "low": "8.7616",
      "close": "8.7616",
      "average": "8.7616",
      "volume": "3995.36",
      "turnover": "35006",
      "trades": "7"
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "8.7616",
      "high": "9.0473",
      "low": "8.7616",
      "close": "9.0473",
      "average": "8.7631",
      "volume": "1791.35",
      "turnover": "15697.9",
      "trades": "21"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": "9.0949",
      "high": "9.1425",
      "low": "9.0949",
      "close": "9.0949",
      "average": "9.126",
      "volume": "159.6",
      "turnover": "1456.55",
      "trades": "9"
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "8.9997",
      "high": "8.9997",
      "low": "8.4283",
      "close": "8.9521",
      "average": "8.685",
      "volume": "1857.5",
      "turnover": "16132.5",
      "trades": "8"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "8.9521",
      "high": "8.9521",
      "low": "8.9521",
      "close": "8.9521",
      "average": "8.9521",
      "volume": "701.42",
      "turnover": "6279.2",
      "trades": "8"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": "8.9521",
      "high": "8.9521",
      "low": "8.6664",
      "close": "8.6664",
      "average": "8.7782",
      "volume": "265.65",
      "turnover": "2332",
      "trades": "8"
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": "8.6664",
      "high": "8.6664",
      "low": "8.5711",
      "close": "8.6187",
      "average": "8.586",
      "volume": "4482.58",
      "turnover": "38487.55",
      "trades": "15"
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "8.6187",
      "high": "8.6187",
      "low": "8.6187",
      "close": "8.6187",
      "average": "8.6187",
      "volume": "141.75",
      "turnover": "1221.75",
      "trades": "4"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": "8.9045",
      "high": "8.9045",
      "low": "8.5711",
      "close": "8.5711",
      "average": "8.8664",
      "volume": "36.75",
      "turnover": "325.85",
      "trades": "2"
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "9.8092",
      "low": "8.5711",
      "close": "9.8092",
      "average": "9.242",
      "volume": "3763.31",
      "turnover": "34780.6",
      "trades": "9"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "9.714",
      "high": "9.8092",
      "low": "9.714",
      "close": "9.714",
      "average": "9.7168",
      "volume": "5738.41",
      "turnover": "55759.5",
      "trades": "20"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.714",
      "low": "9.5235",
      "close": "9.714",
      "average": "9.5241",
      "volume": "307.65",
      "turnover": "2930.2",
      "trades": "4"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.714",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": "8.7616",
      "high": "8.7616",
      "low": "8.7616",
      "close": "8.7616",
      "average": "8.7616",
      "volume": "315",
      "turnover": "2760",
      "trades": "2"
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": "8.8092",
      "high": "9.8092",
      "low": "8.8092",
      "close": "8.9521",
      "average": "9.4156",
      "volume": "1289.43",
      "turnover": "12140.9",
      "trades": "11"
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": "9.714",
      "high": "9.714",
      "low": "9.714",
      "close": "9.714",
      "average": "9.714",
      "volume": "151.2",
      "turnover": "1468.8",
      "trades": "6"
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": "9.714",
      "high": "9.714",
      "low": "8.7616",
      "close": "8.7616",
      "average": "9.5804",
      "volume": "112.35",
      "turnover": "1076.4",
      "trades": "10"
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "8.7616",
      "high": "8.7616",
      "low": "8.333",
      "close": "8.7616",
      "average": "8.6985",
      "volume": "2136.81",
      "turnover": "18587",
      "trades": "18"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": "8.7616",
      "high": "9.5235",
      "low": "8.7616",
      "close": "9.5235",
      "average": "9.4781",
      "volume": "493.51",
      "turnover": "4677.6",
      "trades": "6"
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "9.5235",
      "high": "9.5235",
      "low": "8.1902",
      "close": "9.4759",
      "average": "8.7321",
      "volume": "936.62",
      "turnover": "8178.75",
      "trades": "17"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": "9.333",
      "high": "9.333",
      "low": "9.333",
      "close": "9.333",
      "average": "9.333",
      "volume": "118.65",
      "turnover": "1107.4",
      "trades": "5"
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "8.714",
      "high": "8.9521",
      "low": "8.714",
      "close": "8.8092",
      "average": "8.7697",
      "volume": "2001.35",
      "turnover": "17551.4",
      "trades": "10"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": "8.8092",
      "high": "9.6187",
      "low": "8.8092",
      "close": "9.0473",
      "average": "9.1937",
      "volume": "42",
      "turnover": "386.15",
      "trades": "8"
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.5235",
      "low": "9.0473",
      "close": "9.5235",
      "average": "9.5196",
      "volume": "4240.02",
      "turnover": "40363.6",
      "trades": "7"
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": "10.3806",
      "high": "10.3806",
      "low": "8.714",
      "close": "8.714",
      "average": "9.9103",
      "volume": "2082.21",
      "turnover": "20635.5",
      "trades": "34"
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": "8.714",
      "high": "8.714",
      "low": "8.714",
      "close": "8.714",
      "average": "8.714",
      "volume": "751.82",
      "turnover": "6551.4",
      "trades": "15"
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": "8.7616",
      "high": "8.7616",
      "low": "8.7616",
      "close": "8.7616",
      "average": "8.7616",
      "volume": "4.2",
      "turnover": "36.8",
      "trades": "1"
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": "8.7616",
      "high": "9.1902",
      "low": "8.7616",
      "close": "8.8568",
      "average": "8.8671",
      "volume": "3104.94",
      "turnover": "27531.95",
      "trades": "8"
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": "8.6187",
      "high": "9.0473",
      "low": "8.6187",
      "close": "8.6664",
      "average": "8.89",
      "volume": "186.9",
      "turnover": "1661.6",
      "trades": "11"
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "8.6664",
      "high": "8.9997",
      "low": "8.6664",
      "close": "8.7616",
      "average": "8.7368",
      "volume": "2719.57",
      "turnover": "23760.7",
      "trades": "18"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": "8.7616",
      "high": "8.7616",
      "low": "8.5711",
      "close": "8.5711",
      "average": "8.5832",
      "volume": "5475.91",
      "turnover": "47001",
      "trades": "15"
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": "7.3807",
      "high": "9.2378",
      "low": "7.3807",
      "close": "9.1902",
      "average": "9.1514",
      "volume": "1194.93",
      "turnover": "10935.35",
      "trades": "11"
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "9.1902",
      "high": "9.1902",
      "low": "9.1902",
      "close": "9.1902",
      "average": "9.1902",
      "volume": "19.95",
      "turnover": "183.35",
      "trades": "4"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": "8.7616",
      "high": "8.7616",
      "low": "8.7616",
      "close": "8.7616",
      "average": "8.7616",
      "volume": "2.1",
      "turnover": "18.4",
      "trades": "1"
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": "8.8092",
      "high": "8.9521",
      "low": "8.5711",
      "close": "8.5711",
      "average": "8.5852",
      "volume": "2764.73",
      "turnover": "23735.85",
      "trades": "14"
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "8.7616",
      "low": "8.333",
      "close": "8.333",
      "average": "8.4119",
      "volume": "403.21",
      "turnover": "3391.8",
      "trades": "7"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": "8.333",
      "high": "9.1425",
      "low": "8.333",
      "close": "8.3807",
      "average": "8.7528",
      "volume": "738.17",
      "turnover": "6461.1",
      "trades": "18"
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": "9.1902",
      "high": "9.1902",
      "low": "9.1425",
      "close": "9.1425",
      "average": "9.1504",
      "volume": "3419.95",
      "turnover": "31294.35",
      "trades": "22"
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.1425",
      "low": "8.5711",
      "close": "9.0949",
      "average": "8.9403",
      "volume": "726.62",
      "turnover": "6496.25",
      "trades": "23"
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "8.4283",
      "high": "8.4283",
      "low": "8.4283",
      "close": "8.4283",
      "average": "8.4283",
      "volume": "439.96",
      "turnover": "3708.15",
      "trades": "7"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "8.2854",
      "high": "8.2854",
      "low": "7.9521",
      "close": "7.9521",
      "average": "8.268",
      "volume": "2010.8",
      "turnover": "16625.5",
      "trades": "12"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": "8.1426",
      "high": "8.9997",
      "low": "8.1426",
      "close": "8.9521",
      "average": "8.6849",
      "volume": "2306.91",
      "turnover": "20035.55",
      "trades": "19"
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "8.9521",
      "high": "8.9521",
      "low": "8.3807",
      "close": "8.3807",
      "average": "8.6028",
      "volume": "512.41",
      "turnover": "4408.25",
      "trades": "16"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": "8.4283",
      "high": "9.0473",
      "low": "8.4283",
      "close": "8.9521",
      "average": "8.5211",
      "volume": "468.31",
      "turnover": "3990.6",
      "trades": "8"
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": "8.9045",
      "high": "8.9045",
      "low": "8.4759",
      "close": "8.4759",
      "average": "8.6242",
      "volume": "111.3",
      "turnover": "959.9",
      "trades": "6"
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "8.4759",
      "high": "8.4759",
      "low": "8.3807",
      "close": "8.3807",
      "average": "8.4719",
      "volume": "160.65",
      "turnover": "1361.05",
      "trades": "6"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": "8.2378",
      "high": "8.2854",
      "low": "8.1902",
      "close": "8.1902",
      "average": "8.2463",
      "volume": "112.35",
      "turnover": "926.5",
      "trades": "4"
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.3807",
      "low": "8.095",
      "close": "8.1902",
      "average": "8.1916",
      "volume": "2905.43",
      "turnover": "23800.3",
      "trades": "7"
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.5235",
      "low": "8.095",
      "close": "8.1902",
      "average": "8.1799",
      "volume": "435.76",
      "turnover": "3564.5",
      "trades": "9"
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.2378",
      "low": "8.1902",
      "close": "8.2378",
      "average": "8.2323",
      "volume": "415.81",
      "turnover": "3423.1",
      "trades": "6"
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": "8.2378",
      "high": "8.2378",
      "low": "8.2378",
      "close": "8.2378",
      "average": "8.2378",
      "volume": "231",
      "turnover": "1903",
      "trades": "4"
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": "8.2378",
      "high": "8.333",
      "low": "8.2378",
      "close": "8.333",
      "average": "8.2866",
      "volume": "512.41",
      "turnover": "4246.2",
      "trades": "7"
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": "8.333",
      "high": "8.333",
      "low": "8.1902",
      "close": "8.2854",
      "average": "8.2049",
      "volume": "1425.94",
      "turnover": "11699.7",
      "trades": "7"
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.2854",
      "low": "8.1902",
      "close": "8.2378",
      "average": "8.2458",
      "volume": "219.45",
      "turnover": "1809.6",
      "trades": "6"
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": "8.2854",
      "high": "8.5235",
      "low": "8.2378",
      "close": "8.5235",
      "average": "8.2477",
      "volume": "1660.09",
      "turnover": "13692.05",
      "trades": "10"
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": "8.5235",
      "high": "8.5235",
      "low": "8.5235",
      "close": "8.5235",
      "average": "8.5235",
      "volume": "158.55",
      "turnover": "1351.45",
      "trades": "3"
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "8.5235",
      "high": "8.5235",
      "low": "8.5235",
      "close": "8.5235",
      "average": "8.5235",
      "volume": "86.1",
      "turnover": "733.9",
      "trades": "3"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": "8.2378",
      "high": "8.2854",
      "low": "8.2378",
      "close": "8.2854",
      "average": "8.2379",
      "volume": "3386.34",
      "turnover": "27896.5",
      "trades": "5"
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "8.9045",
      "high": "9.9044",
      "low": "8.9045",
      "close": "9.9044",
      "average": "9.5709",
      "volume": "4861.64",
      "turnover": "46530.8",
      "trades": "27"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": "9.9044",
      "high": "9.9044",
      "low": "8.6187",
      "close": "8.6187",
      "average": "9.8891",
      "volume": "2206.11",
      "turnover": "21816.6",
      "trades": "36"
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": "8.6187",
      "high": "9.5235",
      "low": "8.6187",
      "close": "9.0949",
      "average": "8.9021",
      "volume": "1613.89",
      "turnover": "14367.1",
      "trades": "22"
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "9.0949",
      "high": "9.0949",
      "low": "8.6187",
      "close": "8.6664",
      "average": "8.8466",
      "volume": "1002.77",
      "turnover": "8871.25",
      "trades": "10"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": "8.6664",
      "high": "8.9997",
      "low": "8.6664",
      "close": "8.9997",
      "average": "8.7222",
      "volume": "394.81",
      "turnover": "3443.65",
      "trades": "11"
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "8.9997",
      "high": "8.9997",
      "low": "8.9997",
      "close": "8.9997",
      "average": "8.9997",
      "volume": "203.7",
      "turnover": "1833.3",
      "trades": "7"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "8.4759",
      "high": "8.9521",
      "low": "8.3807",
      "close": "8.3807",
      "average": "8.4636",
      "volume": "285.6",
      "turnover": "2417.3",
      "trades": "14"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": "8.3807",
      "high": "8.3807",
      "low": "8.1902",
      "close": "8.3807",
      "average": "8.3193",
      "volume": "878.87",
      "turnover": "7311.7",
      "trades": "13"
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": "8.3807",
      "high": "8.3807",
      "low": "8.3807",
      "close": "8.3807",
      "average": "8.3807",
      "volume": "6.3",
      "turnover": "52.8",
      "trades": "2"
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": "8.3807",
      "high": "8.3807",
      "low": "8.333",
      "close": "8.3807",
      "average": "8.3566",
      "volume": "740.27",
      "turnover": "6186.15",
      "trades": "9"
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": "8.2378",
      "high": "9.0473",
      "low": "8.2378",
      "close": "8.2378",
      "average": "8.2476",
      "volume": "607.96",
      "turnover": "5014.3",
      "trades": "8"
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": "8.1426",
      "high": "8.1902",
      "low": "8.1426",
      "close": "8.1902",
      "average": "8.1885",
      "volume": "235.2",
      "turnover": "1926",
      "trades": "6"
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.1902",
      "low": "8.1902",
      "close": "8.1902",
      "average": "8.1902",
      "volume": "1035.33",
      "turnover": "8479.6",
      "trades": "7"
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": "8.1902",
      "high": "8.5711",
      "low": "8.1902",
      "close": "8.5711",
      "average": "8.5626",
      "volume": "981.77",
      "turnover": "8406.6",
      "trades": "3"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": "9.0473",
      "high": "9.1902",
      "low": "9.0473",
      "close": "9.1425",
      "average": "9.0636",
      "volume": "11832.79",
      "turnover": "107248.5",
      "trades": "26"
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": "9.1425",
      "high": "9.1425",
      "low": "9.1425",
      "close": "9.1425",
      "average": "9.1425",
      "volume": "290.85",
      "turnover": "2659.2",
      "trades": "5"
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": "8.9045",
      "high": "9.2854",
      "low": "8.9045",
      "close": "9.2378",
      "average": "9.2436",
      "volume": "502.96",
      "turnover": "4649.2",
      "trades": "5"
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": "9.2378",
      "high": "9.5235",
      "low": "9.2378",
      "close": "9.5235",
      "average": "9.3998",
      "volume": "859.97",
      "turnover": "8083.65",
      "trades": "8"
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": "9.4759",
      "high": "9.4759",
      "low": "8.4283",
      "close": "9.4759",
      "average": "9.0743",
      "volume": "550.21",
      "turnover": "4992.85",
      "trades": "12"
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "8.4759",
      "close": "9.2378",
      "average": "9.3219",
      "volume": "1589.74",
      "turnover": "14819.5",
      "trades": "11"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": "9.2378",
      "high": "9.6187",
      "low": "9.2378",
      "close": "9.6187",
      "average": "9.5892",
      "volume": "4433.23",
      "turnover": "42511.4",
      "trades": "12"
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": "9.333",
      "high": "9.714",
      "low": "9.333",
      "close": "9.333",
      "average": "9.3367",
      "volume": "107.1",
      "turnover": "1000",
      "trades": "4"
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": "8.5711",
      "high": "9.2854",
      "low": "8.5711",
      "close": "9.2378",
      "average": "9.2174",
      "volume": "253.05",
      "turnover": "2332.55",
      "trades": "7"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": "9.3806",
      "high": "9.3806",
      "low": "9.333",
      "close": "9.333",
      "average": "9.3742",
      "volume": "204.75",
      "turnover": "1919.45",
      "trades": "3"
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "9.4282",
      "high": "9.4282",
      "low": "9.4282",
      "close": "9.4282",
      "average": "9.4282",
      "volume": "315",
      "turnover": "2970",
      "trades": "1"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": "9.6187",
      "high": "9.8092",
      "low": "9.6187",
      "close": "9.8092",
      "average": "9.7456",
      "volume": "353.86",
      "turnover": "3448.6",
      "trades": "8"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": "9.9044",
      "high": "10.1901",
      "low": "9.9044",
      "close": "10.0949",
      "average": "10.0108",
      "volume": "3431.5",
      "turnover": "34352.1",
      "trades": "22"
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": "10.1901",
      "high": "10.6187",
      "low": "10.1901",
      "close": "10.6187",
      "average": "10.3736",
      "volume": "4233.72",
      "turnover": "43919.05",
      "trades": "34"
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": "10.7253",
      "high": "11.7101",
      "low": "10.7253",
      "close": "11.6948",
      "average": "11.6537",
      "volume": "3753.86",
      "turnover": "43746.54",
      "trades": "38"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": "11.6929",
      "high": "11.6948",
      "low": "11.4282",
      "close": "11.4282",
      "average": "11.6858",
      "volume": "1538.29",
      "turnover": "17976.33",
      "trades": "20"
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": "11.4263",
      "high": "11.4263",
      "low": "10.4758",
      "close": "10.6206",
      "average": "10.5782",
      "volume": "4917.29",
      "turnover": "52016.23",
      "trades": "29"
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": "10.6225",
      "high": "10.6225",
      "low": "10.6168",
      "close": "10.6168",
      "average": "10.6209",
      "volume": "2046.51",
      "turnover": "21735.76",
      "trades": "23"
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": "10.6168",
      "high": "10.6187",
      "low": "10.5711",
      "close": "10.6187",
      "average": "10.6112",
      "volume": "425.26",
      "turnover": "4512.56",
      "trades": "8"
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "10.6187",
      "high": "10.6187",
      "low": "9.893",
      "close": "9.9044",
      "average": "9.9046",
      "volume": "76459.04",
      "turnover": "757298.58",
      "trades": "26"
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": "9.9082",
      "high": "9.912",
      "low": "9.9063",
      "close": "9.912",
      "average": "9.9086",
      "volume": "613.21",
      "turnover": "6076.19",
      "trades": "8"
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": "9.912",
      "high": "10.0016",
      "low": "9.912",
      "close": "10.0016",
      "average": "10.0012",
      "volume": "730.82",
      "turnover": "7309.11",
      "trades": "3"
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": "10.0016",
      "high": "10.0092",
      "low": "10.0016",
      "close": "10.0092",
      "average": "10.0064",
      "volume": "2173.56",
      "turnover": "21749.76",
      "trades": "9"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "10.0092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": "10.6663",
      "high": "10.7615",
      "low": "10.573",
      "close": "10.7615",
      "average": "10.6572",
      "volume": "2430.82",
      "turnover": "25905.8",
      "trades": "12"
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": "10.7615",
      "high": "11.2377",
      "low": "10.7615",
      "close": "11.2377",
      "average": "10.9194",
      "volume": "239.4",
      "turnover": "2614.2",
      "trades": "13"
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": "11.2377",
      "high": "11.4282",
      "low": "11.2377",
      "close": "11.4263",
      "average": "11.4063",
      "volume": "750.77",
      "turnover": "8563.53",
      "trades": "14"
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": "11.8053",
      "high": "11.8053",
      "low": "11.8034",
      "close": "11.8034",
      "average": "11.8041",
      "volume": "853.67",
      "turnover": "10076.9",
      "trades": "15"
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": "11.7977",
      "high": "11.7977",
      "low": "10.952",
      "close": "10.952",
      "average": "11.3863",
      "volume": "3491.35",
      "turnover": "39753.86",
      "trades": "11"
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": "10.952",
      "high": "11.4091",
      "low": "10.952",
      "close": "11.4091",
      "average": "11.407",
      "volume": "3488.2",
      "turnover": "39790.36",
      "trades": "16"
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": "11.4091",
      "high": "11.4091",
      "low": "11.3882",
      "close": "11.3901",
      "average": "11.3936",
      "volume": "366.46",
      "turnover": "4175.32",
      "trades": "12"
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": "11.3901",
      "high": "11.4282",
      "low": "11.3901",
      "close": "11.4282",
      "average": "11.4281",
      "volume": "3099.69",
      "turnover": "35423.6",
      "trades": "6"
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": "11.3806",
      "high": "11.6187",
      "low": "11.3806",
      "close": "11.6187",
      "average": "11.4693",
      "volume": "1459.54",
      "turnover": "16740.05",
      "trades": "15"
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "11.571",
      "high": "11.571",
      "low": "11.4282",
      "close": "11.4282",
      "average": "11.5659",
      "volume": "1098.33",
      "turnover": "12703.2",
      "trades": "7"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": "11.6187",
      "high": "11.6187",
      "low": "11.5234",
      "close": "11.5234",
      "average": "11.6078",
      "volume": "59284.74",
      "turnover": "688168.2",
      "trades": "13"
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": "11.5234",
      "high": "11.5234",
      "low": "11.4758",
      "close": "11.5234",
      "average": "11.4807",
      "volume": "2911.73",
      "turnover": "33428.9",
      "trades": "11"
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": "11.6187",
      "high": "11.6187",
      "low": "11.4282",
      "close": "11.4282",
      "average": "11.4359",
      "volume": "2072.76",
      "turnover": "23703.9",
      "trades": "17"
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "11.4282",
      "high": "11.571",
      "low": "11.4282",
      "close": "11.571",
      "average": "11.4621",
      "volume": "4631.68",
      "turnover": "53089.1",
      "trades": "18"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": "11.5234",
      "high": "11.571",
      "low": "10.2854",
      "close": "11.571",
      "average": "11.5659",
      "volume": "53324.76",
      "turnover": "616753.1",
      "trades": "13"
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": "11.571",
      "high": "11.571",
      "low": "11.571",
      "close": "11.571",
      "average": "11.571",
      "volume": "1729.4",
      "turnover": "20011.05",
      "trades": "4"
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "11.571",
      "high": "11.571",
      "low": "11.571",
      "close": "11.571",
      "average": "11.571",
      "volume": "223.65",
      "turnover": "2587.95",
      "trades": "4"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": "11.571",
      "high": "11.6663",
      "low": "11.571",
      "close": "11.6663",
      "average": "11.571",
      "volume": "25973.56",
      "turnover": "300543.2",
      "trades": "6"
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": "11.6663",
      "high": "11.6663",
      "low": "11.6187",
      "close": "11.6187",
      "average": "11.6188",
      "volume": "3848.36",
      "turnover": "44713.4",
      "trades": "6"
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": "11.6187",
      "high": "11.6187",
      "low": "11.6187",
      "close": "11.6187",
      "average": "11.6187",
      "volume": "52501.54",
      "turnover": "610000",
      "trades": "4"
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": "12.3805",
      "high": "12.3805",
      "low": "10.333",
      "close": "11.6663",
      "average": "11.574",
      "volume": "1601.29",
      "turnover": "18533.45",
      "trades": "12"
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": "11.6663",
      "high": "11.6663",
      "low": "11.6663",
      "close": "11.6663",
      "average": "11.6663",
      "volume": "485.11",
      "turnover": "5659.5",
      "trades": "7"
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": "11.6663",
      "high": "11.6663",
      "low": "10.5235",
      "close": "11.6663",
      "average": "11.6253",
      "volume": "1260.03",
      "turnover": "14648.4",
      "trades": "9"
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": "11.6663",
      "high": "11.7139",
      "low": "11.6663",
      "close": "11.6663",
      "average": "11.7116",
      "volume": "131.25",
      "turnover": "1537.2",
      "trades": "5"
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": "11.6187",
      "high": "11.6187",
      "low": "11.4282",
      "close": "11.4282",
      "average": "11.6038",
      "volume": "148.05",
      "turnover": "1718",
      "trades": "6"
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": "11.4282",
      "high": "11.5234",
      "low": "11.4282",
      "close": "11.5234",
      "average": "11.5147",
      "volume": "1932.05",
      "turnover": "22247",
      "trades": "5"
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": "11.5234",
      "high": "12.0472",
      "low": "11.5234",
      "close": "12.0472",
      "average": "11.5268",
      "volume": "819.02",
      "turnover": "9440.75",
      "trades": "5"
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "11.9996",
      "high": "12.0472",
      "low": "11.9996",
      "close": "12.0472",
      "average": "12.0107",
      "volume": "423.16",
      "turnover": "5082.5",
      "trades": "6"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "12.0472",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "12.0472",
      "high": "12.0472",
      "low": "12.0472",
      "close": "12.0472",
      "average": "12.0472",
      "volume": "52.5",
      "turnover": "632.5",
      "trades": "3"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "11.6187",
      "high": "12.0472",
      "low": "11.6187",
      "close": "12.0472",
      "average": "11.6522",
      "volume": "469.36",
      "turnover": "5469.15",
      "trades": "8"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": "12.3805",
      "high": "13.4281",
      "low": "12.3805",
      "close": "13.3805",
      "average": "12.4095",
      "volume": "4003.76",
      "turnover": "49684.85",
      "trades": "13"
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": "13.3329",
      "high": "13.3329",
      "low": "12.3805",
      "close": "12.3805",
      "average": "12.5309",
      "volume": "2302.71",
      "turnover": "28855.3",
      "trades": "23"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": "12.3805",
      "high": "12.8091",
      "low": "12.3805",
      "close": "12.8091",
      "average": "12.4402",
      "volume": "1177.08",
      "turnover": "14643.2",
      "trades": "19"
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": "12.6662",
      "high": "12.6662",
      "low": "12.571",
      "close": "12.571",
      "average": "12.6234",
      "volume": "116.55",
      "turnover": "1471.3",
      "trades": "5"
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "11.6663",
      "high": "12.3805",
      "low": "11.6663",
      "close": "12.3805",
      "average": "11.8318",
      "volume": "1126.68",
      "turnover": "13330.75",
      "trades": "8"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": "12.571",
      "high": "12.7615",
      "low": "12.571",
      "close": "12.7615",
      "average": "12.6691",
      "volume": "21210.62",
      "turnover": "268720.4",
      "trades": "14"
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": "12.7139",
      "high": "12.7615",
      "low": "11.6663",
      "close": "12.7615",
      "average": "12.3576",
      "volume": "298.2",
      "turnover": "3685.15",
      "trades": "7"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "11.7615",
      "high": "12.2377",
      "low": "11.7615",
      "close": "11.8567",
      "average": "12.0823",
      "volume": "3009.38",
      "turnover": "36360.3",
      "trades": "12"
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "11.9044",
      "high": "11.9044",
      "low": "11.9044",
      "close": "11.9044",
      "average": "11.9044",
      "volume": "210",
      "turnover": "2500",
      "trades": "2"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": "11.952",
      "high": "14.1424",
      "low": "11.952",
      "close": "13.1424",
      "average": "13.0472",
      "volume": "2571.52",
      "turnover": "33551.2",
      "trades": "37"
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": "13.1424",
      "high": "13.1424",
      "low": "12.3805",
      "close": "12.571",
      "average": "12.6775",
      "volume": "3032.48",
      "turnover": "38444.6",
      "trades": "26"
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": "11.9044",
      "high": "12.3805",
      "low": "11.9044",
      "close": "12.3805",
      "average": "12.3575",
      "volume": "558.61",
      "turnover": "6903.1",
      "trades": "5"
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": "12.3329",
      "high": "12.3805",
      "low": "12.3329",
      "close": "12.3329",
      "average": "12.348",
      "volume": "1656.94",
      "turnover": "20460.1",
      "trades": "15"
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": "12.3329",
      "high": "12.3329",
      "low": "11.9996",
      "close": "12.3329",
      "average": "12.3126",
      "volume": "1244.28",
      "turnover": "15320.55",
      "trades": "7"
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": "12.3805",
      "high": "12.3805",
      "low": "12.2853",
      "close": "12.2853",
      "average": "12.3252",
      "volume": "494.56",
      "turnover": "6095.65",
      "trades": "10"
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "12.3329",
      "high": "12.3805",
      "low": "12.2377",
      "close": "12.2853",
      "average": "12.3211",
      "volume": "3086.04",
      "turnover": "38023.7",
      "trades": "12"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "12.2853",
      "high": "12.3329",
      "low": "12.2853",
      "close": "12.3329",
      "average": "12.3317",
      "volume": "23078.62",
      "turnover": "284599.2",
      "trades": "9"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": "11.9996",
      "high": "12.0472",
      "low": "11.9996",
      "close": "12.0472",
      "average": "12.0303",
      "volume": "447.31",
      "turnover": "5381.3",
      "trades": "9"
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": "12.0472",
      "high": "12.571",
      "low": "11.9996",
      "close": "11.9996",
      "average": "12.2899",
      "volume": "862.07",
      "turnover": "10594.85",
      "trades": "17"
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": "11.9996",
      "high": "11.9996",
      "low": "11.9996",
      "close": "11.9996",
      "average": "11.9996",
      "volume": "114.45",
      "turnover": "1373.4",
      "trades": "5"
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": "11.952",
      "high": "13.0948",
      "low": "11.952",
      "close": "13.0948",
      "average": "12.5684",
      "volume": "316.05",
      "turnover": "3972.4",
      "trades": "10"
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": "13.0472",
      "high": "13.0472",
      "low": "11.952",
      "close": "12.1901",
      "average": "12.9011",
      "volume": "3265.59",
      "turnover": "42130",
      "trades": "17"
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "11.9996",
      "high": "12.1901",
      "low": "11.952",
      "close": "11.952",
      "average": "11.9822",
      "volume": "473.56",
      "turnover": "5674.35",
      "trades": "8"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": "12.952",
      "high": "12.952",
      "low": "12.0948",
      "close": "12.0948",
      "average": "12.6907",
      "volume": "110.25",
      "turnover": "1399.2",
      "trades": "8"
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": "12.1901",
      "high": "12.9996",
      "low": "12.1901",
      "close": "12.3329",
      "average": "12.5002",
      "volume": "661.51",
      "turnover": "8269.15",
      "trades": "18"
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": "12.3329",
      "high": "12.3329",
      "low": "11.9996",
      "close": "11.9996",
      "average": "12.0124",
      "volume": "2831.93",
      "turnover": "34018.3",
      "trades": "6"
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": "12.0472",
      "high": "12.9043",
      "low": "12.0472",
      "close": "12.9043",
      "average": "12.0881",
      "volume": "220.5",
      "turnover": "2665.5",
      "trades": "6"
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": "12.8567",
      "high": "12.8567",
      "low": "12.0948",
      "close": "12.7615",
      "average": "12.8376",
      "volume": "3475.6",
      "turnover": "44618.55",
      "trades": "13"
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": "12.5234",
      "high": "12.5234",
      "low": "12.2377",
      "close": "12.2377",
      "average": "12.3017",
      "volume": "943.97",
      "turnover": "11612.55",
      "trades": "8"
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": "12.3329",
      "high": "12.5234",
      "low": "12.2853",
      "close": "12.5234",
      "average": "12.3176",
      "volume": "261.45",
      "turnover": "3220.55",
      "trades": "8"
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": "12.5234",
      "high": "12.8091",
      "low": "12.5234",
      "close": "12.5234",
      "average": "12.7451",
      "volume": "70.35",
      "turnover": "896.65",
      "trades": "4"
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": "12.9996",
      "high": "12.9996",
      "low": "12.7615",
      "close": "12.7615",
      "average": "12.919",
      "volume": "259.35",
      "turnover": "3350.65",
      "trades": "8"
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": "12.7139",
      "high": "12.7139",
      "low": "12.4758",
      "close": "12.4758",
      "average": "12.6067",
      "volume": "720.32",
      "turnover": "9080.9",
      "trades": "11"
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": "12.4282",
      "high": "12.4282",
      "low": "12.4282",
      "close": "12.4282",
      "average": "12.4282",
      "volume": "5738.41",
      "turnover": "71318.25",
      "trades": "9"
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": "12.4282",
      "high": "12.4282",
      "low": "12.4282",
      "close": "12.4282",
      "average": "12.4282",
      "volume": "22.05",
      "turnover": "274.05",
      "trades": "3"
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "12.3805",
      "high": "12.3805",
      "low": "12.3805",
      "close": "12.3805",
      "average": "12.3805",
      "volume": "108.15",
      "turnover": "1339",
      "trades": "3"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": "12.3329",
      "high": "12.3805",
      "low": "10.5711",
      "close": "12.3329",
      "average": "12.3597",
      "volume": "168",
      "turnover": "2076.5",
      "trades": "9"
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": "11.4282",
      "high": "12.571",
      "low": "11.4282",
      "close": "12.571",
      "average": "12.5675",
      "volume": "20529.15",
      "turnover": "258001.2",
      "trades": "17"
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": "12.571",
      "high": "12.571",
      "low": "11.6663",
      "close": "11.8091",
      "average": "11.7227",
      "volume": "737.12",
      "turnover": "8641.05",
      "trades": "8"
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": "12.571",
      "high": "12.6186",
      "low": "12.571",
      "close": "12.6186",
      "average": "12.6087",
      "volume": "262.5",
      "turnover": "3309.9",
      "trades": "8"
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "12.6662",
      "high": "12.7139",
      "low": "12.6662",
      "close": "12.6662",
      "average": "12.6666",
      "volume": "11185.97",
      "turnover": "141689.1",
      "trades": "12"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": "12.7139",
      "high": "12.7139",
      "low": "12.6662",
      "close": "12.6662",
      "average": "12.6666",
      "volume": "53188.26",
      "turnover": "673716.95",
      "trades": "6"
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": "12.7139",
      "high": "12.8091",
      "low": "12.7139",
      "close": "12.8091",
      "average": "12.7447",
      "volume": "869.42",
      "turnover": "11080.6",
      "trades": "6"
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": "12.8091",
      "high": "12.8091",
      "low": "12.6662",
      "close": "12.6662",
      "average": "12.6663",
      "volume": "2272.26",
      "turnover": "28781.5",
      "trades": "10"
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": "12.5234",
      "high": "12.5234",
      "low": "12.5234",
      "close": "12.5234",
      "average": "12.5234",
      "volume": "295.05",
      "turnover": "3695.15",
      "trades": "3"
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": "12.5234",
      "high": "13.2377",
      "low": "12.5234",
      "close": "12.5234",
      "average": "12.7535",
      "volume": "819.02",
      "turnover": "10445.45",
      "trades": "9"
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "12.5234",
      "high": "12.5234",
      "low": "12.4282",
      "close": "12.4758",
      "average": "12.4593",
      "volume": "1628.59",
      "turnover": "20291.25",
      "trades": "7"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "12.4758",
      "high": "12.4758",
      "low": "12.4758",
      "close": "12.4758",
      "average": "12.4758",
      "volume": "478.81",
      "turnover": "5973.6",
      "trades": "5"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": "12.4758",
      "high": "12.7615",
      "low": "12.4758",
      "close": "12.4758",
      "average": "12.6961",
      "volume": "100.8",
      "turnover": "1279.8",
      "trades": "5"
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "12.4758",
      "high": "12.4758",
      "low": "12.4282",
      "close": "12.4282",
      "average": "12.4755",
      "volume": "317.1",
      "turnover": "3956.1",
      "trades": "3"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": "12.4758",
      "high": "12.4758",
      "low": "12.4758",
      "close": "12.4758",
      "average": "12.4758",
      "volume": "928.22",
      "turnover": "11580.4",
      "trades": "5"
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": "12.4758",
      "high": "12.8091",
      "low": "12.4758",
      "close": "12.4758",
      "average": "12.478",
      "volume": "2246.01",
      "turnover": "28025.8",
      "trades": "10"
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": "12.4758",
      "high": "12.8091",
      "low": "12.4758",
      "close": "12.8091",
      "average": "12.7624",
      "volume": "2352.06",
      "turnover": "30018.35",
      "trades": "22"
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": "12.9043",
      "high": "13.2377",
      "low": "12.9043",
      "close": "13.19",
      "average": "13.114",
      "volume": "1435.39",
      "turnover": "18823.8",
      "trades": "20"
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "13.0948",
      "high": "13.1424",
      "low": "11.571",
      "close": "13.0472",
      "average": "13.1021",
      "volume": "998.57",
      "turnover": "13083.6",
      "trades": "24"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": "13.0472",
      "high": "13.0472",
      "low": "12.8567",
      "close": "12.8567",
      "average": "12.8626",
      "volume": "1083.63",
      "turnover": "13938.4",
      "trades": "5"
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": "12.8567",
      "high": "12.8567",
      "low": "12.7615",
      "close": "12.8567",
      "average": "12.7986",
      "volume": "86.1",
      "turnover": "1102",
      "trades": "5"
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": "12.8091",
      "high": "12.8567",
      "low": "12.3805",
      "close": "12.3805",
      "average": "12.7456",
      "volume": "310.8",
      "turnover": "3961.45",
      "trades": "8"
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": "12.4758",
      "high": "12.6186",
      "low": "12.4758",
      "close": "12.6186",
      "average": "12.5186",
      "volume": "31.5",
      "turnover": "394.35",
      "trades": "7"
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": "13.2377",
      "high": "13.3329",
      "low": "13.2377",
      "close": "13.3329",
      "average": "13.3268",
      "volume": "4369.17",
      "turnover": "58227.45",
      "trades": "19"
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": "13.3329",
      "high": "13.3329",
      "low": "13.0472",
      "close": "13.3329",
      "average": "13.0543",
      "volume": "11304.63",
      "turnover": "147574.5",
      "trades": "18"
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": "13.4281",
      "high": "14.1424",
      "low": "13.4281",
      "close": "13.9519",
      "average": "13.8563",
      "volume": "428.41",
      "turnover": "5936.25",
      "trades": "14"
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "13.9043",
      "high": "13.9043",
      "low": "12.6662",
      "close": "12.6662",
      "average": "13.0394",
      "volume": "109.2",
      "turnover": "1423.95",
      "trades": "10"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": "12.7139",
      "high": "13.19",
      "low": "12.7139",
      "close": "13.0472",
      "average": "13.086",
      "volume": "318.15",
      "turnover": "4163.45",
      "trades": "13"
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "12.9996",
      "high": "12.9996",
      "low": "12.7615",
      "close": "12.7615",
      "average": "12.9485",
      "volume": "927.17",
      "turnover": "12005.6",
      "trades": "8"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": "12.7615",
      "high": "12.7615",
      "low": "12.571",
      "close": "12.571",
      "average": "12.7225",
      "volume": "69.3",
      "turnover": "881.7",
      "trades": "8"
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": "12.571",
      "high": "13.19",
      "low": "12.571",
      "close": "13.19",
      "average": "12.7677",
      "volume": "495.61",
      "turnover": "6327.85",
      "trades": "13"
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": "13.0948",
      "high": "13.0948",
      "low": "12.8567",
      "close": "12.8567",
      "average": "12.8941",
      "volume": "1208.58",
      "turnover": "15583.75",
      "trades": "23"
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": "12.8567",
      "high": "12.8567",
      "low": "12.4758",
      "close": "12.4758",
      "average": "12.5598",
      "volume": "266.7",
      "turnover": "3349.8",
      "trades": "13"
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": "12.3805",
      "high": "12.3805",
      "low": "12.3805",
      "close": "12.3805",
      "average": "12.3805",
      "volume": "449.41",
      "turnover": "5564",
      "trades": "7"
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": "12.4758",
      "high": "13.19",
      "low": "12.4758",
      "close": "13.1424",
      "average": "13.1775",
      "volume": "1289.43",
      "turnover": "16991.55",
      "trades": "16"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "13.1424",
      "high": "13.19",
      "low": "13.1424",
      "close": "13.19",
      "average": "13.1698",
      "volume": "1127.73",
      "turnover": "14852.15",
      "trades": "20"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": "13.19",
      "high": "13.19",
      "low": "12.1901",
      "close": "12.7615",
      "average": "12.5104",
      "volume": "1092.03",
      "turnover": "13661.85",
      "trades": "20"
    },
    {
      "date": "2025-09-23",
      "bid": null,
      "ask": null,
      "open": "12.7615",
      "high": "13.0472",
      "low": "12.7615",
      "close": "13.0472",
      "average": "12.8765",
      "volume": "2169.36",
      "turnover": "27934.05",
      "trades": "9"
    },
    {
      "date": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": "12.9996",
      "high": "12.9996",
      "low": "12.9996",
      "close": "12.9996",
      "average": "12.9996",
      "volume": "542.86",
      "turnover": "7057.05",
      "trades": "6"
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": "12.0948",
      "high": "12.0948",
      "low": "12.0948",
      "close": "12.0948",
      "average": "12.0948",
      "volume": "616.36",
      "turnover": "7454.9",
      "trades": "3"
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": "13.2377",
      "high": "13.2377",
      "low": "13.19",
      "close": "13.19",
      "average": "13.19",
      "volume": "3349.59",
      "turnover": "44181.6",
      "trades": "24"
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": "13.19",
      "high": "13.19",
      "low": "13.0472",
      "close": "13.0472",
      "average": "13.0543",
      "volume": "1568.74",
      "turnover": "20479.05",
      "trades": "32"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "13.0472",
      "high": "13.0472",
      "low": "12.3805",
      "close": "12.952",
      "average": "12.9933",
      "volume": "118.65",
      "turnover": "1541.7",
      "trades": "10"
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": "13.60",
      "high": "13.60",
      "low": "13.60",
      "close": "13.60",
      "average": "13.60",
      "volume": "550",
      "turnover": "7480",
      "trades": "8"
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.05",
      "low": "13.00",
      "close": "13.00",
      "average": "13.0017",
      "volume": "1133",
      "turnover": "14730.9",
      "trades": "10"
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.00",
      "low": "12.55",
      "close": "12.55",
      "average": "12.598",
      "volume": "1038",
      "turnover": "13076.7",
      "trades": "8"
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": "12.60",
      "high": "12.60",
      "low": "12.50",
      "close": "12.60",
      "average": "12.5952",
      "volume": "41579",
      "turnover": "523696.9",
      "trades": "63"
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "12.30",
      "high": "12.50",
      "low": "12.30",
      "close": "12.40",
      "average": "12.4819",
      "volume": "21610",
      "turnover": "269734.9",
      "trades": "21"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.50",
      "low": "12.45",
      "close": "12.45",
      "average": "12.4768",
      "volume": "11107",
      "turnover": "138580.15",
      "trades": "22"
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": "12.45",
      "high": "12.45",
      "low": "12.10",
      "close": "12.20",
      "average": "12.2681",
      "volume": "8232",
      "turnover": "100991.1",
      "trades": "21"
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": "12.20",
      "high": "12.30",
      "low": "12.20",
      "close": "12.30",
      "average": "12.2707",
      "volume": "19091",
      "turnover": "234259.4",
      "trades": "24"
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": "12.30",
      "high": "12.40",
      "low": "12.30",
      "close": "12.40",
      "average": "12.3568",
      "volume": "6427",
      "turnover": "79417.15",
      "trades": "24"
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": "12.45",
      "high": "12.65",
      "low": "12.40",
      "close": "12.65",
      "average": "12.503",
      "volume": "6662",
      "turnover": "83295.25",
      "trades": "20"
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": "12.65",
      "high": "13.70",
      "low": "12.65",
      "close": "13.70",
      "average": "12.6513",
      "volume": "16511",
      "turnover": "208885.15",
      "trades": "28"
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": "13.65",
      "high": "13.65",
      "low": "12.50",
      "close": "12.50",
      "average": "12.5352",
      "volume": "34970",
      "turnover": "438356.4",
      "trades": "36"
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": "12.55",
      "high": "12.55",
      "low": "12.40",
      "close": "12.40",
      "average": "12.4629",
      "volume": "716",
      "turnover": "8923.45",
      "trades": "8"
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": "12.40",
      "high": "12.50",
      "low": "12.40",
      "close": "12.50",
      "average": "12.4753",
      "volume": "425",
      "turnover": "5302",
      "trades": "7"
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.50",
      "low": "12.50",
      "close": "12.50",
      "average": "12.50",
      "volume": "7",
      "turnover": "87.5",
      "trades": "1"
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": "12.50",
      "high": "12.50",
      "low": "11.20",
      "close": "11.20",
      "average": "11.5273",
      "volume": "267",
      "turnover": "3077.8",
      "trades": "7"
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": "11.20",
      "high": "11.60",
      "low": "11.10",
      "close": "11.10",
      "average": "11.2018",
      "volume": "434",
      "turnover": "4861.6",
      "trades": "12"
    },
    {
      "date": "2025-10-24",
      "bid": null,
      "ask": null,
      "open": "11.05",
      "high": "11.05",
      "low": "11.00",
      "close": "11.00",
      "average": "11.032",
      "volume": "943",
      "turnover": "10403.15",
      "trades": "6"
    },
    {
      "date": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.25",
      "close": "10.25",
      "average": "10.3847",
      "volume": "785",
      "turnover": "8152",
      "trades": "9"
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.25",
      "low": "10.05",
      "close": "10.25",
      "average": "10.2081",
      "volume": "1512",
      "turnover": "15434.6",
      "trades": "16"
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.30",
      "low": "10.30",
      "close": "10.30",
      "average": "10.30",
      "volume": "529",
      "turnover": "5448.7",
      "trades": "6"
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "11.00",
      "low": "10.30",
      "close": "11.00",
      "average": "10.4428",
      "volume": "490",
      "turnover": "5116.95",
      "trades": "8"
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "1308",
      "turnover": "14388",
      "trades": "14"
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.15",
      "close": "11.00",
      "average": "10.475",
      "volume": "68",
      "turnover": "712.3",
      "trades": "5"
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "390",
      "turnover": "4290",
      "trades": "4"
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.90",
      "low": "10.15",
      "close": "10.90",
      "average": "10.2744",
      "volume": "442",
      "turnover": "4541.3",
      "trades": "14"
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "11.05",
      "low": "10.90",
      "close": "11.00",
      "average": "11.0089",
      "volume": "185",
      "turnover": "2036.65",
      "trades": "8"
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": "11.05",
      "high": "11.10",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0391",
      "volume": "359",
      "turnover": "3963.05",
      "trades": "8"
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.40",
      "low": "11.00",
      "close": "11.10",
      "average": "11.0739",
      "volume": "46",
      "turnover": "509.4",
      "trades": "4"
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "10.90",
      "close": "10.90",
      "average": "10.90",
      "volume": "11",
      "turnover": "119.9",
      "trades": "2"
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.50",
      "low": "10.10",
      "close": "10.45",
      "average": "10.4375",
      "volume": "603",
      "turnover": "6293.8",
      "trades": "10"
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "10.45",
      "low": "10.40",
      "close": "10.45",
      "average": "10.4323",
      "volume": "446",
      "turnover": "4652.8",
      "trades": "10"
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "10.40",
      "low": "10.10",
      "close": "10.10",
      "average": "10.3648",
      "volume": "383",
      "turnover": "3969.7",
      "trades": "7"
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.40",
      "low": "10.15",
      "close": "10.15",
      "average": "10.1568",
      "volume": "590",
      "turnover": "5992.5",
      "trades": "7"
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": "10.70",
      "high": "10.70",
      "low": "10.15",
      "close": "10.15",
      "average": "10.175",
      "volume": "66",
      "turnover": "671.55",
      "trades": "3"
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.15",
      "low": "10.00",
      "close": "10.15",
      "average": "10.1339",
      "volume": "903",
      "turnover": "9150.9",
      "trades": "9"
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.75",
      "low": "10.15",
      "close": "10.75",
      "average": "10.6846",
      "volume": "68",
      "turnover": "726.55",
      "trades": "5"
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "10.95",
      "low": "10.75",
      "close": "10.80",
      "average": "10.8773",
      "volume": "335",
      "turnover": "3643.9",
      "trades": "8"
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "10.80",
      "low": "10.80",
      "close": "10.80",
      "average": "10.80",
      "volume": "4717",
      "turnover": "50943.6",
      "trades": "12"
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "11.00",
      "low": "10.05",
      "close": "11.00",
      "average": "10.9614",
      "volume": "2783",
      "turnover": "30505.5",
      "trades": "15"
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "252",
      "turnover": "2772",
      "trades": "6"
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "10.95",
      "low": "10.90",
      "close": "10.90",
      "average": "10.95",
      "volume": "2732",
      "turnover": "29915.3",
      "trades": "2"
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "11.00",
      "low": "10.90",
      "close": "11.00",
      "average": "10.9979",
      "volume": "20646",
      "turnover": "227063.5",
      "trades": "8"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.70",
      "close": "10.70",
      "average": "10.7608",
      "volume": "424",
      "turnover": "4562.6",
      "trades": "10"
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "11.00",
      "low": "10.75",
      "close": "11.00",
      "average": "10.9969",
      "volume": "10130",
      "turnover": "111398.4",
      "trades": "8"
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.80",
      "close": "10.85",
      "average": "10.8838",
      "volume": "201",
      "turnover": "2187.65",
      "trades": "8"
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.95",
      "close": "11.00",
      "average": "10.9518",
      "volume": "934",
      "turnover": "10229",
      "trades": "5"
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.15",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0519",
      "volume": "9495",
      "turnover": "104937.45",
      "trades": "12"
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.00",
      "close": "11.00",
      "average": "10.9995",
      "volume": "10060",
      "turnover": "110655",
      "trades": "14"
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.10",
      "low": "11.00",
      "close": "11.05",
      "average": "11.062",
      "volume": "453",
      "turnover": "5011.1",
      "trades": "5"
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "11",
      "turnover": "121",
      "trades": "2"
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.00",
      "close": "11.00",
      "average": "10.7121",
      "volume": "653",
      "turnover": "6995",
      "trades": "11"
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "11.40",
      "low": "11.40",
      "close": "11.40",
      "average": "11.40",
      "volume": "147",
      "turnover": "1675.8",
      "trades": "5"
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "11.40",
      "low": "10.55",
      "close": "11.40",
      "average": "10.6105",
      "volume": "323",
      "turnover": "3427.2",
      "trades": "5"
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "11.00",
      "low": "10.60",
      "close": "11.00",
      "average": "10.9847",
      "volume": "857",
      "turnover": "9413.85",
      "trades": "6"
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "43",
      "turnover": "473",
      "trades": "2"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "15",
      "turnover": "165",
      "trades": "1"
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "11.00",
      "low": "10.50",
      "close": "11.00",
      "average": "10.5227",
      "volume": "22",
      "turnover": "231.5",
      "trades": "3"
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "10.85",
      "low": "10.15",
      "close": "10.20",
      "average": "10.3158",
      "volume": "692",
      "turnover": "7138.5",
      "trades": "9"
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.75",
      "low": "10.30",
      "close": "10.75",
      "average": "10.3219",
      "volume": "1280",
      "turnover": "13212",
      "trades": "8"
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "10.70",
      "high": "10.75",
      "low": "10.50",
      "close": "10.75",
      "average": "10.5833",
      "volume": "691",
      "turnover": "7313.05",
      "trades": "15"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "10.75",
      "low": "10.30",
      "close": "10.45",
      "average": "10.3408",
      "volume": "1288",
      "turnover": "13318.9",
      "trades": "15"
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.55",
      "low": "10.30",
      "close": "10.55",
      "average": "10.5438",
      "volume": "908",
      "turnover": "9573.8",
      "trades": "13"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "10.95",
      "low": "10.95",
      "close": "10.95",
      "average": "10.95",
      "volume": "60",
      "turnover": "657",
      "trades": "3"
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "11.45",
      "low": "10.95",
      "close": "11.00",
      "average": "11.3047",
      "volume": "714",
      "turnover": "8071.55",
      "trades": "7"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.95",
      "close": "11.00",
      "average": "10.9581",
      "volume": "453",
      "turnover": "4964",
      "trades": "12"
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.60",
      "close": "10.60",
      "average": "10.6246",
      "volume": "7714",
      "turnover": "81958.55",
      "trades": "12"
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "10.60",
      "close": "10.60",
      "average": "10.60",
      "volume": "14990",
      "turnover": "158894",
      "trades": "16"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "10.20",
      "close": "10.20",
      "average": "10.4652",
      "volume": "790",
      "turnover": "8267.5",
      "trades": "10"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.20",
      "low": "10.10",
      "close": "10.15",
      "average": "10.1421",
      "volume": "19155",
      "turnover": "194271.6",
      "trades": "13"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.25",
      "low": "10.20",
      "close": "10.20",
      "average": "10.2022",
      "volume": "224",
      "turnover": "2285.3",
      "trades": "3"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.35",
      "low": "10.25",
      "close": "10.25",
      "average": "10.2505",
      "volume": "25100",
      "turnover": "257288.3",
      "trades": "11"
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.35",
      "low": "10.25",
      "close": "10.25",
      "average": "10.2507",
      "volume": "6777",
      "turnover": "69469.25",
      "trades": "11"
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "10.00",
      "close": "10.00",
      "average": "10.00",
      "volume": "470",
      "turnover": "4700",
      "trades": "6"
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.15",
      "low": "10.00",
      "close": "10.15",
      "average": "10.0473",
      "volume": "2142",
      "turnover": "21521.35",
      "trades": "11"
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.25",
      "low": "10.15",
      "close": "10.25",
      "average": "10.17",
      "volume": "20",
      "turnover": "203.4",
      "trades": "3"
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.40",
      "low": "10.25",
      "close": "10.40",
      "average": "10.2509",
      "volume": "82425",
      "turnover": "844931.25",
      "trades": "14"
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "10.65",
      "high": "10.65",
      "low": "10.35",
      "close": "10.35",
      "average": "10.4849",
      "volume": "538",
      "turnover": "5640.85",
      "trades": "15"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.70",
      "low": "10.00",
      "close": "10.05",
      "average": "10.6241",
      "volume": "987",
      "turnover": "10486",
      "trades": "10"
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": "10.05",
      "high": "10.25",
      "low": "10.05",
      "close": "10.25",
      "average": "10.2318",
      "volume": "559",
      "turnover": "5719.55",
      "trades": "6"
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.50",
      "low": "10.25",
      "close": "10.50",
      "average": "10.4325",
      "volume": "137",
      "turnover": "1429.25",
      "trades": "5"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "10.55",
      "high": "10.60",
      "low": "10.55",
      "close": "10.60",
      "average": "10.5633",
      "volume": "143",
      "turnover": "1510.55",
      "trades": "8"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": "10.55",
      "high": "10.60",
      "low": "10.55",
      "close": "10.55",
      "average": "10.5639",
      "volume": "442",
      "turnover": "4669.25",
      "trades": "11"
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "10.50",
      "low": "10.40",
      "close": "10.50",
      "average": "10.4982",
      "volume": "1444",
      "turnover": "15159.4",
      "trades": "5"
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "11.00",
      "low": "10.85",
      "close": "11.00",
      "average": "10.8979",
      "volume": "219",
      "turnover": "2386.65",
      "trades": "6"
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "10.95",
      "low": "10.90",
      "close": "10.90",
      "average": "10.9471",
      "volume": "228",
      "turnover": "2495.95",
      "trades": "11"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.95",
      "low": "10.90",
      "close": "10.90",
      "average": "10.922",
      "volume": "205",
      "turnover": "2239",
      "trades": "6"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "11.00",
      "low": "10.50",
      "close": "11.00",
      "average": "10.9595",
      "volume": "321",
      "turnover": "3518",
      "trades": "12"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.55",
      "close": "10.55",
      "average": "10.6371",
      "volume": "31",
      "turnover": "329.75",
      "trades": "4"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.30",
      "low": "11.10",
      "close": "11.20",
      "average": "11.167",
      "volume": "203",
      "turnover": "2266.9",
      "trades": "9"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": "11.20",
      "high": "11.20",
      "low": "11.20",
      "close": "11.20",
      "average": "11.20",
      "volume": "58",
      "turnover": "649.6",
      "trades": "5"
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.10",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0973",
      "volume": "1848",
      "turnover": "20507.8",
      "trades": "4"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "473",
      "turnover": "5203",
      "trades": "8"
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "11.20",
      "low": "10.95",
      "close": "11.15",
      "average": "11.0476",
      "volume": "1215",
      "turnover": "13422.8",
      "trades": "10"
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.15",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0586",
      "volume": "216",
      "turnover": "2388.65",
      "trades": "9"
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "11.00",
      "low": "10.95",
      "close": "11.00",
      "average": "10.9508",
      "volume": "184",
      "turnover": "2014.95",
      "trades": "2"
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": "10.65",
      "high": "11.00",
      "low": "10.65",
      "close": "10.95",
      "average": "10.8753",
      "volume": "178",
      "turnover": "1935.8",
      "trades": "7"
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "11.15",
      "low": "10.90",
      "close": "11.15",
      "average": "11.0512",
      "volume": "545",
      "turnover": "6022.9",
      "trades": "8"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.15",
      "low": "11.10",
      "close": "11.10",
      "average": "11.1008",
      "volume": "297",
      "turnover": "3296.95",
      "trades": "5"
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": "11.20",
      "high": "11.20",
      "low": "11.15",
      "close": "11.20",
      "average": "11.1938",
      "volume": "837",
      "turnover": "9369.2",
      "trades": "11"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": "11.20",
      "high": "11.40",
      "low": "11.20",
      "close": "11.30",
      "average": "11.3764",
      "volume": "28822",
      "turnover": "327890.3",
      "trades": "20"
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.95",
      "close": "10.95",
      "average": "10.9864",
      "volume": "2836",
      "turnover": "31157.55",
      "trades": "34"
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "10.85",
      "average": null,
      "volume": "2157",
      "turnover": "24930.2",
      "trades": "19"
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "10.85",
      "low": "10.65",
      "close": "10.65",
      "average": "10.6507",
      "volume": "1089",
      "turnover": "11598.65",
      "trades": "8"
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": "10.65",
      "high": "10.80",
      "low": "10.65",
      "close": "10.80",
      "average": "10.6645",
      "volume": "867",
      "turnover": "9246.15",
      "trades": "8"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "10.85",
      "low": "10.25",
      "close": "10.25",
      "average": "10.347",
      "volume": "1244",
      "turnover": "12871.65",
      "trades": "13"
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": "10.55",
      "high": "11.20",
      "low": "10.55",
      "close": "11.20",
      "average": "11.0926",
      "volume": "1198",
      "turnover": "13288.9",
      "trades": "6"
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.80",
      "close": "10.80",
      "average": "10.998",
      "volume": "596",
      "turnover": "6554.8",
      "trades": "10"
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "11.30",
      "low": "10.80",
      "close": "11.30",
      "average": "11.0926",
      "volume": "175",
      "turnover": "1941.2",
      "trades": "14"
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": "11.30",
      "high": "11.30",
      "low": "11.30",
      "close": "11.30",
      "average": "11.30",
      "volume": "381",
      "turnover": "4305.3",
      "trades": "6"
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": "11.30",
      "high": "11.30",
      "low": "11.10",
      "close": "11.20",
      "average": "11.2084",
      "volume": "1221",
      "turnover": "13685.5",
      "trades": "8"
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": "11.20",
      "high": "11.20",
      "low": "11.00",
      "close": "11.00",
      "average": "11.003",
      "volume": "5447",
      "turnover": "59933.2",
      "trades": "10"
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": "11.15",
      "high": "11.15",
      "low": "11.05",
      "close": "11.05",
      "average": "11.1099",
      "volume": "501",
      "turnover": "5566.05",
      "trades": "3"
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.05",
      "low": "9.66",
      "close": "11.05",
      "average": "10.8177",
      "volume": "826",
      "turnover": "8935.39",
      "trades": "10"
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": "11.05",
      "high": "11.05",
      "low": "10.00",
      "close": "10.00",
      "average": "10.9905",
      "volume": "515",
      "turnover": "5660.1",
      "trades": "8"
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": "10.05",
      "high": "11.10",
      "low": "10.05",
      "close": "11.10",
      "average": "10.7772",
      "volume": "208",
      "turnover": "2241.65",
      "trades": "6"
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": "11.05",
      "high": "11.10",
      "low": "10.05",
      "close": "11.10",
      "average": "11.0016",
      "volume": "2657",
      "turnover": "29231.3",
      "trades": "20"
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.00",
      "close": "10.00",
      "average": "10.9814",
      "volume": "1401",
      "turnover": "15385",
      "trades": "8"
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "11.15",
      "low": "10.00",
      "close": "11.15",
      "average": "11.012",
      "volume": "1538",
      "turnover": "16936.5",
      "trades": "10"
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": "11.15",
      "high": "11.15",
      "low": "10.00",
      "close": "11.15",
      "average": "11.1144",
      "volume": "1789",
      "turnover": "19883.75",
      "trades": "19"
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": "11.15",
      "high": "11.15",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0136",
      "volume": "321",
      "turnover": "3535.35",
      "trades": "13"
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.30",
      "close": "10.30",
      "average": "10.6911",
      "volume": "552",
      "turnover": "5901.5",
      "trades": "8"
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.30",
      "low": "10.30",
      "close": "10.30",
      "average": "10.30",
      "volume": "934",
      "turnover": "9620.2",
      "trades": "10"
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "11.10",
      "low": "10.30",
      "close": "10.95",
      "average": "10.9981",
      "volume": "5279",
      "turnover": "58059.15",
      "trades": "21"
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.40",
      "low": "11.00",
      "close": "11.40",
      "average": "11.1699",
      "volume": "32079",
      "turnover": "358320.7",
      "trades": "36"
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": "11.60",
      "high": "11.60",
      "low": "11.35",
      "close": "11.35",
      "average": "11.5281",
      "volume": "15420",
      "turnover": "177763.75",
      "trades": "59"
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "12.85",
      "low": "11.40",
      "close": "12.50",
      "average": "11.8677",
      "volume": "42457",
      "turnover": "503866.4",
      "trades": "89"
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": "12.55",
      "high": "13.05",
      "low": "12.55",
      "close": "12.70",
      "average": "12.6342",
      "volume": "6657",
      "turnover": "84106.15",
      "trades": "32"
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": "13.10",
      "high": "13.20",
      "low": "13.00",
      "close": "13.00",
      "average": "13.0736",
      "volume": "6100",
      "turnover": "79749.2",
      "trades": "34"
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": "13.30",
      "high": "14.00",
      "low": "13.30",
      "close": "14.00",
      "average": "13.7512",
      "volume": "20780",
      "turnover": "285750.5",
      "trades": "48"
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": "13.95",
      "high": "14.00",
      "low": "13.95",
      "close": "14.00",
      "average": "13.958",
      "volume": "10386",
      "turnover": "144968.2",
      "trades": "78"
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": "14.00",
      "high": "15.00",
      "low": "14.00",
      "close": "14.30",
      "average": "14.0781",
      "volume": "39822",
      "turnover": "560617",
      "trades": "45"
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": "14.40",
      "high": "15.00",
      "low": "14.40",
      "close": "15.00",
      "average": "14.5818",
      "volume": "28424",
      "turnover": "414471.8",
      "trades": "51"
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": "14.50",
      "high": "14.50",
      "low": "14.20",
      "close": "14.35",
      "average": "14.3698",
      "volume": "6161",
      "turnover": "88532.45",
      "trades": "60"
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": "14.40",
      "high": "14.50",
      "low": "14.40",
      "close": "14.50",
      "average": "14.4842",
      "volume": "5758",
      "turnover": "83400.1",
      "trades": "46"
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": "14.50",
      "high": "14.50",
      "low": "14.30",
      "close": "14.30",
      "average": "14.4503",
      "volume": "22183",
      "turnover": "320550",
      "trades": "88"
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": "14.35",
      "high": "14.35",
      "low": "14.30",
      "close": "14.35",
      "average": "14.3019",
      "volume": "61330",
      "turnover": "877133.2",
      "trades": "78"
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": "14.35",
      "high": "14.45",
      "low": "14.35",
      "close": "14.40",
      "average": "14.3828",
      "volume": "17228",
      "turnover": "247786.5",
      "trades": "41"
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": "14.50",
      "high": "14.50",
      "low": "14.45",
      "close": "14.50",
      "average": "14.489",
      "volume": "26068",
      "turnover": "377698.35",
      "trades": "49"
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": "14.55",
      "high": "14.60",
      "low": "14.30",
      "close": "14.60",
      "average": "14.4974",
      "volume": "19878",
      "turnover": "288179.5",
      "trades": "84"
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": "14.55",
      "high": "14.55",
      "low": "14.30",
      "close": "14.30",
      "average": "14.394",
      "volume": "8820",
      "turnover": "126955.5",
      "trades": "84"
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": "14.35",
      "high": "14.35",
      "low": "14.20",
      "close": "14.20",
      "average": "14.2515",
      "volume": "9290",
      "turnover": "132396.25",
      "trades": "63"
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": "14.15",
      "high": "14.15",
      "low": "14.15",
      "close": "14.15",
      "average": "14.15",
      "volume": "5379",
      "turnover": "76112.85",
      "trades": "29"
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": "14.10",
      "high": "14.10",
      "low": "14.05",
      "close": "14.05",
      "average": "14.0564",
      "volume": "2609",
      "turnover": "36673.05",
      "trades": "23"
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": "13.90",
      "high": "13.95",
      "low": "13.80",
      "close": "13.80",
      "average": "13.8819",
      "volume": "9998",
      "turnover": "138791.7",
      "trades": "58"
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "13.95",
      "high": "14.00",
      "low": "13.95",
      "close": "14.00",
      "average": "13.9978",
      "volume": "16141",
      "turnover": "225938.1",
      "trades": "74"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": "14.00",
      "high": "14.00",
      "low": "13.75",
      "close": "13.90",
      "average": "13.8796",
      "volume": "28717",
      "turnover": "398579.6",
      "trades": "84"
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.00",
      "low": "11.40",
      "close": "11.40",
      "average": "12.7994",
      "volume": "14978",
      "turnover": "191709.65",
      "trades": "45"
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "11.45",
      "high": "11.45",
      "low": "9.08",
      "close": "10.00",
      "average": "9.659",
      "volume": "12833",
      "turnover": "123953.32",
      "trades": "52"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "10.00",
      "close": "10.00",
      "average": "10.00",
      "volume": "1359",
      "turnover": "13590",
      "trades": "38"
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.00",
      "close": "9.36",
      "average": "9.2156",
      "volume": "17693",
      "turnover": "163052.2",
      "trades": "35"
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": "9.36",
      "high": "9.36",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0174",
      "volume": "29092",
      "turnover": "262333.2",
      "trades": "53"
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": "8.98",
      "high": "8.98",
      "low": "8.90",
      "close": "8.90",
      "average": "8.9645",
      "volume": "27623",
      "turnover": "247626.48",
      "trades": "70"
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": "8.90",
      "high": "8.90",
      "low": "8.52",
      "close": "8.52",
      "average": "8.8865",
      "volume": "18388",
      "turnover": "163405.8",
      "trades": "46"
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.52",
      "low": "8.08",
      "close": "8.08",
      "average": "8.307",
      "volume": "1228",
      "turnover": "10200.96",
      "trades": "33"
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": "8.04",
      "high": "8.04",
      "low": "7.30",
      "close": "7.30",
      "average": "7.469",
      "volume": "10593",
      "turnover": "79119.2",
      "trades": "37"
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": "7.06",
      "high": "7.26",
      "low": "6.76",
      "close": "7.26",
      "average": "7.0309",
      "volume": "103162",
      "turnover": "725319.42",
      "trades": "66"
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": "7.26",
      "high": "8.28",
      "low": "7.26",
      "close": "8.28",
      "average": "7.8898",
      "volume": "53952",
      "turnover": "425668.62",
      "trades": "49"
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.32",
      "low": "8.30",
      "close": "8.30",
      "average": "8.3142",
      "volume": "3082",
      "turnover": "25624.38",
      "trades": "33"
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.30",
      "low": "8.30",
      "close": "8.30",
      "average": "8.30",
      "volume": "1270",
      "turnover": "10541",
      "trades": "29"
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.32",
      "low": "8.20",
      "close": "8.32",
      "average": "8.2204",
      "volume": "56592",
      "turnover": "465211.12",
      "trades": "34"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": "8.32",
      "high": "8.32",
      "low": "8.10",
      "close": "8.32",
      "average": "8.2958",
      "volume": "5931",
      "turnover": "49202.54",
      "trades": "25"
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": "8.32",
      "high": "8.32",
      "low": "8.32",
      "close": "8.32",
      "average": "8.32",
      "volume": "652",
      "turnover": "5424.64",
      "trades": "12"
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.30",
      "low": "8.10",
      "close": "8.30",
      "average": "8.2862",
      "volume": "298",
      "turnover": "2469.3",
      "trades": "13"
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": "8.28",
      "high": "8.28",
      "low": "8.20",
      "close": "8.26",
      "average": "8.2229",
      "volume": "7600",
      "turnover": "62494.3",
      "trades": "15"
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": "8.26",
      "high": "8.26",
      "low": "8.20",
      "close": "8.20",
      "average": "8.2324",
      "volume": "3507",
      "turnover": "28870.98",
      "trades": "8"
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": "8.22",
      "high": "8.30",
      "low": "8.22",
      "close": "8.30",
      "average": "8.2901",
      "volume": "2629",
      "turnover": "21794.76",
      "trades": "13"
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.58",
      "low": "8.30",
      "close": "8.46",
      "average": "8.4695",
      "volume": "448",
      "turnover": "3794.32",
      "trades": "18"
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": "8.68",
      "high": "8.68",
      "low": "8.58",
      "close": "8.58",
      "average": "8.648",
      "volume": "500",
      "turnover": "4323.98",
      "trades": "17"
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": "8.58",
      "high": "8.58",
      "low": "8.40",
      "close": "8.40",
      "average": "8.4103",
      "volume": "424",
      "turnover": "3565.96",
      "trades": "10"
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "8.02",
      "close": "8.02",
      "average": "8.1031",
      "volume": "1645",
      "turnover": "13329.56",
      "trades": "15"
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": "8.02",
      "high": "8.02",
      "low": "7.28",
      "close": "7.54",
      "average": "7.9341",
      "volume": "3599",
      "turnover": "28554.82",
      "trades": "19"
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": "7.54",
      "high": "8.30",
      "low": "7.54",
      "close": "8.30",
      "average": "8.1007",
      "volume": "22103",
      "turnover": "179049.4",
      "trades": "28"
    },
    {
      "date": "2026-06-15",
      "bid": null,
      "ask": null,
      "open": "8.28",
      "high": "8.80",
      "low": "8.26",
      "close": "8.80",
      "average": "8.3006",
      "volume": "3215",
      "turnover": "26686.56",
      "trades": "22"
    },
    {
      "date": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "8.82",
      "high": "8.90",
      "low": "8.78",
      "close": "8.78",
      "average": "8.8132",
      "volume": "2123",
      "turnover": "18710.34",
      "trades": "25"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": "8.78",
      "high": "8.78",
      "low": "8.02",
      "close": "8.74",
      "average": "8.4516",
      "volume": "3210",
      "turnover": "27129.74",
      "trades": "17"
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": "8.72",
      "high": "8.72",
      "low": "7.96",
      "close": "8.08",
      "average": "8.1253",
      "volume": "4382",
      "turnover": "35605.08",
      "trades": "12"
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": "8.10",
      "high": "8.60",
      "low": "8.10",
      "close": "8.58",
      "average": "8.3943",
      "volume": "389",
      "turnover": "3265.38",
      "trades": "15"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": "8.56",
      "high": "8.58",
      "low": "8.50",
      "close": "8.50",
      "average": "8.5604",
      "volume": "185",
      "turnover": "1583.68",
      "trades": "9"
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.08",
      "close": "8.20",
      "average": "8.3217",
      "volume": "351",
      "turnover": "2920.92",
      "trades": "9"
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": "8.20",
      "high": "8.74",
      "low": "8.20",
      "close": "8.74",
      "average": "8.609",
      "volume": "812",
      "turnover": "6990.5",
      "trades": "13"
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "8.72",
      "high": "8.72",
      "low": "8.20",
      "close": "8.20",
      "average": "8.6137",
      "volume": "684",
      "turnover": "5891.78",
      "trades": "17"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "8.20",
      "high": "8.20",
      "low": "8.12",
      "close": "8.12",
      "average": "8.1294",
      "volume": "20179",
      "turnover": "164043.04",
      "trades": "16"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": "8.10",
      "high": "8.16",
      "low": "8.10",
      "close": "8.16",
      "average": "8.1366",
      "volume": "1313",
      "turnover": "10683.34",
      "trades": "4"
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": "8.16",
      "high": "8.48",
      "low": "8.16",
      "close": "8.48",
      "average": "8.1868",
      "volume": "4634",
      "turnover": "37937.6",
      "trades": "10"
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "8.48",
      "high": "8.48",
      "low": "8.06",
      "close": "8.06",
      "average": "8.0983",
      "volume": "508",
      "turnover": "4113.92",
      "trades": "10"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": "8.06",
      "high": "8.32",
      "low": "8.06",
      "close": "8.32",
      "average": "8.0682",
      "volume": "127",
      "turnover": "1024.66",
      "trades": "7"
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.32",
      "low": "8.30",
      "close": "8.32",
      "average": "8.3007",
      "volume": "2792",
      "turnover": "23175.64",
      "trades": "18"
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": "8.76",
      "high": "8.80",
      "low": "8.76",
      "close": "8.80",
      "average": "8.7998",
      "volume": "365",
      "turnover": "3211.92",
      "trades": "7"
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": "8.82",
      "high": "9.00",
      "low": "8.82",
      "close": "8.82",
      "average": "8.9136",
      "volume": "1026",
      "turnover": "9145.32",
      "trades": "9"
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": "8.84",
      "high": "8.84",
      "low": "8.80",
      "close": "8.80",
      "average": "8.8247",
      "volume": "152",
      "turnover": "1341.36",
      "trades": "13"
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": "8.80",
      "high": "8.80",
      "low": "8.72",
      "close": "8.72",
      "average": "8.7215",
      "volume": "1512",
      "turnover": "13186.88",
      "trades": "10"
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": "8.72",
      "high": "8.72",
      "low": "8.50",
      "close": "8.50",
      "average": "8.6349",
      "volume": "540",
      "turnover": "4662.82",
      "trades": "14"
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "9.00",
      "low": "8.50",
      "close": "8.52",
      "average": "8.5194",
      "volume": "710",
      "turnover": "6048.8",
      "trades": "13"
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.98",
      "low": "8.52",
      "close": "8.98",
      "average": "8.7867",
      "volume": "683",
      "turnover": "6001.32",
      "trades": "9"
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": "8.98",
      "high": "8.98",
      "low": "7.70",
      "close": "7.70",
      "average": "8.5166",
      "volume": "178",
      "turnover": "1515.96",
      "trades": "9"
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": "7.70",
      "high": "7.98",
      "low": "7.70",
      "close": "7.96",
      "average": "7.9594",
      "volume": "1706",
      "turnover": "13578.7",
      "trades": "11"
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": "7.96",
      "high": "8.00",
      "low": "7.96",
      "close": "7.98",
      "average": "7.9891",
      "volume": "2411",
      "turnover": "19261.78",
      "trades": "17"
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": "7.96",
      "high": "8.40",
      "low": "7.96",
      "close": "8.40",
      "average": "8.0293",
      "volume": "3552",
      "turnover": "28519.96",
      "trades": "6"
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "7.90",
      "close": "8.00",
      "average": "8.0926",
      "volume": "1716",
      "turnover": "13886.88",
      "trades": "12"
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "8.10",
      "close": "8.40",
      "average": "8.2909",
      "volume": "154",
      "turnover": "1276.8",
      "trades": "9"
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.30",
      "low": "8.28",
      "close": "8.28",
      "average": "8.2934",
      "volume": "1008",
      "turnover": "8359.76",
      "trades": "11"
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": "8.28",
      "high": "8.28",
      "low": "8.02",
      "close": "8.20",
      "average": "8.2595",
      "volume": "821",
      "turnover": "6781.02",
      "trades": "24"
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": "8.20",
      "high": "8.88",
      "low": "8.20",
      "close": "8.88",
      "average": "8.5196",
      "volume": "1448",
      "turnover": "12336.42",
      "trades": "22"
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": "8.86",
      "high": "8.88",
      "low": "8.86",
      "close": "8.88",
      "average": "8.8651",
      "volume": "246",
      "turnover": "2180.82",
      "trades": "11"
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": "8.88",
      "high": "9.00",
      "low": "8.88",
      "close": "9.00",
      "average": "8.9681",
      "volume": "788",
      "turnover": "7066.84",
      "trades": "10"
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": "8.98",
      "high": "9.00",
      "low": "8.40",
      "close": "9.00",
      "average": "8.8378",
      "volume": "1187",
      "turnover": "10490.5",
      "trades": "15"
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.98",
      "close": "9.00",
      "average": "9.00",
      "volume": "1212",
      "turnover": "10907.98",
      "trades": "16"
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.42",
      "close": "8.76",
      "average": "8.5609",
      "volume": "1819",
      "turnover": "15572.28",
      "trades": "25"
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "8.76",
      "high": "9.00",
      "low": "8.76",
      "close": "9.00",
      "average": "8.9587",
      "volume": "92",
      "turnover": "824.2",
      "trades": "4"
    },
    {
      "date": "2026-08-06",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.56",
      "close": "8.56",
      "average": "8.6779",
      "volume": "487",
      "turnover": "4226.16",
      "trades": "10"
    }
  ]
}