{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX913524/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/boul?id=TX913524",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX913524",
    "asset_class": "SHARES",
    "isin": "SE0011231158",
    "symbol": "BOUL",
    "company": "Boule Diagnostics",
    "market": null,
    "last_sale_price": "SEK 3.56",
    "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": "58.80",
      "ask": "59.00",
      "open": "58.80",
      "high": "59.50",
      "low": "58.20",
      "close": "59.00",
      "average": "58.9433",
      "volume": "14086",
      "turnover": "830275",
      "trades": "67"
    },
    {
      "date": "2021-08-10",
      "bid": "59.00",
      "ask": "59.40",
      "open": "58.80",
      "high": "59.60",
      "low": "58.20",
      "close": "58.20",
      "average": "59.3469",
      "volume": "4028",
      "turnover": "239049.4",
      "trades": "22"
    },
    {
      "date": "2021-08-11",
      "bid": "58.80",
      "ask": "59.30",
      "open": "59.50",
      "high": "59.50",
      "low": "57.90",
      "close": "59.50",
      "average": "58.8397",
      "volume": "6056",
      "turnover": "356333.2",
      "trades": "21"
    },
    {
      "date": "2021-08-12",
      "bid": "58.90",
      "ask": "59.20",
      "open": "59.50",
      "high": "59.50",
      "low": "58.60",
      "close": "59.20",
      "average": "59.0736",
      "volume": "21727",
      "turnover": "1283492.39",
      "trades": "38"
    },
    {
      "date": "2021-08-13",
      "bid": "59.60",
      "ask": "59.70",
      "open": "59.00",
      "high": "60.00",
      "low": "57.20",
      "close": "59.70",
      "average": "59.0441",
      "volume": "12319",
      "turnover": "727364.6",
      "trades": "45"
    },
    {
      "date": "2021-08-16",
      "bid": "59.50",
      "ask": "59.80",
      "open": "60.00",
      "high": "60.00",
      "low": "59.10",
      "close": "59.80",
      "average": "59.4585",
      "volume": "2994",
      "turnover": "177930.45",
      "trades": "26"
    },
    {
      "date": "2021-08-17",
      "bid": "58.50",
      "ask": "59.20",
      "open": "59.80",
      "high": "60.90",
      "low": "58.60",
      "close": "59.20",
      "average": "59.4367",
      "volume": "5417",
      "turnover": "321968.5",
      "trades": "32"
    },
    {
      "date": "2021-08-18",
      "bid": "58.60",
      "ask": "59.30",
      "open": "59.20",
      "high": "59.40",
      "low": "58.80",
      "close": "59.40",
      "average": "59.1509",
      "volume": "685",
      "turnover": "40518.4",
      "trades": "14"
    },
    {
      "date": "2021-08-19",
      "bid": "58.50",
      "ask": "59.20",
      "open": "59.40",
      "high": "61.20",
      "low": "58.50",
      "close": "59.20",
      "average": "60.1294",
      "volume": "8119",
      "turnover": "488190.2",
      "trades": "31"
    },
    {
      "date": "2021-08-20",
      "bid": "58.10",
      "ask": "58.70",
      "open": "58.60",
      "high": "59.90",
      "low": "58.10",
      "close": "58.70",
      "average": "58.612",
      "volume": "5654",
      "turnover": "331729.35",
      "trades": "23"
    },
    {
      "date": "2021-08-23",
      "bid": "59.60",
      "ask": "60.00",
      "open": "58.70",
      "high": "60.80",
      "low": "58.70",
      "close": "60.00",
      "average": "59.3391",
      "volume": "3961",
      "turnover": "235042.1",
      "trades": "38"
    },
    {
      "date": "2021-08-24",
      "bid": "58.90",
      "ask": "59.00",
      "open": "60.00",
      "high": "60.00",
      "low": "58.80",
      "close": "59.00",
      "average": "59.3171",
      "volume": "7458",
      "turnover": "442386.9",
      "trades": "36"
    },
    {
      "date": "2021-08-25",
      "bid": "58.10",
      "ask": "58.50",
      "open": "58.80",
      "high": "58.80",
      "low": "56.80",
      "close": "58.10",
      "average": "57.9266",
      "volume": "10557",
      "turnover": "611531.4",
      "trades": "49"
    },
    {
      "date": "2021-08-26",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.70",
      "high": "58.40",
      "low": "57.00",
      "close": "57.80",
      "average": "57.3708",
      "volume": "17121",
      "turnover": "982245.2",
      "trades": "53"
    },
    {
      "date": "2021-08-27",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.90",
      "high": "58.90",
      "low": "57.40",
      "close": "58.00",
      "average": "57.8471",
      "volume": "5959",
      "turnover": "344711",
      "trades": "21"
    },
    {
      "date": "2021-08-30",
      "bid": "57.60",
      "ask": "57.90",
      "open": "58.00",
      "high": "58.40",
      "low": "57.60",
      "close": "58.00",
      "average": "57.7319",
      "volume": "3706",
      "turnover": "213954.5",
      "trades": "21"
    },
    {
      "date": "2021-08-31",
      "bid": "55.60",
      "ask": "56.20",
      "open": "57.10",
      "high": "57.70",
      "low": "55.50",
      "close": "55.70",
      "average": "56.4407",
      "volume": "46927",
      "turnover": "2648592.2",
      "trades": "169"
    },
    {
      "date": "2021-09-01",
      "bid": "56.10",
      "ask": "56.50",
      "open": "56.00",
      "high": "57.60",
      "low": "56.00",
      "close": "56.60",
      "average": "56.468",
      "volume": "8424",
      "turnover": "475686.1",
      "trades": "57"
    },
    {
      "date": "2021-09-02",
      "bid": "57.10",
      "ask": "57.40",
      "open": "56.80",
      "high": "57.50",
      "low": "56.50",
      "close": "57.40",
      "average": "57.1849",
      "volume": "5258",
      "turnover": "300663.75",
      "trades": "31"
    },
    {
      "date": "2021-09-03",
      "bid": "57.00",
      "ask": "57.50",
      "open": "57.40",
      "high": "57.50",
      "low": "56.90",
      "close": "57.50",
      "average": "57.3922",
      "volume": "6789",
      "turnover": "389635.9",
      "trades": "51"
    },
    {
      "date": "2021-09-06",
      "bid": "57.60",
      "ask": "57.70",
      "open": "57.50",
      "high": "58.00",
      "low": "57.50",
      "close": "57.60",
      "average": "57.7976",
      "volume": "4612",
      "turnover": "266562.7",
      "trades": "38"
    },
    {
      "date": "2021-09-07",
      "bid": "57.30",
      "ask": "57.40",
      "open": "59.00",
      "high": "59.00",
      "low": "57.00",
      "close": "57.40",
      "average": "57.6194",
      "volume": "8583",
      "turnover": "494547.2",
      "trades": "52"
    },
    {
      "date": "2021-09-08",
      "bid": "56.50",
      "ask": "57.00",
      "open": "56.50",
      "high": "56.90",
      "low": "55.90",
      "close": "56.50",
      "average": "56.1967",
      "volume": "11829",
      "turnover": "664750.9",
      "trades": "52"
    },
    {
      "date": "2021-09-09",
      "bid": "57.00",
      "ask": "57.40",
      "open": "56.40",
      "high": "57.10",
      "low": "55.70",
      "close": "57.00",
      "average": "56.3273",
      "volume": "3529",
      "turnover": "198779",
      "trades": "21"
    },
    {
      "date": "2021-09-10",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.00",
      "low": "55.00",
      "close": "56.20",
      "average": "55.8279",
      "volume": "1875",
      "turnover": "104677.4",
      "trades": "20"
    },
    {
      "date": "2021-09-13",
      "bid": "55.80",
      "ask": "56.20",
      "open": "55.20",
      "high": "56.90",
      "low": "55.20",
      "close": "55.80",
      "average": "55.9257",
      "volume": "6267",
      "turnover": "350486.5",
      "trades": "27"
    },
    {
      "date": "2021-09-14",
      "bid": "56.20",
      "ask": "56.70",
      "open": "56.20",
      "high": "56.70",
      "low": "54.60",
      "close": "56.20",
      "average": "55.7673",
      "volume": "2892",
      "turnover": "161177.15",
      "trades": "28"
    },
    {
      "date": "2021-09-15",
      "bid": "56.20",
      "ask": "56.50",
      "open": "55.50",
      "high": "56.50",
      "low": "55.50",
      "close": "56.20",
      "average": "55.9592",
      "volume": "2493",
      "turnover": "139506.2",
      "trades": "22"
    },
    {
      "date": "2021-09-16",
      "bid": "56.50",
      "ask": "56.80",
      "open": "57.50",
      "high": "57.50",
      "low": "56.30",
      "close": "56.70",
      "average": "56.7947",
      "volume": "3809",
      "turnover": "216331.1",
      "trades": "46"
    },
    {
      "date": "2021-09-17",
      "bid": "56.10",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.40",
      "low": "56.10",
      "close": "56.20",
      "average": "56.616",
      "volume": "6102",
      "turnover": "345470.6",
      "trades": "46"
    },
    {
      "date": "2021-09-20",
      "bid": "54.50",
      "ask": "55.60",
      "open": "56.20",
      "high": "56.20",
      "low": "54.00",
      "close": "54.50",
      "average": "54.325",
      "volume": "10884",
      "turnover": "591273.8",
      "trades": "54"
    },
    {
      "date": "2021-09-21",
      "bid": "54.60",
      "ask": "55.10",
      "open": "55.00",
      "high": "55.10",
      "low": "54.50",
      "close": "55.10",
      "average": "54.7508",
      "volume": "1849",
      "turnover": "101234.3",
      "trades": "21"
    },
    {
      "date": "2021-09-22",
      "bid": "55.00",
      "ask": "56.00",
      "open": "55.00",
      "high": "55.00",
      "low": "54.50",
      "close": "55.00",
      "average": "54.9242",
      "volume": "1141",
      "turnover": "62668.5",
      "trades": "9"
    },
    {
      "date": "2021-09-23",
      "bid": "55.90",
      "ask": "56.10",
      "open": "55.40",
      "high": "56.60",
      "low": "55.40",
      "close": "56.20",
      "average": "55.4222",
      "volume": "98121",
      "turnover": "5438078.3",
      "trades": "13"
    },
    {
      "date": "2021-09-24",
      "bid": "55.10",
      "ask": "55.90",
      "open": "56.00",
      "high": "56.10",
      "low": "55.10",
      "close": "55.10",
      "average": "55.5824",
      "volume": "2765",
      "turnover": "153685.2",
      "trades": "13"
    },
    {
      "date": "2021-09-27",
      "bid": "54.00",
      "ask": "54.20",
      "open": "55.10",
      "high": "55.10",
      "low": "54.00",
      "close": "54.20",
      "average": "54.2893",
      "volume": "3124",
      "turnover": "169599.9",
      "trades": "22"
    },
    {
      "date": "2021-09-28",
      "bid": "52.00",
      "ask": "52.40",
      "open": "54.20",
      "high": "54.20",
      "low": "52.00",
      "close": "52.30",
      "average": "52.4842",
      "volume": "7622",
      "turnover": "400034.6",
      "trades": "66"
    },
    {
      "date": "2021-09-29",
      "bid": "51.30",
      "ask": "51.60",
      "open": "52.20",
      "high": "52.50",
      "low": "50.00",
      "close": "51.30",
      "average": "51.3404",
      "volume": "17355",
      "turnover": "891013",
      "trades": "100"
    },
    {
      "date": "2021-09-30",
      "bid": "51.10",
      "ask": "51.70",
      "open": "51.00",
      "high": "52.00",
      "low": "50.20",
      "close": "51.70",
      "average": "51.0517",
      "volume": "2870",
      "turnover": "146518.5",
      "trades": "27"
    },
    {
      "date": "2021-10-01",
      "bid": "51.20",
      "ask": "54.10",
      "open": "51.80",
      "high": "54.40",
      "low": "50.10",
      "close": "54.20",
      "average": "51.4158",
      "volume": "2062",
      "turnover": "106019.3",
      "trades": "30"
    },
    {
      "date": "2021-10-04",
      "bid": "50.90",
      "ask": "52.20",
      "open": "54.20",
      "high": "54.20",
      "low": "50.80",
      "close": "50.90",
      "average": "51.686",
      "volume": "3408",
      "turnover": "176146",
      "trades": "36"
    },
    {
      "date": "2021-10-05",
      "bid": "49.75",
      "ask": "50.10",
      "open": "50.90",
      "high": "51.50",
      "low": "49.15",
      "close": "49.75",
      "average": "49.9712",
      "volume": "22174",
      "turnover": "1108061.95",
      "trades": "85"
    },
    {
      "date": "2021-10-06",
      "bid": "49.00",
      "ask": "49.40",
      "open": "49.75",
      "high": "50.00",
      "low": "48.60",
      "close": "49.45",
      "average": "49.2527",
      "volume": "6873",
      "turnover": "338513.85",
      "trades": "61"
    },
    {
      "date": "2021-10-07",
      "bid": "50.50",
      "ask": "53.30",
      "open": "49.45",
      "high": "54.70",
      "low": "49.30",
      "close": "53.40",
      "average": "51.4484",
      "volume": "4807",
      "turnover": "247312.65",
      "trades": "34"
    },
    {
      "date": "2021-10-08",
      "bid": "50.80",
      "ask": "51.10",
      "open": "53.40",
      "high": "53.40",
      "low": "50.00",
      "close": "51.10",
      "average": "50.9077",
      "volume": "3682",
      "turnover": "187442.2",
      "trades": "43"
    },
    {
      "date": "2021-10-11",
      "bid": "51.10",
      "ask": "53.00",
      "open": "51.10",
      "high": "53.00",
      "low": "50.00",
      "close": "53.00",
      "average": "50.5417",
      "volume": "9918",
      "turnover": "501272.8",
      "trades": "36"
    },
    {
      "date": "2021-10-12",
      "bid": "53.60",
      "ask": "54.60",
      "open": "52.80",
      "high": "55.50",
      "low": "51.10",
      "close": "55.50",
      "average": "54.322",
      "volume": "7658",
      "turnover": "415998.2",
      "trades": "47"
    },
    {
      "date": "2021-10-13",
      "bid": "56.20",
      "ask": "56.70",
      "open": "55.50",
      "high": "56.70",
      "low": "54.50",
      "close": "56.70",
      "average": "55.4498",
      "volume": "25908",
      "turnover": "1436594.4",
      "trades": "77"
    },
    {
      "date": "2021-10-14",
      "bid": "55.70",
      "ask": "56.50",
      "open": "57.00",
      "high": "57.00",
      "low": "54.30",
      "close": "56.50",
      "average": "55.6925",
      "volume": "10404",
      "turnover": "579425",
      "trades": "62"
    },
    {
      "date": "2021-10-15",
      "bid": "54.50",
      "ask": "55.30",
      "open": "56.60",
      "high": "56.70",
      "low": "54.40",
      "close": "55.30",
      "average": "55.1991",
      "volume": "8832",
      "turnover": "487518.1",
      "trades": "49"
    },
    {
      "date": "2021-10-18",
      "bid": "54.80",
      "ask": "56.20",
      "open": "57.00",
      "high": "57.00",
      "low": "54.40",
      "close": "56.20",
      "average": "55.5905",
      "volume": "7252",
      "turnover": "403142.4",
      "trades": "32"
    },
    {
      "date": "2021-10-19",
      "bid": "54.90",
      "ask": "55.00",
      "open": "56.20",
      "high": "56.20",
      "low": "54.60",
      "close": "55.00",
      "average": "55.3792",
      "volume": "9221",
      "turnover": "510651.7",
      "trades": "33"
    },
    {
      "date": "2021-10-20",
      "bid": "53.30",
      "ask": "54.90",
      "open": "55.00",
      "high": "55.40",
      "low": "53.80",
      "close": "53.90",
      "average": "54.6308",
      "volume": "6399",
      "turnover": "349582.6",
      "trades": "28"
    },
    {
      "date": "2021-10-21",
      "bid": "53.70",
      "ask": "55.00",
      "open": "51.90",
      "high": "55.80",
      "low": "51.90",
      "close": "55.00",
      "average": "54.7159",
      "volume": "4230",
      "turnover": "231448.3",
      "trades": "30"
    },
    {
      "date": "2021-10-22",
      "bid": "54.80",
      "ask": "56.30",
      "open": "55.20",
      "high": "56.30",
      "low": "53.30",
      "close": "55.00",
      "average": "55.087",
      "volume": "3600",
      "turnover": "198313.3",
      "trades": "29"
    },
    {
      "date": "2021-10-25",
      "bid": "53.00",
      "ask": "53.90",
      "open": "55.00",
      "high": "55.00",
      "low": "52.10",
      "close": "53.00",
      "average": "53.7643",
      "volume": "3851",
      "turnover": "207046.5",
      "trades": "42"
    },
    {
      "date": "2021-10-26",
      "bid": "54.20",
      "ask": "54.50",
      "open": "53.10",
      "high": "55.40",
      "low": "53.10",
      "close": "54.20",
      "average": "54.5576",
      "volume": "3079",
      "turnover": "167983",
      "trades": "32"
    },
    {
      "date": "2021-10-27",
      "bid": "50.90",
      "ask": "51.40",
      "open": "55.90",
      "high": "55.90",
      "low": "50.70",
      "close": "51.50",
      "average": "51.6663",
      "volume": "17298",
      "turnover": "893723",
      "trades": "133"
    },
    {
      "date": "2021-10-28",
      "bid": "50.30",
      "ask": "52.20",
      "open": "51.50",
      "high": "52.90",
      "low": "50.10",
      "close": "50.10",
      "average": "51.2418",
      "volume": "6475",
      "turnover": "331790.8",
      "trades": "65"
    },
    {
      "date": "2021-10-29",
      "bid": "51.30",
      "ask": "52.20",
      "open": "51.00",
      "high": "52.20",
      "low": "50.20",
      "close": "52.20",
      "average": "50.7758",
      "volume": "4825",
      "turnover": "244993.3",
      "trades": "46"
    },
    {
      "date": "2021-11-01",
      "bid": "53.30",
      "ask": "53.90",
      "open": "52.30",
      "high": "54.40",
      "low": "52.30",
      "close": "54.00",
      "average": "52.9589",
      "volume": "2988",
      "turnover": "158241.1",
      "trades": "25"
    },
    {
      "date": "2021-11-02",
      "bid": "52.20",
      "ask": "52.40",
      "open": "53.00",
      "high": "53.90",
      "low": "52.20",
      "close": "52.40",
      "average": "52.4787",
      "volume": "3802",
      "turnover": "199524",
      "trades": "30"
    },
    {
      "date": "2021-11-03",
      "bid": "53.00",
      "ask": "54.20",
      "open": "54.10",
      "high": "54.30",
      "low": "52.40",
      "close": "54.30",
      "average": "53.8168",
      "volume": "2838",
      "turnover": "152732",
      "trades": "30"
    },
    {
      "date": "2021-11-04",
      "bid": "53.10",
      "ask": "53.60",
      "open": "54.70",
      "high": "54.70",
      "low": "52.80",
      "close": "53.60",
      "average": "53.591",
      "volume": "5306",
      "turnover": "284353.8",
      "trades": "35"
    },
    {
      "date": "2021-11-05",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.90",
      "high": "53.90",
      "low": "53.00",
      "close": "53.00",
      "average": "53.3495",
      "volume": "1750",
      "turnover": "93361.7",
      "trades": "14"
    },
    {
      "date": "2021-11-08",
      "bid": "53.90",
      "ask": "54.30",
      "open": "52.10",
      "high": "54.30",
      "low": "52.10",
      "close": "53.80",
      "average": "53.0475",
      "volume": "4574",
      "turnover": "242639.4",
      "trades": "31"
    },
    {
      "date": "2021-11-09",
      "bid": "52.90",
      "ask": "53.40",
      "open": "53.50",
      "high": "53.50",
      "low": "52.50",
      "close": "53.50",
      "average": "53.0432",
      "volume": "5212",
      "turnover": "276451.6",
      "trades": "50"
    },
    {
      "date": "2021-11-10",
      "bid": "53.50",
      "ask": "54.00",
      "open": "53.00",
      "high": "56.00",
      "low": "53.00",
      "close": "53.50",
      "average": "54.5619",
      "volume": "15895",
      "turnover": "867256.4",
      "trades": "108"
    },
    {
      "date": "2021-11-11",
      "bid": "54.30",
      "ask": "54.40",
      "open": "55.00",
      "high": "55.50",
      "low": "53.50",
      "close": "54.40",
      "average": "54.3868",
      "volume": "13154",
      "turnover": "715404.2",
      "trades": "89"
    },
    {
      "date": "2021-11-12",
      "bid": "56.50",
      "ask": "56.60",
      "open": "54.40",
      "high": "56.60",
      "low": "54.40",
      "close": "56.50",
      "average": "56.1711",
      "volume": "11088",
      "turnover": "622825",
      "trades": "48"
    },
    {
      "date": "2021-11-15",
      "bid": "56.80",
      "ask": "56.90",
      "open": "56.50",
      "high": "57.50",
      "low": "53.30",
      "close": "56.90",
      "average": "56.6596",
      "volume": "9589",
      "turnover": "543308.6",
      "trades": "50"
    },
    {
      "date": "2021-11-16",
      "bid": "55.60",
      "ask": "56.80",
      "open": "56.90",
      "high": "56.90",
      "low": "55.60",
      "close": "55.60",
      "average": "56.4244",
      "volume": "5401",
      "turnover": "304748",
      "trades": "25"
    },
    {
      "date": "2021-11-17",
      "bid": "54.70",
      "ask": "56.90",
      "open": "55.40",
      "high": "57.10",
      "low": "51.90",
      "close": "57.00",
      "average": "53.6847",
      "volume": "48707",
      "turnover": "2614818.4",
      "trades": "183"
    },
    {
      "date": "2021-11-18",
      "bid": "53.40",
      "ask": "55.60",
      "open": "55.90",
      "high": "56.00",
      "low": "53.40",
      "close": "53.40",
      "average": "54.3104",
      "volume": "12289",
      "turnover": "667420.9",
      "trades": "83"
    },
    {
      "date": "2021-11-19",
      "bid": "53.50",
      "ask": "54.30",
      "open": "54.00",
      "high": "55.40",
      "low": "52.00",
      "close": "53.50",
      "average": "52.9342",
      "volume": "11445",
      "turnover": "605831.7",
      "trades": "56"
    },
    {
      "date": "2021-11-22",
      "bid": "53.50",
      "ask": "54.50",
      "open": "55.40",
      "high": "56.00",
      "low": "53.50",
      "close": "54.50",
      "average": "55.2771",
      "volume": "7241",
      "turnover": "400261.2",
      "trades": "60"
    },
    {
      "date": "2021-11-23",
      "bid": "53.10",
      "ask": "53.50",
      "open": "54.50",
      "high": "54.50",
      "low": "53.10",
      "close": "53.20",
      "average": "53.5129",
      "volume": "971",
      "turnover": "51961",
      "trades": "22"
    },
    {
      "date": "2021-11-24",
      "bid": "53.70",
      "ask": "53.90",
      "open": "53.50",
      "high": "56.00",
      "low": "53.40",
      "close": "53.90",
      "average": "53.769",
      "volume": "4930",
      "turnover": "265081.3",
      "trades": "27"
    },
    {
      "date": "2021-11-25",
      "bid": "52.40",
      "ask": "52.60",
      "open": "53.20",
      "high": "53.50",
      "low": "52.20",
      "close": "52.40",
      "average": "52.8163",
      "volume": "2601",
      "turnover": "137375.1",
      "trades": "26"
    },
    {
      "date": "2021-11-26",
      "bid": "51.50",
      "ask": "52.30",
      "open": "52.40",
      "high": "53.10",
      "low": "51.40",
      "close": "51.40",
      "average": "52.0797",
      "volume": "4977",
      "turnover": "259200.9",
      "trades": "30"
    },
    {
      "date": "2021-11-29",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.40",
      "high": "51.50",
      "low": "50.70",
      "close": "51.40",
      "average": "51.2993",
      "volume": "2140",
      "turnover": "109780.6",
      "trades": "23"
    },
    {
      "date": "2021-11-30",
      "bid": null,
      "ask": null,
      "open": "51.40",
      "high": "53.10",
      "low": "49.80",
      "close": "53.10",
      "average": "50.3802",
      "volume": "6813",
      "turnover": "343240.2",
      "trades": "34"
    },
    {
      "date": "2021-12-01",
      "bid": "49.90",
      "ask": "49.95",
      "open": "49.40",
      "high": "51.70",
      "low": "49.40",
      "close": "49.40",
      "average": "50.5858",
      "volume": "7476",
      "turnover": "378179.4",
      "trades": "77"
    },
    {
      "date": "2021-12-02",
      "bid": "48.85",
      "ask": "49.00",
      "open": "49.40",
      "high": "50.00",
      "low": "48.70",
      "close": "49.00",
      "average": "49.7064",
      "volume": "15297",
      "turnover": "760359.3",
      "trades": "66"
    },
    {
      "date": "2021-12-03",
      "bid": "49.45",
      "ask": "49.95",
      "open": "49.00",
      "high": "50.00",
      "low": "49.00",
      "close": "50.00",
      "average": "49.5001",
      "volume": "126109",
      "turnover": "6242409.5",
      "trades": "19"
    },
    {
      "date": "2021-12-06",
      "bid": "48.05",
      "ask": "48.10",
      "open": "48.35",
      "high": "49.90",
      "low": "48.05",
      "close": "48.05",
      "average": "48.5752",
      "volume": "5200",
      "turnover": "252590.8",
      "trades": "40"
    },
    {
      "date": "2021-12-07",
      "bid": "49.50",
      "ask": "49.90",
      "open": "48.05",
      "high": "50.50",
      "low": "48.05",
      "close": "49.90",
      "average": "49.56",
      "volume": "2932",
      "turnover": "145310",
      "trades": "24"
    },
    {
      "date": "2021-12-08",
      "bid": "49.80",
      "ask": "49.90",
      "open": "48.05",
      "high": "50.00",
      "low": "48.05",
      "close": "49.80",
      "average": "49.5469",
      "volume": "1530",
      "turnover": "75806.8",
      "trades": "12"
    },
    {
      "date": "2021-12-09",
      "bid": "49.60",
      "ask": "49.95",
      "open": "49.80",
      "high": "50.00",
      "low": "48.70",
      "close": "49.15",
      "average": "49.7435",
      "volume": "3323",
      "turnover": "165297.55",
      "trades": "27"
    },
    {
      "date": "2021-12-10",
      "bid": "48.15",
      "ask": "48.85",
      "open": "48.55",
      "high": "49.00",
      "low": "48.05",
      "close": "48.85",
      "average": "48.4344",
      "volume": "7539",
      "turnover": "365147.3",
      "trades": "37"
    },
    {
      "date": "2021-12-13",
      "bid": "48.35",
      "ask": "48.95",
      "open": "48.00",
      "high": "49.25",
      "low": "47.45",
      "close": "48.95",
      "average": "47.8004",
      "volume": "1225",
      "turnover": "58555.45",
      "trades": "14"
    },
    {
      "date": "2021-12-14",
      "bid": "47.50",
      "ask": "47.65",
      "open": "48.05",
      "high": "49.00",
      "low": "47.65",
      "close": "47.65",
      "average": "48.4717",
      "volume": "5130",
      "turnover": "248659.7",
      "trades": "33"
    },
    {
      "date": "2021-12-15",
      "bid": "46.40",
      "ask": "46.55",
      "open": "47.10",
      "high": "47.50",
      "low": "46.05",
      "close": "46.55",
      "average": "47.0044",
      "volume": "11856",
      "turnover": "557283.9",
      "trades": "49"
    },
    {
      "date": "2021-12-16",
      "bid": "45.30",
      "ask": "46.20",
      "open": "47.05",
      "high": "47.40",
      "low": "45.10",
      "close": "45.25",
      "average": "45.8443",
      "volume": "38615",
      "turnover": "1770278.65",
      "trades": "61"
    },
    {
      "date": "2021-12-17",
      "bid": "45.05",
      "ask": "45.65",
      "open": "45.30",
      "high": "45.65",
      "low": "44.65",
      "close": "45.00",
      "average": "45.1339",
      "volume": "8750",
      "turnover": "394921.4",
      "trades": "42"
    },
    {
      "date": "2021-12-20",
      "bid": "45.00",
      "ask": "45.40",
      "open": "45.00",
      "high": "45.40",
      "low": "43.50",
      "close": "45.40",
      "average": "44.8454",
      "volume": "16380",
      "turnover": "734567.55",
      "trades": "42"
    },
    {
      "date": "2021-12-21",
      "bid": "46.25",
      "ask": "46.90",
      "open": "45.40",
      "high": "46.90",
      "low": "44.55",
      "close": "46.85",
      "average": "46.3104",
      "volume": "2275",
      "turnover": "105356.1",
      "trades": "15"
    },
    {
      "date": "2021-12-22",
      "bid": "45.95",
      "ask": "46.65",
      "open": "46.85",
      "high": "46.85",
      "low": "45.70",
      "close": "45.85",
      "average": "45.8959",
      "volume": "6075",
      "turnover": "278817.7",
      "trades": "23"
    },
    {
      "date": "2021-12-23",
      "bid": "47.50",
      "ask": "48.40",
      "open": "45.90",
      "high": "48.45",
      "low": "45.90",
      "close": "47.50",
      "average": "47.551",
      "volume": "9214",
      "turnover": "438134.55",
      "trades": "42"
    },
    {
      "date": "2021-12-27",
      "bid": "47.80",
      "ask": "48.40",
      "open": "46.00",
      "high": "48.45",
      "low": "46.00",
      "close": "47.80",
      "average": "47.6642",
      "volume": "2719",
      "turnover": "129598.9",
      "trades": "31"
    },
    {
      "date": "2021-12-28",
      "bid": "48.00",
      "ask": "48.90",
      "open": "47.80",
      "high": "48.90",
      "low": "47.00",
      "close": "48.00",
      "average": "47.9085",
      "volume": "10666",
      "turnover": "510992.3",
      "trades": "38"
    },
    {
      "date": "2021-12-29",
      "bid": "48.00",
      "ask": "48.15",
      "open": "48.00",
      "high": "48.80",
      "low": "47.25",
      "close": "48.00",
      "average": "48.2029",
      "volume": "2752",
      "turnover": "132654.45",
      "trades": "25"
    },
    {
      "date": "2021-12-30",
      "bid": "48.50",
      "ask": "48.80",
      "open": "48.00",
      "high": "48.90",
      "low": "46.10",
      "close": "48.80",
      "average": "48.1966",
      "volume": "5748",
      "turnover": "277034.1",
      "trades": "40"
    },
    {
      "date": "2022-01-03",
      "bid": "49.15",
      "ask": "50.00",
      "open": "48.90",
      "high": "50.00",
      "low": "48.80",
      "close": "50.00",
      "average": "49.4192",
      "volume": "7371",
      "turnover": "364269.15",
      "trades": "38"
    },
    {
      "date": "2022-01-04",
      "bid": "49.75",
      "ask": "51.90",
      "open": "50.20",
      "high": "50.50",
      "low": "49.30",
      "close": "50.50",
      "average": "49.5569",
      "volume": "2991",
      "turnover": "148224.8",
      "trades": "22"
    },
    {
      "date": "2022-01-05",
      "bid": "48.55",
      "ask": "49.55",
      "open": "50.50",
      "high": "50.50",
      "low": "48.55",
      "close": "49.95",
      "average": "49.5142",
      "volume": "1074",
      "turnover": "53178.25",
      "trades": "9"
    },
    {
      "date": "2022-01-07",
      "bid": "48.25",
      "ask": "49.45",
      "open": "49.55",
      "high": "49.60",
      "low": "47.00",
      "close": "49.45",
      "average": "47.7459",
      "volume": "13325",
      "turnover": "636214.35",
      "trades": "41"
    },
    {
      "date": "2022-01-10",
      "bid": "49.45",
      "ask": "49.70",
      "open": "49.40",
      "high": "50.30",
      "low": "49.40",
      "close": "49.45",
      "average": "49.4614",
      "volume": "17364",
      "turnover": "858847.65",
      "trades": "52"
    },
    {
      "date": "2022-01-11",
      "bid": "48.15",
      "ask": "48.20",
      "open": "45.05",
      "high": "50.10",
      "low": "45.05",
      "close": "48.20",
      "average": "48.2248",
      "volume": "6544",
      "turnover": "315582.9",
      "trades": "33"
    },
    {
      "date": "2022-01-12",
      "bid": "50.60",
      "ask": "51.60",
      "open": "48.00",
      "high": "53.40",
      "low": "46.20",
      "close": "51.80",
      "average": "50.1346",
      "volume": "12063",
      "turnover": "604773.95",
      "trades": "128"
    },
    {
      "date": "2022-01-13",
      "bid": "50.50",
      "ask": "51.40",
      "open": "51.90",
      "high": "53.00",
      "low": "50.50",
      "close": "51.40",
      "average": "51.1641",
      "volume": "9638",
      "turnover": "493119.8",
      "trades": "69"
    },
    {
      "date": "2022-01-14",
      "bid": "49.20",
      "ask": "49.45",
      "open": "52.00",
      "high": "52.00",
      "low": "49.10",
      "close": "49.40",
      "average": "49.6668",
      "volume": "5603",
      "turnover": "278282.85",
      "trades": "72"
    },
    {
      "date": "2022-01-17",
      "bid": "49.80",
      "ask": "50.30",
      "open": "52.10",
      "high": "54.90",
      "low": "49.60",
      "close": "49.80",
      "average": "51.1227",
      "volume": "19496",
      "turnover": "996687.4",
      "trades": "122"
    },
    {
      "date": "2022-01-18",
      "bid": "49.50",
      "ask": "49.90",
      "open": "49.80",
      "high": "50.90",
      "low": "47.45",
      "close": "49.90",
      "average": "49.463",
      "volume": "10915",
      "turnover": "539888.2",
      "trades": "60"
    },
    {
      "date": "2022-01-19",
      "bid": "49.55",
      "ask": "51.00",
      "open": "50.00",
      "high": "50.00",
      "low": "48.05",
      "close": "49.50",
      "average": "49.2842",
      "volume": "15245",
      "turnover": "751337.35",
      "trades": "54"
    },
    {
      "date": "2022-01-20",
      "bid": "49.40",
      "ask": "50.90",
      "open": "51.40",
      "high": "52.00",
      "low": "49.00",
      "close": "49.65",
      "average": "51.0316",
      "volume": "17180",
      "turnover": "876723.1",
      "trades": "87"
    },
    {
      "date": "2022-01-21",
      "bid": "49.30",
      "ask": "51.20",
      "open": "50.60",
      "high": "51.50",
      "low": "49.20",
      "close": "49.20",
      "average": "50.4151",
      "volume": "7012",
      "turnover": "353510.35",
      "trades": "53"
    },
    {
      "date": "2022-01-24",
      "bid": "47.00",
      "ask": "47.95",
      "open": "49.20",
      "high": "49.20",
      "low": "46.75",
      "close": "47.00",
      "average": "48.1371",
      "volume": "6307",
      "turnover": "303600.95",
      "trades": "32"
    },
    {
      "date": "2022-01-25",
      "bid": "46.65",
      "ask": "47.45",
      "open": "47.00",
      "high": "48.60",
      "low": "45.05",
      "close": "46.60",
      "average": "46.7821",
      "volume": "7304",
      "turnover": "341696.65",
      "trades": "31"
    },
    {
      "date": "2022-01-26",
      "bid": "47.90",
      "ask": "49.60",
      "open": "49.65",
      "high": "49.65",
      "low": "47.05",
      "close": "49.60",
      "average": "49.0176",
      "volume": "6929",
      "turnover": "339643.25",
      "trades": "34"
    },
    {
      "date": "2022-01-27",
      "bid": "49.60",
      "ask": "50.30",
      "open": "48.15",
      "high": "50.30",
      "low": "47.75",
      "close": "50.30",
      "average": "48.6342",
      "volume": "4494",
      "turnover": "218561.95",
      "trades": "31"
    },
    {
      "date": "2022-01-28",
      "bid": "48.30",
      "ask": "49.40",
      "open": "48.75",
      "high": "49.95",
      "low": "48.20",
      "close": "49.45",
      "average": "48.7427",
      "volume": "7151",
      "turnover": "348558.9",
      "trades": "22"
    },
    {
      "date": "2022-01-31",
      "bid": "48.75",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.10",
      "low": "47.75",
      "close": "50.00",
      "average": "48.1872",
      "volume": "3727",
      "turnover": "179593.75",
      "trades": "26"
    },
    {
      "date": "2022-02-01",
      "bid": "48.70",
      "ask": "49.00",
      "open": "50.00",
      "high": "50.00",
      "low": "48.35",
      "close": "49.00",
      "average": "49.076",
      "volume": "22157",
      "turnover": "1087376.14",
      "trades": "93"
    },
    {
      "date": "2022-02-02",
      "bid": "48.90",
      "ask": "49.00",
      "open": "48.95",
      "high": "49.00",
      "low": "48.05",
      "close": "49.00",
      "average": "48.969",
      "volume": "4099",
      "turnover": "200723.75",
      "trades": "32"
    },
    {
      "date": "2022-02-03",
      "bid": "57.60",
      "ask": "58.00",
      "open": "55.50",
      "high": "58.90",
      "low": "54.70",
      "close": "58.50",
      "average": "56.4045",
      "volume": "151859",
      "turnover": "8565536.4",
      "trades": "701"
    },
    {
      "date": "2022-02-04",
      "bid": "57.90",
      "ask": "58.10",
      "open": "58.50",
      "high": "59.50",
      "low": "57.00",
      "close": "57.90",
      "average": "58.2934",
      "volume": "46703",
      "turnover": "2722477.9",
      "trades": "269"
    },
    {
      "date": "2022-02-07",
      "bid": "57.20",
      "ask": "57.50",
      "open": "58.50",
      "high": "59.30",
      "low": "57.10",
      "close": "57.10",
      "average": "58.098",
      "volume": "21579",
      "turnover": "1253697.5",
      "trades": "109"
    },
    {
      "date": "2022-02-08",
      "bid": "56.50",
      "ask": "56.90",
      "open": "57.10",
      "high": "58.00",
      "low": "56.60",
      "close": "57.10",
      "average": "57.0755",
      "volume": "6585",
      "turnover": "375841.9",
      "trades": "58"
    },
    {
      "date": "2022-02-09",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.50",
      "high": "57.50",
      "low": "56.10",
      "close": "57.30",
      "average": "57.2739",
      "volume": "66774",
      "turnover": "3824410.1",
      "trades": "91"
    },
    {
      "date": "2022-02-10",
      "bid": "56.40",
      "ask": "57.30",
      "open": "57.50",
      "high": "57.50",
      "low": "56.00",
      "close": "57.30",
      "average": "56.9874",
      "volume": "18014",
      "turnover": "1026570.9",
      "trades": "89"
    },
    {
      "date": "2022-02-11",
      "bid": "56.40",
      "ask": "56.50",
      "open": "57.30",
      "high": "57.30",
      "low": "54.80",
      "close": "55.20",
      "average": "55.7963",
      "volume": "16730",
      "turnover": "933471.4",
      "trades": "75"
    },
    {
      "date": "2022-02-14",
      "bid": "53.60",
      "ask": "54.00",
      "open": "54.20",
      "high": "54.20",
      "low": "52.10",
      "close": "54.00",
      "average": "53.331",
      "volume": "24784",
      "turnover": "1321756.3",
      "trades": "99"
    },
    {
      "date": "2022-02-15",
      "bid": "54.20",
      "ask": "54.60",
      "open": "54.00",
      "high": "54.60",
      "low": "53.60",
      "close": "54.60",
      "average": "54.5724",
      "volume": "38374",
      "turnover": "2094161.5",
      "trades": "93"
    },
    {
      "date": "2022-02-16",
      "bid": "54.40",
      "ask": "54.80",
      "open": "54.70",
      "high": "55.40",
      "low": "54.40",
      "close": "54.40",
      "average": "54.881",
      "volume": "6841",
      "turnover": "375440.7",
      "trades": "44"
    },
    {
      "date": "2022-02-17",
      "bid": "54.20",
      "ask": "54.90",
      "open": "54.40",
      "high": "55.90",
      "low": "54.10",
      "close": "54.20",
      "average": "54.6971",
      "volume": "7968",
      "turnover": "435826.4",
      "trades": "40"
    },
    {
      "date": "2022-02-18",
      "bid": "53.20",
      "ask": "54.20",
      "open": "54.20",
      "high": "54.50",
      "low": "53.10",
      "close": "53.20",
      "average": "53.9314",
      "volume": "3241",
      "turnover": "174791.8",
      "trades": "40"
    },
    {
      "date": "2022-02-21",
      "bid": "53.90",
      "ask": "54.10",
      "open": "55.00",
      "high": "56.90",
      "low": "53.10",
      "close": "53.10",
      "average": "54.8734",
      "volume": "24244",
      "turnover": "1330351.1",
      "trades": "172"
    },
    {
      "date": "2022-02-22",
      "bid": "54.40",
      "ask": "55.00",
      "open": "53.10",
      "high": "54.90",
      "low": "52.10",
      "close": "54.40",
      "average": "53.7705",
      "volume": "17411",
      "turnover": "936527.2",
      "trades": "86"
    },
    {
      "date": "2022-02-23",
      "bid": "54.10",
      "ask": "54.80",
      "open": "54.40",
      "high": "55.30",
      "low": "54.10",
      "close": "55.10",
      "average": "54.5344",
      "volume": "10139",
      "turnover": "552924.2",
      "trades": "52"
    },
    {
      "date": "2022-02-24",
      "bid": "53.40",
      "ask": "54.80",
      "open": "53.00",
      "high": "54.60",
      "low": "50.50",
      "close": "54.60",
      "average": "51.4134",
      "volume": "51704",
      "turnover": "2658279.5",
      "trades": "130"
    },
    {
      "date": "2022-02-25",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.60",
      "high": "54.80",
      "low": "51.50",
      "close": "53.80",
      "average": "53.042",
      "volume": "35834",
      "turnover": "1900707.6",
      "trades": "136"
    },
    {
      "date": "2022-02-28",
      "bid": "53.10",
      "ask": "53.80",
      "open": "53.70",
      "high": "53.70",
      "low": "52.60",
      "close": "53.50",
      "average": "53.2185",
      "volume": "60868",
      "turnover": "3239304",
      "trades": "88"
    },
    {
      "date": "2022-03-01",
      "bid": "52.20",
      "ask": "52.70",
      "open": "53.00",
      "high": "53.00",
      "low": "51.50",
      "close": "52.60",
      "average": "52.3183",
      "volume": "4664",
      "turnover": "244012.4",
      "trades": "41"
    },
    {
      "date": "2022-03-02",
      "bid": "50.60",
      "ask": "51.00",
      "open": "52.60",
      "high": "52.70",
      "low": "49.80",
      "close": "50.50",
      "average": "50.4139",
      "volume": "191630",
      "turnover": "9660808.75",
      "trades": "152"
    },
    {
      "date": "2022-03-03",
      "bid": "48.80",
      "ask": "49.85",
      "open": "50.50",
      "high": "51.40",
      "low": "48.00",
      "close": "49.95",
      "average": "49.6748",
      "volume": "7650",
      "turnover": "380011.85",
      "trades": "37"
    },
    {
      "date": "2022-03-04",
      "bid": "46.90",
      "ask": "47.05",
      "open": "49.90",
      "high": "49.90",
      "low": "46.15",
      "close": "46.90",
      "average": "47.7248",
      "volume": "15324",
      "turnover": "731334.65",
      "trades": "87"
    },
    {
      "date": "2022-03-07",
      "bid": "45.75",
      "ask": "46.85",
      "open": "47.55",
      "high": "47.55",
      "low": "44.65",
      "close": "46.00",
      "average": "45.8191",
      "volume": "24053",
      "turnover": "1102085.95",
      "trades": "91"
    },
    {
      "date": "2022-03-08",
      "bid": "46.40",
      "ask": "46.60",
      "open": "44.90",
      "high": "48.00",
      "low": "44.90",
      "close": "46.60",
      "average": "46.9079",
      "volume": "4526",
      "turnover": "212305.2",
      "trades": "30"
    },
    {
      "date": "2022-03-09",
      "bid": "47.15",
      "ask": "47.60",
      "open": "46.00",
      "high": "48.35",
      "low": "46.00",
      "close": "48.00",
      "average": "47.822",
      "volume": "24574",
      "turnover": "1175178.05",
      "trades": "61"
    },
    {
      "date": "2022-03-10",
      "bid": "46.20",
      "ask": "46.25",
      "open": "46.65",
      "high": "47.50",
      "low": "46.00",
      "close": "46.40",
      "average": "46.6744",
      "volume": "12497",
      "turnover": "583290.6",
      "trades": "64"
    },
    {
      "date": "2022-03-11",
      "bid": "45.95",
      "ask": "46.30",
      "open": "45.20",
      "high": "47.20",
      "low": "45.20",
      "close": "45.95",
      "average": "46.1161",
      "volume": "50711",
      "turnover": "2338011.95",
      "trades": "215"
    },
    {
      "date": "2022-03-14",
      "bid": "44.60",
      "ask": "45.45",
      "open": "45.55",
      "high": "45.55",
      "low": "44.60",
      "close": "44.75",
      "average": "45.1396",
      "volume": "41488",
      "turnover": "1872751.65",
      "trades": "134"
    },
    {
      "date": "2022-03-15",
      "bid": "43.65",
      "ask": "44.00",
      "open": "44.80",
      "high": "44.80",
      "low": "43.25",
      "close": "44.00",
      "average": "43.7412",
      "volume": "13902",
      "turnover": "608089.65",
      "trades": "147"
    },
    {
      "date": "2022-03-16",
      "bid": "46.65",
      "ask": "47.05",
      "open": "45.05",
      "high": "47.45",
      "low": "45.05",
      "close": "47.40",
      "average": "46.3504",
      "volume": "39615",
      "turnover": "1836170.5",
      "trades": "175"
    },
    {
      "date": "2022-03-17",
      "bid": "47.65",
      "ask": "48.00",
      "open": "47.45",
      "high": "48.80",
      "low": "47.45",
      "close": "48.00",
      "average": "47.9551",
      "volume": "11599",
      "turnover": "556230.95",
      "trades": "86"
    },
    {
      "date": "2022-03-18",
      "bid": "47.55",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.45",
      "low": "47.40",
      "close": "47.65",
      "average": "47.8382",
      "volume": "13585",
      "turnover": "649702.2",
      "trades": "76"
    },
    {
      "date": "2022-03-21",
      "bid": "48.30",
      "ask": "48.50",
      "open": "50.10",
      "high": "50.90",
      "low": "48.25",
      "close": "48.30",
      "average": "49.3214",
      "volume": "55270",
      "turnover": "2725994.1",
      "trades": "253"
    },
    {
      "date": "2022-03-22",
      "bid": "48.20",
      "ask": "48.30",
      "open": "50.00",
      "high": "50.00",
      "low": "47.90",
      "close": "48.30",
      "average": "48.2543",
      "volume": "37195",
      "turnover": "1794739.45",
      "trades": "157"
    },
    {
      "date": "2022-03-23",
      "bid": "46.90",
      "ask": "47.10",
      "open": "50.90",
      "high": "50.90",
      "low": "45.80",
      "close": "46.65",
      "average": "48.0559",
      "volume": "30094",
      "turnover": "1446195.55",
      "trades": "140"
    },
    {
      "date": "2022-03-24",
      "bid": "47.45",
      "ask": "48.20",
      "open": "46.70",
      "high": "48.80",
      "low": "46.70",
      "close": "48.20",
      "average": "48.0015",
      "volume": "14310",
      "turnover": "686901.85",
      "trades": "62"
    },
    {
      "date": "2022-03-25",
      "bid": "48.20",
      "ask": "48.85",
      "open": "48.20",
      "high": "49.75",
      "low": "47.90",
      "close": "47.90",
      "average": "48.6472",
      "volume": "21317",
      "turnover": "1037011.35",
      "trades": "79"
    },
    {
      "date": "2022-03-28",
      "bid": "47.10",
      "ask": "47.30",
      "open": "47.90",
      "high": "48.25",
      "low": "47.30",
      "close": "47.30",
      "average": "47.884",
      "volume": "8004",
      "turnover": "383263.25",
      "trades": "58"
    },
    {
      "date": "2022-03-29",
      "bid": "48.10",
      "ask": "48.40",
      "open": "45.65",
      "high": "50.40",
      "low": "45.00",
      "close": "48.80",
      "average": "47.7332",
      "volume": "60240",
      "turnover": "2875447.05",
      "trades": "122"
    },
    {
      "date": "2022-03-30",
      "bid": "47.05",
      "ask": "47.20",
      "open": "48.80",
      "high": "49.60",
      "low": "46.45",
      "close": "47.20",
      "average": "47.2396",
      "volume": "49647",
      "turnover": "2345302.6",
      "trades": "108"
    },
    {
      "date": "2022-03-31",
      "bid": "46.80",
      "ask": "46.90",
      "open": "47.20",
      "high": "47.95",
      "low": "46.90",
      "close": "46.90",
      "average": "47.4114",
      "volume": "27573",
      "turnover": "1307273.25",
      "trades": "78"
    },
    {
      "date": "2022-04-01",
      "bid": "46.50",
      "ask": "46.80",
      "open": "46.90",
      "high": "46.90",
      "low": "45.20",
      "close": "46.30",
      "average": "45.9803",
      "volume": "24109",
      "turnover": "1108539.1",
      "trades": "108"
    },
    {
      "date": "2022-04-04",
      "bid": "46.90",
      "ask": "47.50",
      "open": "46.40",
      "high": "47.70",
      "low": "46.30",
      "close": "47.50",
      "average": "47.0652",
      "volume": "2946",
      "turnover": "138654.2",
      "trades": "33"
    },
    {
      "date": "2022-04-05",
      "bid": "46.80",
      "ask": "47.00",
      "open": "47.50",
      "high": "47.90",
      "low": "46.40",
      "close": "46.40",
      "average": "47.3331",
      "volume": "18596",
      "turnover": "880205.6",
      "trades": "77"
    },
    {
      "date": "2022-04-06",
      "bid": "46.40",
      "ask": "46.70",
      "open": "46.40",
      "high": "47.30",
      "low": "45.50",
      "close": "46.10",
      "average": "46.2274",
      "volume": "8325",
      "turnover": "384843.5",
      "trades": "59"
    },
    {
      "date": "2022-04-07",
      "bid": "45.50",
      "ask": "46.10",
      "open": "47.00",
      "high": "47.00",
      "low": "45.50",
      "close": "46.10",
      "average": "45.593",
      "volume": "5653",
      "turnover": "257737.4",
      "trades": "43"
    },
    {
      "date": "2022-04-08",
      "bid": "46.30",
      "ask": "46.50",
      "open": "46.40",
      "high": "46.80",
      "low": "45.80",
      "close": "46.50",
      "average": "46.4052",
      "volume": "3784",
      "turnover": "175597.3",
      "trades": "41"
    },
    {
      "date": "2022-04-11",
      "bid": "46.80",
      "ask": "47.80",
      "open": "46.50",
      "high": "47.80",
      "low": "46.00",
      "close": "47.80",
      "average": "46.4439",
      "volume": "5237",
      "turnover": "243226.5",
      "trades": "36"
    },
    {
      "date": "2022-04-12",
      "bid": "45.60",
      "ask": "46.00",
      "open": "45.90",
      "high": "46.40",
      "low": "45.50",
      "close": "45.50",
      "average": "45.6997",
      "volume": "66536",
      "turnover": "3040678.2",
      "trades": "112"
    },
    {
      "date": "2022-04-13",
      "bid": "45.00",
      "ask": "45.50",
      "open": "45.80",
      "high": "46.10",
      "low": "45.00",
      "close": "45.10",
      "average": "45.3469",
      "volume": "7367",
      "turnover": "334070.5",
      "trades": "46"
    },
    {
      "date": "2022-04-14",
      "bid": "45.50",
      "ask": "45.90",
      "open": "45.10",
      "high": "46.50",
      "low": "45.10",
      "close": "45.90",
      "average": "45.5214",
      "volume": "1250",
      "turnover": "56901.7",
      "trades": "17"
    },
    {
      "date": "2022-04-19",
      "bid": "44.60",
      "ask": "44.80",
      "open": "47.00",
      "high": "47.00",
      "low": "44.60",
      "close": "44.70",
      "average": "45.0188",
      "volume": "31007",
      "turnover": "1395896.6",
      "trades": "119"
    },
    {
      "date": "2022-04-20",
      "bid": "44.70",
      "ask": "45.30",
      "open": "44.50",
      "high": "45.50",
      "low": "44.40",
      "close": "45.30",
      "average": "45.0971",
      "volume": "8571",
      "turnover": "386526.9",
      "trades": "34"
    },
    {
      "date": "2022-04-21",
      "bid": "45.00",
      "ask": "45.50",
      "open": "45.00",
      "high": "45.70",
      "low": "44.80",
      "close": "45.00",
      "average": "45.1757",
      "volume": "48226",
      "turnover": "2178645.4",
      "trades": "82"
    },
    {
      "date": "2022-04-22",
      "bid": "44.70",
      "ask": "45.00",
      "open": "44.50",
      "high": "45.00",
      "low": "44.50",
      "close": "45.00",
      "average": "44.9769",
      "volume": "21606",
      "turnover": "971770.8",
      "trades": "34"
    },
    {
      "date": "2022-04-25",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.50",
      "high": "44.90",
      "low": "43.20",
      "close": "44.10",
      "average": "44.0015",
      "volume": "19246",
      "turnover": "846852.8",
      "trades": "44"
    },
    {
      "date": "2022-04-26",
      "bid": "43.40",
      "ask": "43.90",
      "open": "45.00",
      "high": "45.00",
      "low": "43.30",
      "close": "43.90",
      "average": "43.8994",
      "volume": "5262",
      "turnover": "230998.7",
      "trades": "37"
    },
    {
      "date": "2022-04-27",
      "bid": "43.50",
      "ask": "43.80",
      "open": "43.00",
      "high": "45.90",
      "low": "43.00",
      "close": "43.80",
      "average": "43.5541",
      "volume": "2198",
      "turnover": "95731.9",
      "trades": "30"
    },
    {
      "date": "2022-04-28",
      "bid": "42.00",
      "ask": "42.80",
      "open": "43.80",
      "high": "43.80",
      "low": "41.10",
      "close": "42.80",
      "average": "41.8721",
      "volume": "31305",
      "turnover": "1310806.1",
      "trades": "100"
    },
    {
      "date": "2022-04-29",
      "bid": "41.50",
      "ask": "41.90",
      "open": "42.70",
      "high": "42.70",
      "low": "41.30",
      "close": "41.50",
      "average": "41.9773",
      "volume": "20179",
      "turnover": "847059.1",
      "trades": "71"
    },
    {
      "date": "2022-05-02",
      "bid": "40.10",
      "ask": "40.50",
      "open": "41.50",
      "high": "41.70",
      "low": "40.10",
      "close": "40.50",
      "average": "40.8833",
      "volume": "23161",
      "turnover": "946898.9",
      "trades": "71"
    },
    {
      "date": "2022-05-03",
      "bid": "40.50",
      "ask": "40.80",
      "open": "40.20",
      "high": "42.20",
      "low": "40.20",
      "close": "41.00",
      "average": "40.5902",
      "volume": "9156",
      "turnover": "371644.2",
      "trades": "51"
    },
    {
      "date": "2022-05-04",
      "bid": "38.50",
      "ask": "38.90",
      "open": "41.00",
      "high": "43.90",
      "low": "38.00",
      "close": "38.50",
      "average": "39.6384",
      "volume": "197118",
      "turnover": "7813439.6",
      "trades": "271"
    },
    {
      "date": "2022-05-05",
      "bid": "36.70",
      "ask": "37.00",
      "open": "38.50",
      "high": "39.60",
      "low": "36.60",
      "close": "37.40",
      "average": "37.8009",
      "volume": "69953",
      "turnover": "2644283",
      "trades": "187"
    },
    {
      "date": "2022-05-06",
      "bid": "36.70",
      "ask": "37.10",
      "open": "36.90",
      "high": "37.20",
      "low": "36.00",
      "close": "36.70",
      "average": "36.3661",
      "volume": "15872",
      "turnover": "577203.3",
      "trades": "66"
    },
    {
      "date": "2022-05-09",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.70",
      "high": "35.80",
      "low": "34.00",
      "close": "34.00",
      "average": "34.5282",
      "volume": "59619",
      "turnover": "2058535.9",
      "trades": "191"
    },
    {
      "date": "2022-05-10",
      "bid": "33.10",
      "ask": "33.40",
      "open": "34.30",
      "high": "35.00",
      "low": "33.00",
      "close": "33.10",
      "average": "33.6065",
      "volume": "52245",
      "turnover": "1755772.6",
      "trades": "153"
    },
    {
      "date": "2022-05-11",
      "bid": "35.00",
      "ask": "35.30",
      "open": "33.10",
      "high": "35.80",
      "low": "32.10",
      "close": "35.00",
      "average": "33.8699",
      "volume": "154235",
      "turnover": "5223926.95",
      "trades": "123"
    },
    {
      "date": "2022-05-12",
      "bid": "35.30",
      "ask": "35.70",
      "open": "35.00",
      "high": "36.00",
      "low": "34.70",
      "close": "35.70",
      "average": "34.8927",
      "volume": "18852",
      "turnover": "657797.6",
      "trades": "71"
    },
    {
      "date": "2022-05-13",
      "bid": "37.70",
      "ask": "38.30",
      "open": "36.30",
      "high": "38.40",
      "low": "36.30",
      "close": "38.20",
      "average": "37.7536",
      "volume": "37733",
      "turnover": "1424555.8",
      "trades": "142"
    },
    {
      "date": "2022-05-16",
      "bid": "36.40",
      "ask": "36.90",
      "open": "38.20",
      "high": "38.20",
      "low": "36.00",
      "close": "36.40",
      "average": "36.2862",
      "volume": "33479",
      "turnover": "1214825.89",
      "trades": "84"
    },
    {
      "date": "2022-05-17",
      "bid": "36.10",
      "ask": "36.60",
      "open": "36.90",
      "high": "37.00",
      "low": "36.00",
      "close": "36.70",
      "average": "36.259",
      "volume": "20936",
      "turnover": "759117.6",
      "trades": "68"
    },
    {
      "date": "2022-05-18",
      "bid": "36.30",
      "ask": "37.10",
      "open": "36.70",
      "high": "38.10",
      "low": "36.30",
      "close": "36.30",
      "average": "37.2807",
      "volume": "4690",
      "turnover": "174846.5",
      "trades": "33"
    },
    {
      "date": "2022-05-19",
      "bid": "36.60",
      "ask": "36.70",
      "open": "36.60",
      "high": "36.80",
      "low": "36.30",
      "close": "36.80",
      "average": "36.5814",
      "volume": "5107",
      "turnover": "186821.1",
      "trades": "33"
    },
    {
      "date": "2022-05-20",
      "bid": "36.20",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.80",
      "low": "36.20",
      "close": "36.30",
      "average": "36.996",
      "volume": "5581",
      "turnover": "206474.5",
      "trades": "42"
    },
    {
      "date": "2022-05-23",
      "bid": "36.30",
      "ask": "36.70",
      "open": "36.60",
      "high": "37.10",
      "low": "36.30",
      "close": "36.30",
      "average": "36.6348",
      "volume": "2744",
      "turnover": "100525.8",
      "trades": "22"
    },
    {
      "date": "2022-05-24",
      "bid": "35.70",
      "ask": "36.40",
      "open": "36.30",
      "high": "36.60",
      "low": "35.70",
      "close": "36.30",
      "average": "35.9968",
      "volume": "19097",
      "turnover": "687430.4",
      "trades": "63"
    },
    {
      "date": "2022-05-25",
      "bid": "36.10",
      "ask": "36.60",
      "open": "36.20",
      "high": "36.40",
      "low": "36.00",
      "close": "36.00",
      "average": "36.0857",
      "volume": "5145",
      "turnover": "185661",
      "trades": "17"
    },
    {
      "date": "2022-05-27",
      "bid": "36.90",
      "ask": "37.40",
      "open": "38.60",
      "high": "38.60",
      "low": "36.10",
      "close": "36.90",
      "average": "37.7784",
      "volume": "63703",
      "turnover": "2406595.79",
      "trades": "57"
    },
    {
      "date": "2022-05-30",
      "bid": "36.00",
      "ask": "36.60",
      "open": "36.70",
      "high": "37.90",
      "low": "36.00",
      "close": "36.60",
      "average": "36.7762",
      "volume": "12960",
      "turnover": "476619.8",
      "trades": "45"
    },
    {
      "date": "2022-05-31",
      "bid": "36.00",
      "ask": "36.40",
      "open": "36.60",
      "high": "37.30",
      "low": "36.00",
      "close": "36.00",
      "average": "36.314",
      "volume": "11648",
      "turnover": "422985.5",
      "trades": "44"
    },
    {
      "date": "2022-06-01",
      "bid": "36.00",
      "ask": "36.40",
      "open": "36.20",
      "high": "36.20",
      "low": "36.00",
      "close": "36.00",
      "average": "36.0251",
      "volume": "4362",
      "turnover": "157141.4",
      "trades": "23"
    },
    {
      "date": "2022-06-02",
      "bid": "36.10",
      "ask": "36.50",
      "open": "36.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.10",
      "average": "36.4575",
      "volume": "9608",
      "turnover": "350283.2",
      "trades": "48"
    },
    {
      "date": "2022-06-03",
      "bid": "36.80",
      "ask": "37.40",
      "open": "36.20",
      "high": "37.90",
      "low": "36.20",
      "close": "36.80",
      "average": "36.7289",
      "volume": "4152",
      "turnover": "152498.3",
      "trades": "17"
    },
    {
      "date": "2022-06-07",
      "bid": "36.90",
      "ask": "37.10",
      "open": "37.40",
      "high": "37.50",
      "low": "36.90",
      "close": "36.90",
      "average": "36.9865",
      "volume": "2650",
      "turnover": "98014.3",
      "trades": "26"
    },
    {
      "date": "2022-06-08",
      "bid": "36.70",
      "ask": "37.00",
      "open": "36.50",
      "high": "36.90",
      "low": "36.50",
      "close": "36.70",
      "average": "36.5543",
      "volume": "1330",
      "turnover": "48617.2",
      "trades": "16"
    },
    {
      "date": "2022-06-09",
      "bid": "36.90",
      "ask": "38.10",
      "open": "35.20",
      "high": "37.20",
      "low": "35.20",
      "close": "37.10",
      "average": "36.6451",
      "volume": "8227",
      "turnover": "301479.4",
      "trades": "28"
    },
    {
      "date": "2022-06-10",
      "bid": "35.70",
      "ask": "36.20",
      "open": "36.10",
      "high": "36.50",
      "low": "35.00",
      "close": "35.70",
      "average": "35.8227",
      "volume": "1595",
      "turnover": "57137.2",
      "trades": "18"
    },
    {
      "date": "2022-06-13",
      "bid": "35.70",
      "ask": "35.80",
      "open": "35.70",
      "high": "38.30",
      "low": "35.10",
      "close": "35.80",
      "average": "36.0165",
      "volume": "5563",
      "turnover": "200359.8",
      "trades": "26"
    },
    {
      "date": "2022-06-14",
      "bid": "34.90",
      "ask": "36.00",
      "open": "35.20",
      "high": "35.90",
      "low": "34.50",
      "close": "34.90",
      "average": "35.1477",
      "volume": "8843",
      "turnover": "310811.4",
      "trades": "31"
    },
    {
      "date": "2022-06-15",
      "bid": "35.10",
      "ask": "35.60",
      "open": "34.90",
      "high": "37.80",
      "low": "34.90",
      "close": "35.10",
      "average": "35.8425",
      "volume": "4452",
      "turnover": "159570.6",
      "trades": "22"
    },
    {
      "date": "2022-06-16",
      "bid": "34.20",
      "ask": "35.00",
      "open": "35.10",
      "high": "36.00",
      "low": "33.60",
      "close": "36.00",
      "average": "34.682",
      "volume": "18738",
      "turnover": "649870.7",
      "trades": "40"
    },
    {
      "date": "2022-06-17",
      "bid": "35.50",
      "ask": "35.70",
      "open": "35.00",
      "high": "36.00",
      "low": "34.40",
      "close": "36.00",
      "average": "34.9159",
      "volume": "6960",
      "turnover": "243014.6",
      "trades": "32"
    },
    {
      "date": "2022-06-20",
      "bid": "35.40",
      "ask": "35.90",
      "open": "34.10",
      "high": "36.50",
      "low": "34.10",
      "close": "36.00",
      "average": "35.3972",
      "volume": "18546",
      "turnover": "656475.9",
      "trades": "29"
    },
    {
      "date": "2022-06-21",
      "bid": "34.90",
      "ask": "35.80",
      "open": "35.80",
      "high": "36.00",
      "low": "34.00",
      "close": "36.00",
      "average": "34.6833",
      "volume": "15197",
      "turnover": "527081.5",
      "trades": "49"
    },
    {
      "date": "2022-06-22",
      "bid": "35.10",
      "ask": "37.00",
      "open": "36.00",
      "high": "36.00",
      "low": "34.30",
      "close": "35.00",
      "average": "35.0046",
      "volume": "4266",
      "turnover": "149329.7",
      "trades": "17"
    },
    {
      "date": "2022-06-23",
      "bid": "35.10",
      "ask": "35.60",
      "open": "36.00",
      "high": "36.00",
      "low": "34.70",
      "close": "35.00",
      "average": "35.0141",
      "volume": "8175",
      "turnover": "286240.4",
      "trades": "44"
    },
    {
      "date": "2022-06-27",
      "bid": "35.10",
      "ask": "35.50",
      "open": "35.20",
      "high": "35.90",
      "low": "34.70",
      "close": "35.70",
      "average": "35.1885",
      "volume": "7595",
      "turnover": "267256.3",
      "trades": "35"
    },
    {
      "date": "2022-06-28",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.30",
      "high": "37.20",
      "low": "36.20",
      "close": "36.70",
      "average": "36.7576",
      "volume": "10523",
      "turnover": "386800.5",
      "trades": "43"
    },
    {
      "date": "2022-06-29",
      "bid": "36.70",
      "ask": "37.80",
      "open": "36.30",
      "high": "38.00",
      "low": "35.40",
      "close": "38.00",
      "average": "36.0128",
      "volume": "6920",
      "turnover": "249208.6",
      "trades": "21"
    },
    {
      "date": "2022-06-30",
      "bid": "36.20",
      "ask": "36.70",
      "open": "37.50",
      "high": "38.00",
      "low": "34.90",
      "close": "37.50",
      "average": "35.8259",
      "volume": "13784",
      "turnover": "493824.6",
      "trades": "67"
    },
    {
      "date": "2022-07-01",
      "bid": "37.30",
      "ask": "37.80",
      "open": "35.50",
      "high": "38.30",
      "low": "35.50",
      "close": "37.90",
      "average": "37.6081",
      "volume": "3830",
      "turnover": "144039.2",
      "trades": "22"
    },
    {
      "date": "2022-07-04",
      "bid": "36.00",
      "ask": "36.60",
      "open": "39.00",
      "high": "39.80",
      "low": "36.00",
      "close": "36.00",
      "average": "38.448",
      "volume": "7037",
      "turnover": "270558.4",
      "trades": "44"
    },
    {
      "date": "2022-07-05",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.00",
      "high": "38.50",
      "low": "36.00",
      "close": "36.20",
      "average": "36.3122",
      "volume": "11167",
      "turnover": "405498.2",
      "trades": "52"
    },
    {
      "date": "2022-07-06",
      "bid": "37.00",
      "ask": "38.00",
      "open": "38.10",
      "high": "38.10",
      "low": "36.90",
      "close": "37.20",
      "average": "37.1796",
      "volume": "2392",
      "turnover": "88933.5",
      "trades": "27"
    },
    {
      "date": "2022-07-07",
      "bid": "37.40",
      "ask": "37.80",
      "open": "39.00",
      "high": "39.00",
      "low": "37.30",
      "close": "37.90",
      "average": "37.7981",
      "volume": "3745",
      "turnover": "141554",
      "trades": "44"
    },
    {
      "date": "2022-07-08",
      "bid": "37.80",
      "ask": "38.30",
      "open": "38.40",
      "high": "38.40",
      "low": "37.60",
      "close": "38.30",
      "average": "37.9637",
      "volume": "8345",
      "turnover": "316807.4",
      "trades": "39"
    },
    {
      "date": "2022-07-11",
      "bid": "38.00",
      "ask": "38.40",
      "open": "38.20",
      "high": "38.50",
      "low": "37.70",
      "close": "38.40",
      "average": "38.1132",
      "volume": "12349",
      "turnover": "470660.3",
      "trades": "46"
    },
    {
      "date": "2022-07-12",
      "bid": "38.30",
      "ask": "38.70",
      "open": "38.60",
      "high": "38.70",
      "low": "38.00",
      "close": "38.70",
      "average": "38.3886",
      "volume": "936",
      "turnover": "35931.7",
      "trades": "23"
    },
    {
      "date": "2022-07-13",
      "bid": "38.00",
      "ask": "38.50",
      "open": "38.50",
      "high": "38.50",
      "low": "38.00",
      "close": "38.00",
      "average": "38.3953",
      "volume": "2340",
      "turnover": "89844.9",
      "trades": "16"
    },
    {
      "date": "2022-07-14",
      "bid": "38.00",
      "ask": "38.80",
      "open": "38.80",
      "high": "38.90",
      "low": "38.00",
      "close": "38.00",
      "average": "38.4919",
      "volume": "2577",
      "turnover": "99193.5",
      "trades": "17"
    },
    {
      "date": "2022-07-15",
      "bid": "36.50",
      "ask": "36.80",
      "open": "37.70",
      "high": "38.00",
      "low": "36.10",
      "close": "36.60",
      "average": "37.0614",
      "volume": "15032",
      "turnover": "557106.5",
      "trades": "71"
    },
    {
      "date": "2022-07-18",
      "bid": "29.00",
      "ask": "29.20",
      "open": "32.00",
      "high": "32.50",
      "low": "27.60",
      "close": "29.00",
      "average": "29.1416",
      "volume": "240524",
      "turnover": "7009248.2",
      "trades": "700"
    },
    {
      "date": "2022-07-19",
      "bid": "26.10",
      "ask": "26.50",
      "open": "30.90",
      "high": "30.90",
      "low": "26.10",
      "close": "26.10",
      "average": "27.0913",
      "volume": "125719",
      "turnover": "3405892.2",
      "trades": "388"
    },
    {
      "date": "2022-07-20",
      "bid": "26.80",
      "ask": "27.10",
      "open": "26.30",
      "high": "27.50",
      "low": "24.60",
      "close": "26.40",
      "average": "25.947",
      "volume": "120526",
      "turnover": "3127283.4",
      "trades": "388"
    },
    {
      "date": "2022-07-21",
      "bid": "26.50",
      "ask": "26.70",
      "open": "27.00",
      "high": "27.30",
      "low": "26.30",
      "close": "26.50",
      "average": "26.5665",
      "volume": "66971",
      "turnover": "1779185.2",
      "trades": "202"
    },
    {
      "date": "2022-07-22",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.50",
      "high": "27.30",
      "low": "26.30",
      "close": "26.50",
      "average": "26.8469",
      "volume": "38657",
      "turnover": "1037822",
      "trades": "120"
    },
    {
      "date": "2022-07-25",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.90",
      "low": "25.80",
      "close": "26.50",
      "average": "26.4052",
      "volume": "61087",
      "turnover": "1613013",
      "trades": "127"
    },
    {
      "date": "2022-07-26",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.50",
      "high": "27.70",
      "low": "26.50",
      "close": "26.70",
      "average": "27.0525",
      "volume": "18637",
      "turnover": "504178.2",
      "trades": "77"
    },
    {
      "date": "2022-07-27",
      "bid": "26.00",
      "ask": "26.50",
      "open": "27.20",
      "high": "27.30",
      "low": "26.10",
      "close": "26.70",
      "average": "26.7082",
      "volume": "5869",
      "turnover": "156750.4",
      "trades": "39"
    },
    {
      "date": "2022-07-28",
      "bid": "25.20",
      "ask": "25.60",
      "open": "27.60",
      "high": "27.70",
      "low": "25.20",
      "close": "26.00",
      "average": "26.3221",
      "volume": "37016",
      "turnover": "974338.5",
      "trades": "115"
    },
    {
      "date": "2022-07-29",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.20",
      "low": "25.40",
      "close": "26.00",
      "average": "25.8579",
      "volume": "54137",
      "turnover": "1399867.5",
      "trades": "90"
    },
    {
      "date": "2022-08-01",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.60",
      "low": "25.00",
      "close": "26.00",
      "average": "26.142",
      "volume": "61740",
      "turnover": "1614010.1",
      "trades": "100"
    },
    {
      "date": "2022-08-02",
      "bid": "26.20",
      "ask": "26.80",
      "open": "26.00",
      "high": "27.50",
      "low": "25.00",
      "close": "26.20",
      "average": "25.7429",
      "volume": "85481",
      "turnover": "2200528.7",
      "trades": "131"
    },
    {
      "date": "2022-08-03",
      "bid": "26.50",
      "ask": "27.00",
      "open": "25.50",
      "high": "27.20",
      "low": "25.50",
      "close": "27.00",
      "average": "26.7037",
      "volume": "15219",
      "turnover": "406404",
      "trades": "56"
    },
    {
      "date": "2022-08-04",
      "bid": "26.50",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.30",
      "low": "26.50",
      "close": "26.60",
      "average": "26.9732",
      "volume": "41475",
      "turnover": "1118714.5",
      "trades": "86"
    },
    {
      "date": "2022-08-05",
      "bid": "26.10",
      "ask": "26.40",
      "open": "27.20",
      "high": "27.20",
      "low": "26.00",
      "close": "26.00",
      "average": "26.4973",
      "volume": "12056",
      "turnover": "319451.2",
      "trades": "68"
    },
    {
      "date": "2022-08-08",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.90",
      "high": "26.90",
      "low": "26.10",
      "close": "26.20",
      "average": "26.3999",
      "volume": "30694",
      "turnover": "810318.4",
      "trades": "54"
    },
    {
      "date": "2022-08-09",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.30",
      "high": "26.30",
      "low": "25.70",
      "close": "25.90",
      "average": "26.0352",
      "volume": "13396",
      "turnover": "348767.3",
      "trades": "63"
    },
    {
      "date": "2022-08-10",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.20",
      "low": "25.50",
      "close": "26.00",
      "average": "25.8237",
      "volume": "22322",
      "turnover": "576437",
      "trades": "65"
    },
    {
      "date": "2022-08-11",
      "bid": "24.90",
      "ask": "25.00",
      "open": "26.00",
      "high": "26.10",
      "low": "24.80",
      "close": "25.00",
      "average": "25.3045",
      "volume": "45171",
      "turnover": "1143028.7",
      "trades": "155"
    },
    {
      "date": "2022-08-12",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.20",
      "low": "24.70",
      "close": "25.00",
      "average": "24.9711",
      "volume": "32480",
      "turnover": "811061",
      "trades": "97"
    },
    {
      "date": "2022-08-15",
      "bid": "24.90",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.30",
      "low": "24.60",
      "close": "25.00",
      "average": "24.992",
      "volume": "9400",
      "turnover": "234924.4",
      "trades": "49"
    },
    {
      "date": "2022-08-16",
      "bid": "24.50",
      "ask": "25.00",
      "open": "24.60",
      "high": "25.00",
      "low": "23.90",
      "close": "24.30",
      "average": "24.4652",
      "volume": "34899",
      "turnover": "853812.1",
      "trades": "143"
    },
    {
      "date": "2022-08-17",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.60",
      "high": "25.00",
      "low": "23.30",
      "close": "23.70",
      "average": "24.1751",
      "volume": "42766",
      "turnover": "1033872",
      "trades": "166"
    },
    {
      "date": "2022-08-18",
      "bid": "23.70",
      "ask": "24.00",
      "open": "23.40",
      "high": "24.30",
      "low": "23.40",
      "close": "24.00",
      "average": "23.9321",
      "volume": "44365",
      "turnover": "1061747.39",
      "trades": "93"
    },
    {
      "date": "2022-08-19",
      "bid": "23.70",
      "ask": "24.00",
      "open": "23.50",
      "high": "24.10",
      "low": "23.50",
      "close": "24.00",
      "average": "23.8573",
      "volume": "17685",
      "turnover": "421917.2",
      "trades": "87"
    },
    {
      "date": "2022-08-22",
      "bid": "23.10",
      "ask": "23.30",
      "open": "23.50",
      "high": "24.10",
      "low": "22.90",
      "close": "22.90",
      "average": "23.3549",
      "volume": "16269",
      "turnover": "379961.6",
      "trades": "71"
    },
    {
      "date": "2022-08-23",
      "bid": "23.50",
      "ask": "24.90",
      "open": "23.30",
      "high": "23.80",
      "low": "22.50",
      "close": "23.80",
      "average": "22.8277",
      "volume": "64571",
      "turnover": "1474009",
      "trades": "61"
    },
    {
      "date": "2022-08-24",
      "bid": "22.50",
      "ask": "23.00",
      "open": "23.60",
      "high": "23.60",
      "low": "22.60",
      "close": "23.00",
      "average": "22.9838",
      "volume": "5785",
      "turnover": "132961.5",
      "trades": "41"
    },
    {
      "date": "2022-08-25",
      "bid": "22.70",
      "ask": "23.60",
      "open": "22.70",
      "high": "23.50",
      "low": "22.70",
      "close": "23.50",
      "average": "23.0073",
      "volume": "2855",
      "turnover": "65685.7",
      "trades": "38"
    },
    {
      "date": "2022-08-26",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.60",
      "high": "23.60",
      "low": "22.70",
      "close": "23.10",
      "average": "23.0552",
      "volume": "11127",
      "turnover": "256535.3",
      "trades": "36"
    },
    {
      "date": "2022-08-29",
      "bid": "22.30",
      "ask": "22.60",
      "open": "23.10",
      "high": "23.10",
      "low": "21.70",
      "close": "22.60",
      "average": "22.1975",
      "volume": "38281",
      "turnover": "849744",
      "trades": "116"
    },
    {
      "date": "2022-08-30",
      "bid": "22.00",
      "ask": "22.50",
      "open": "22.60",
      "high": "22.60",
      "low": "22.00",
      "close": "22.30",
      "average": "22.0546",
      "volume": "7794",
      "turnover": "171893.3",
      "trades": "32"
    },
    {
      "date": "2022-08-31",
      "bid": "22.60",
      "ask": "23.10",
      "open": "21.80",
      "high": "23.60",
      "low": "21.80",
      "close": "23.10",
      "average": "22.8622",
      "volume": "22576",
      "turnover": "516136",
      "trades": "59"
    },
    {
      "date": "2022-09-01",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.10",
      "high": "23.10",
      "low": "22.10",
      "close": "22.80",
      "average": "22.483",
      "volume": "24849",
      "turnover": "558678.9",
      "trades": "60"
    },
    {
      "date": "2022-09-02",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.20",
      "high": "23.10",
      "low": "22.20",
      "close": "23.10",
      "average": "22.8419",
      "volume": "11611",
      "turnover": "265216.9",
      "trades": "24"
    },
    {
      "date": "2022-09-05",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.30",
      "high": "22.60",
      "low": "21.70",
      "close": "22.40",
      "average": "22.1616",
      "volume": "8256",
      "turnover": "182966.2",
      "trades": "40"
    },
    {
      "date": "2022-09-06",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.80",
      "high": "23.10",
      "low": "19.25",
      "close": "21.40",
      "average": "20.7391",
      "volume": "125976",
      "turnover": "2612633.45",
      "trades": "250"
    },
    {
      "date": "2022-09-07",
      "bid": "21.70",
      "ask": "22.00",
      "open": "21.20",
      "high": "22.80",
      "low": "19.90",
      "close": "22.10",
      "average": "21.6693",
      "volume": "56459",
      "turnover": "1223425.3",
      "trades": "126"
    },
    {
      "date": "2022-09-08",
      "bid": "21.20",
      "ask": "21.40",
      "open": "23.00",
      "high": "23.00",
      "low": "21.10",
      "close": "21.30",
      "average": "21.8187",
      "volume": "21968",
      "turnover": "479313.5",
      "trades": "75"
    },
    {
      "date": "2022-09-09",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.30",
      "high": "21.40",
      "low": "21.00",
      "close": "21.20",
      "average": "21.2048",
      "volume": "2860",
      "turnover": "60645.8",
      "trades": "20"
    },
    {
      "date": "2022-09-12",
      "bid": "20.40",
      "ask": "20.70",
      "open": "20.80",
      "high": "21.20",
      "low": "20.60",
      "close": "20.70",
      "average": "20.737",
      "volume": "6722",
      "turnover": "139394.4",
      "trades": "30"
    },
    {
      "date": "2022-09-13",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.70",
      "high": "21.10",
      "low": "20.50",
      "close": "20.80",
      "average": "20.8426",
      "volume": "19851",
      "turnover": "413745.9",
      "trades": "49"
    },
    {
      "date": "2022-09-14",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.30",
      "high": "21.30",
      "low": "20.70",
      "close": "20.80",
      "average": "21.1307",
      "volume": "2640",
      "turnover": "55785.1",
      "trades": "15"
    },
    {
      "date": "2022-09-15",
      "bid": "20.10",
      "ask": "20.40",
      "open": "21.00",
      "high": "21.70",
      "low": "19.95",
      "close": "20.20",
      "average": "20.6528",
      "volume": "19029",
      "turnover": "393002.7",
      "trades": "43"
    },
    {
      "date": "2022-09-16",
      "bid": "19.85",
      "ask": "20.00",
      "open": "20.40",
      "high": "20.40",
      "low": "19.80",
      "close": "19.80",
      "average": "20.0059",
      "volume": "14687",
      "turnover": "293827.25",
      "trades": "32"
    },
    {
      "date": "2022-09-19",
      "bid": "19.20",
      "ask": "19.35",
      "open": "20.00",
      "high": "20.00",
      "low": "19.00",
      "close": "19.20",
      "average": "19.2821",
      "volume": "11666",
      "turnover": "224945.55",
      "trades": "47"
    },
    {
      "date": "2022-09-20",
      "bid": "17.85",
      "ask": "18.40",
      "open": "19.25",
      "high": "19.25",
      "low": "17.70",
      "close": "18.20",
      "average": "18.469",
      "volume": "36051",
      "turnover": "665827.45",
      "trades": "81"
    },
    {
      "date": "2022-09-21",
      "bid": "17.50",
      "ask": "17.80",
      "open": "18.45",
      "high": "18.85",
      "low": "17.70",
      "close": "17.70",
      "average": "17.8597",
      "volume": "30529",
      "turnover": "545239.1",
      "trades": "55"
    },
    {
      "date": "2022-09-22",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.75",
      "high": "17.75",
      "low": "17.15",
      "close": "17.35",
      "average": "17.4653",
      "volume": "26107",
      "turnover": "455965.65",
      "trades": "50"
    },
    {
      "date": "2022-09-23",
      "bid": "16.75",
      "ask": "16.85",
      "open": "19.25",
      "high": "19.25",
      "low": "16.55",
      "close": "16.85",
      "average": "16.8936",
      "volume": "55978",
      "turnover": "945671.35",
      "trades": "94"
    },
    {
      "date": "2022-09-26",
      "bid": "17.25",
      "ask": "17.70",
      "open": "16.50",
      "high": "17.95",
      "low": "16.50",
      "close": "17.25",
      "average": "17.0529",
      "volume": "14857",
      "turnover": "253354.45",
      "trades": "33"
    },
    {
      "date": "2022-09-27",
      "bid": "16.50",
      "ask": "16.95",
      "open": "17.25",
      "high": "17.50",
      "low": "16.95",
      "close": "16.95",
      "average": "17.2677",
      "volume": "4278",
      "turnover": "73871.05",
      "trades": "24"
    },
    {
      "date": "2022-09-28",
      "bid": "16.95",
      "ask": "17.45",
      "open": "16.50",
      "high": "17.25",
      "low": "16.25",
      "close": "17.00",
      "average": "16.6954",
      "volume": "20051",
      "turnover": "334759.2",
      "trades": "36"
    },
    {
      "date": "2022-09-29",
      "bid": "15.95",
      "ask": "16.00",
      "open": "16.40",
      "high": "16.80",
      "low": "15.95",
      "close": "16.00",
      "average": "16.2252",
      "volume": "48409",
      "turnover": "785446.15",
      "trades": "75"
    },
    {
      "date": "2022-09-30",
      "bid": "15.40",
      "ask": "15.85",
      "open": "16.00",
      "high": "16.00",
      "low": "14.60",
      "close": "15.70",
      "average": "15.306",
      "volume": "90944",
      "turnover": "1391986.05",
      "trades": "151"
    },
    {
      "date": "2022-10-03",
      "bid": "12.50",
      "ask": "12.70",
      "open": "12.20",
      "high": "13.80",
      "low": "11.05",
      "close": "12.60",
      "average": "12.1859",
      "volume": "351964",
      "turnover": "4288987.5",
      "trades": "417"
    },
    {
      "date": "2022-10-04",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.50",
      "high": "13.85",
      "low": "12.65",
      "close": "13.65",
      "average": "13.3374",
      "volume": "44521",
      "turnover": "593794.85",
      "trades": "95"
    },
    {
      "date": "2022-10-05",
      "bid": "13.55",
      "ask": "13.60",
      "open": "14.00",
      "high": "14.00",
      "low": "13.15",
      "close": "13.60",
      "average": "13.5335",
      "volume": "26952",
      "turnover": "364756",
      "trades": "74"
    },
    {
      "date": "2022-10-06",
      "bid": "14.25",
      "ask": "14.80",
      "open": "13.90",
      "high": "14.40",
      "low": "13.60",
      "close": "14.20",
      "average": "13.9092",
      "volume": "13347",
      "turnover": "185645.45",
      "trades": "65"
    },
    {
      "date": "2022-10-07",
      "bid": "14.40",
      "ask": "14.60",
      "open": "14.50",
      "high": "15.65",
      "low": "14.40",
      "close": "14.40",
      "average": "14.7452",
      "volume": "26929",
      "turnover": "397074.65",
      "trades": "75"
    },
    {
      "date": "2022-10-10",
      "bid": "14.75",
      "ask": "15.10",
      "open": "14.40",
      "high": "15.80",
      "low": "14.35",
      "close": "14.75",
      "average": "15.3878",
      "volume": "31826",
      "turnover": "489732.7",
      "trades": "99"
    },
    {
      "date": "2022-10-11",
      "bid": "14.90",
      "ask": "15.80",
      "open": "14.75",
      "high": "14.85",
      "low": "14.20",
      "close": "14.85",
      "average": "14.599",
      "volume": "20545",
      "turnover": "299935.9",
      "trades": "42"
    },
    {
      "date": "2022-10-12",
      "bid": "15.25",
      "ask": "15.50",
      "open": "14.85",
      "high": "15.70",
      "low": "14.85",
      "close": "15.00",
      "average": "15.5761",
      "volume": "7403",
      "turnover": "115309.8",
      "trades": "36"
    },
    {
      "date": "2022-10-13",
      "bid": "14.85",
      "ask": "15.00",
      "open": "14.90",
      "high": "15.25",
      "low": "14.85",
      "close": "14.85",
      "average": "15.1061",
      "volume": "10185",
      "turnover": "153855.35",
      "trades": "36"
    },
    {
      "date": "2022-10-14",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.85",
      "high": "15.25",
      "low": "13.80",
      "close": "14.00",
      "average": "14.2157",
      "volume": "28442",
      "turnover": "404323.05",
      "trades": "97"
    },
    {
      "date": "2022-10-17",
      "bid": "14.45",
      "ask": "14.95",
      "open": "14.10",
      "high": "14.65",
      "low": "14.10",
      "close": "14.65",
      "average": "14.404",
      "volume": "4784",
      "turnover": "68908.75",
      "trades": "34"
    },
    {
      "date": "2022-10-18",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.20",
      "low": "14.90",
      "close": "14.90",
      "average": "15.0008",
      "volume": "9054",
      "turnover": "135817.55",
      "trades": "44"
    },
    {
      "date": "2022-10-19",
      "bid": "14.85",
      "ask": "15.00",
      "open": "14.95",
      "high": "15.00",
      "low": "14.80",
      "close": "14.85",
      "average": "14.8345",
      "volume": "5643",
      "turnover": "83710.9",
      "trades": "25"
    },
    {
      "date": "2022-10-20",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.85",
      "high": "14.85",
      "low": "13.90",
      "close": "14.00",
      "average": "14.298",
      "volume": "10841",
      "turnover": "155004.1",
      "trades": "42"
    },
    {
      "date": "2022-10-21",
      "bid": "14.20",
      "ask": "14.50",
      "open": "14.15",
      "high": "14.45",
      "low": "13.80",
      "close": "14.15",
      "average": "14.0808",
      "volume": "25776",
      "turnover": "362947.05",
      "trades": "68"
    },
    {
      "date": "2022-10-24",
      "bid": "15.20",
      "ask": "15.30",
      "open": "14.20",
      "high": "15.70",
      "low": "14.20",
      "close": "15.20",
      "average": "15.1582",
      "volume": "47245",
      "turnover": "716151.2",
      "trades": "125"
    },
    {
      "date": "2022-10-25",
      "bid": "15.65",
      "ask": "15.85",
      "open": "15.10",
      "high": "16.40",
      "low": "15.10",
      "close": "15.65",
      "average": "16.0214",
      "volume": "53039",
      "turnover": "849758.8",
      "trades": "126"
    },
    {
      "date": "2022-10-26",
      "bid": "15.60",
      "ask": "16.00",
      "open": "15.65",
      "high": "16.15",
      "low": "15.55",
      "close": "15.90",
      "average": "15.8505",
      "volume": "23988",
      "turnover": "380220.6",
      "trades": "47"
    },
    {
      "date": "2022-10-27",
      "bid": "15.80",
      "ask": "16.05",
      "open": "16.05",
      "high": "16.10",
      "low": "15.50",
      "close": "16.00",
      "average": "15.819",
      "volume": "12901",
      "turnover": "204080.45",
      "trades": "25"
    },
    {
      "date": "2022-10-28",
      "bid": "15.75",
      "ask": "16.00",
      "open": "15.60",
      "high": "16.10",
      "low": "15.10",
      "close": "16.00",
      "average": "15.6975",
      "volume": "12883",
      "turnover": "202231",
      "trades": "39"
    },
    {
      "date": "2022-10-31",
      "bid": "15.70",
      "ask": "16.25",
      "open": "16.00",
      "high": "16.45",
      "low": "15.25",
      "close": "16.20",
      "average": "15.958",
      "volume": "10411",
      "turnover": "166139.2",
      "trades": "31"
    },
    {
      "date": "2022-11-01",
      "bid": "16.75",
      "ask": "16.80",
      "open": "16.25",
      "high": "17.45",
      "low": "16.25",
      "close": "16.90",
      "average": "16.7609",
      "volume": "38945",
      "turnover": "652754.6",
      "trades": "66"
    },
    {
      "date": "2022-11-02",
      "bid": "16.80",
      "ask": "17.00",
      "open": "16.20",
      "high": "17.35",
      "low": "16.15",
      "close": "16.80",
      "average": "16.709",
      "volume": "10948",
      "turnover": "182930.15",
      "trades": "33"
    },
    {
      "date": "2022-11-03",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.40",
      "high": "17.40",
      "low": "16.50",
      "close": "17.15",
      "average": "16.8514",
      "volume": "20926",
      "turnover": "352633.25",
      "trades": "43"
    },
    {
      "date": "2022-11-04",
      "bid": "16.70",
      "ask": "17.00",
      "open": "16.25",
      "high": "16.75",
      "low": "16.20",
      "close": "16.70",
      "average": "16.5211",
      "volume": "4797",
      "turnover": "79251.65",
      "trades": "24"
    },
    {
      "date": "2022-11-07",
      "bid": "17.15",
      "ask": "17.20",
      "open": "17.55",
      "high": "17.55",
      "low": "17.15",
      "close": "17.40",
      "average": "17.3005",
      "volume": "12619",
      "turnover": "218315.15",
      "trades": "45"
    },
    {
      "date": "2022-11-08",
      "bid": "18.60",
      "ask": "18.95",
      "open": "17.80",
      "high": "18.95",
      "low": "17.40",
      "close": "18.50",
      "average": "18.0999",
      "volume": "28154",
      "turnover": "509583.65",
      "trades": "75"
    },
    {
      "date": "2022-11-09",
      "bid": "13.45",
      "ask": "13.60",
      "open": "14.60",
      "high": "14.60",
      "low": "13.05",
      "close": "13.45",
      "average": "13.4643",
      "volume": "31922",
      "turnover": "429808.45",
      "trades": "87"
    },
    {
      "date": "2022-11-10",
      "bid": "12.25",
      "ask": "12.75",
      "open": "13.35",
      "high": "13.35",
      "low": "11.45",
      "close": "12.25",
      "average": "12.1186",
      "volume": "103767",
      "turnover": "1257512.95",
      "trades": "283"
    },
    {
      "date": "2022-11-11",
      "bid": "11.40",
      "ask": "11.50",
      "open": "12.30",
      "high": "12.60",
      "low": "11.30",
      "close": "11.35",
      "average": "11.6186",
      "volume": "55398",
      "turnover": "643646.15",
      "trades": "146"
    },
    {
      "date": "2022-11-14",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.45",
      "high": "12.00",
      "low": "11.40",
      "close": "11.40",
      "average": "11.6922",
      "volume": "64232",
      "turnover": "751016.15",
      "trades": "82"
    },
    {
      "date": "2022-11-15",
      "bid": "9.76",
      "ask": "10.00",
      "open": "11.40",
      "high": "11.75",
      "low": "9.52",
      "close": "9.98",
      "average": "9.9484",
      "volume": "102437",
      "turnover": "1019089",
      "trades": "306"
    },
    {
      "date": "2022-11-16",
      "bid": "9.24",
      "ask": "9.42",
      "open": "9.98",
      "high": "10.10",
      "low": "9.22",
      "close": "9.42",
      "average": "9.6553",
      "volume": "46672",
      "turnover": "450631.92",
      "trades": "98"
    },
    {
      "date": "2022-11-17",
      "bid": "9.14",
      "ask": "9.40",
      "open": "9.50",
      "high": "9.58",
      "low": "9.06",
      "close": "9.36",
      "average": "9.2466",
      "volume": "40712",
      "turnover": "376447.72",
      "trades": "77"
    },
    {
      "date": "2022-11-18",
      "bid": "10.25",
      "ask": "10.60",
      "open": "9.78",
      "high": "11.40",
      "low": "9.72",
      "close": "10.70",
      "average": "10.5366",
      "volume": "95236",
      "turnover": "1003462.72",
      "trades": "265"
    },
    {
      "date": "2022-11-21",
      "bid": "10.15",
      "ask": "10.75",
      "open": "11.00",
      "high": "11.20",
      "low": "9.90",
      "close": "10.50",
      "average": "10.5864",
      "volume": "37610",
      "turnover": "398153.35",
      "trades": "94"
    },
    {
      "date": "2022-11-22",
      "bid": "10.00",
      "ask": "10.35",
      "open": "10.25",
      "high": "10.40",
      "low": "9.70",
      "close": "10.20",
      "average": "9.9509",
      "volume": "52090",
      "turnover": "518344.57",
      "trades": "69"
    },
    {
      "date": "2022-11-23",
      "bid": "12.80",
      "ask": "12.90",
      "open": "10.35",
      "high": "13.00",
      "low": "10.30",
      "close": "12.80",
      "average": "12.142",
      "volume": "153098",
      "turnover": "1858919.85",
      "trades": "381"
    },
    {
      "date": "2022-11-24",
      "bid": "11.80",
      "ask": "12.30",
      "open": "12.90",
      "high": "14.90",
      "low": "11.55",
      "close": "12.30",
      "average": "13.0794",
      "volume": "67202",
      "turnover": "878962.7",
      "trades": "290"
    },
    {
      "date": "2022-11-25",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.30",
      "high": "12.45",
      "low": "11.50",
      "close": "11.80",
      "average": "11.8361",
      "volume": "11582",
      "turnover": "137086.2",
      "trades": "61"
    },
    {
      "date": "2022-11-28",
      "bid": "11.90",
      "ask": "12.20",
      "open": "11.90",
      "high": "12.95",
      "low": "11.60",
      "close": "12.20",
      "average": "12.2145",
      "volume": "19089",
      "turnover": "233162.45",
      "trades": "113"
    },
    {
      "date": "2022-11-29",
      "bid": "11.45",
      "ask": "11.50",
      "open": "12.20",
      "high": "12.35",
      "low": "11.00",
      "close": "11.50",
      "average": "11.6827",
      "volume": "26890",
      "turnover": "314148.85",
      "trades": "121"
    },
    {
      "date": "2022-11-30",
      "bid": "12.55",
      "ask": "13.00",
      "open": "11.45",
      "high": "13.00",
      "low": "11.30",
      "close": "13.00",
      "average": "12.3745",
      "volume": "93866",
      "turnover": "1161542.95",
      "trades": "181"
    },
    {
      "date": "2022-12-01",
      "bid": "12.55",
      "ask": "13.10",
      "open": "13.00",
      "high": "13.40",
      "low": "12.35",
      "close": "13.10",
      "average": "12.9638",
      "volume": "70408",
      "turnover": "912757.3",
      "trades": "133"
    },
    {
      "date": "2022-12-02",
      "bid": "12.55",
      "ask": "12.80",
      "open": "13.20",
      "high": "13.30",
      "low": "12.40",
      "close": "12.90",
      "average": "12.8464",
      "volume": "26675",
      "turnover": "342676.55",
      "trades": "59"
    },
    {
      "date": "2022-12-05",
      "bid": "12.50",
      "ask": "12.70",
      "open": "12.70",
      "high": "13.15",
      "low": "12.30",
      "close": "12.70",
      "average": "12.7956",
      "volume": "11952",
      "turnover": "152933.1",
      "trades": "44"
    },
    {
      "date": "2022-12-06",
      "bid": "11.60",
      "ask": "12.05",
      "open": "12.70",
      "high": "12.70",
      "low": "11.45",
      "close": "12.05",
      "average": "11.8338",
      "volume": "105657",
      "turnover": "1250323.85",
      "trades": "182"
    },
    {
      "date": "2022-12-07",
      "bid": "12.20",
      "ask": "12.40",
      "open": "11.55",
      "high": "12.55",
      "low": "11.10",
      "close": "12.40",
      "average": "12.0446",
      "volume": "27933",
      "turnover": "336442.75",
      "trades": "110"
    },
    {
      "date": "2022-12-08",
      "bid": "12.30",
      "ask": "12.45",
      "open": "12.40",
      "high": "12.55",
      "low": "11.85",
      "close": "12.50",
      "average": "12.2134",
      "volume": "6475",
      "turnover": "79082.05",
      "trades": "29"
    },
    {
      "date": "2022-12-09",
      "bid": "12.10",
      "ask": "12.30",
      "open": "12.30",
      "high": "12.50",
      "low": "11.45",
      "close": "12.30",
      "average": "12.0404",
      "volume": "32947",
      "turnover": "396694.1",
      "trades": "118"
    },
    {
      "date": "2022-12-12",
      "bid": "11.70",
      "ask": "11.85",
      "open": "12.30",
      "high": "12.55",
      "low": "11.70",
      "close": "11.70",
      "average": "11.8579",
      "volume": "13074",
      "turnover": "155030.25",
      "trades": "58"
    },
    {
      "date": "2022-12-13",
      "bid": "13.35",
      "ask": "13.40",
      "open": "12.00",
      "high": "13.50",
      "low": "12.00",
      "close": "13.35",
      "average": "12.9981",
      "volume": "60946",
      "turnover": "792182.9",
      "trades": "185"
    },
    {
      "date": "2022-12-14",
      "bid": "12.85",
      "ask": "13.15",
      "open": "13.00",
      "high": "13.25",
      "low": "12.50",
      "close": "13.00",
      "average": "12.9234",
      "volume": "177183",
      "turnover": "2289804.04",
      "trades": "212"
    },
    {
      "date": "2022-12-15",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.00",
      "high": "13.35",
      "low": "12.70",
      "close": "12.95",
      "average": "12.8745",
      "volume": "83192",
      "turnover": "1071053.05",
      "trades": "96"
    },
    {
      "date": "2022-12-16",
      "bid": "12.65",
      "ask": "12.95",
      "open": "13.30",
      "high": "13.35",
      "low": "12.55",
      "close": "12.95",
      "average": "13.0818",
      "volume": "15681",
      "turnover": "205135",
      "trades": "38"
    },
    {
      "date": "2022-12-19",
      "bid": "14.00",
      "ask": "14.45",
      "open": "13.25",
      "high": "15.50",
      "low": "12.95",
      "close": "14.00",
      "average": "14.0692",
      "volume": "160254",
      "turnover": "2254639.45",
      "trades": "297"
    },
    {
      "date": "2022-12-20",
      "bid": "13.60",
      "ask": "14.30",
      "open": "14.00",
      "high": "14.50",
      "low": "13.60",
      "close": "13.60",
      "average": "14.2167",
      "volume": "38463",
      "turnover": "546818",
      "trades": "94"
    },
    {
      "date": "2022-12-21",
      "bid": "14.60",
      "ask": "14.85",
      "open": "13.65",
      "high": "15.00",
      "low": "13.65",
      "close": "14.85",
      "average": "14.7315",
      "volume": "119619",
      "turnover": "1762166",
      "trades": "188"
    },
    {
      "date": "2022-12-22",
      "bid": "13.90",
      "ask": "14.15",
      "open": "14.95",
      "high": "15.00",
      "low": "13.75",
      "close": "14.10",
      "average": "14.3585",
      "volume": "45521",
      "turnover": "653612.5",
      "trades": "130"
    },
    {
      "date": "2022-12-23",
      "bid": "15.05",
      "ask": "15.30",
      "open": "14.50",
      "high": "15.50",
      "low": "14.15",
      "close": "15.30",
      "average": "14.721",
      "volume": "50334",
      "turnover": "740964.65",
      "trades": "135"
    },
    {
      "date": "2022-12-27",
      "bid": "14.80",
      "ask": "15.00",
      "open": "15.30",
      "high": "15.30",
      "low": "14.40",
      "close": "14.90",
      "average": "14.6928",
      "volume": "51924",
      "turnover": "762908.15",
      "trades": "144"
    },
    {
      "date": "2022-12-28",
      "bid": "14.25",
      "ask": "14.90",
      "open": "14.90",
      "high": "15.10",
      "low": "14.00",
      "close": "14.85",
      "average": "14.6268",
      "volume": "65594",
      "turnover": "959430.05",
      "trades": "98"
    },
    {
      "date": "2022-12-29",
      "bid": "14.90",
      "ask": "15.20",
      "open": "14.85",
      "high": "15.45",
      "low": "14.80",
      "close": "15.05",
      "average": "15.07",
      "volume": "60052",
      "turnover": "904982.95",
      "trades": "117"
    },
    {
      "date": "2022-12-30",
      "bid": "14.70",
      "ask": "14.95",
      "open": "15.45",
      "high": "15.45",
      "low": "14.65",
      "close": "15.10",
      "average": "14.9957",
      "volume": "51190",
      "turnover": "767630.35",
      "trades": "115"
    },
    {
      "date": "2023-01-02",
      "bid": "15.65",
      "ask": "15.80",
      "open": "15.10",
      "high": "16.00",
      "low": "14.00",
      "close": "15.85",
      "average": "15.5366",
      "volume": "36660",
      "turnover": "569572.15",
      "trades": "112"
    },
    {
      "date": "2023-01-03",
      "bid": "16.05",
      "ask": "16.55",
      "open": "15.85",
      "high": "16.80",
      "low": "15.60",
      "close": "16.70",
      "average": "16.0166",
      "volume": "47272",
      "turnover": "757134.85",
      "trades": "109"
    },
    {
      "date": "2023-01-04",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.70",
      "high": "16.85",
      "low": "16.20",
      "close": "16.30",
      "average": "16.4487",
      "volume": "55712",
      "turnover": "916388.3",
      "trades": "133"
    },
    {
      "date": "2023-01-05",
      "bid": "15.75",
      "ask": "16.25",
      "open": "16.40",
      "high": "16.50",
      "low": "15.65",
      "close": "16.20",
      "average": "16.1414",
      "volume": "23926",
      "turnover": "386199.1",
      "trades": "55"
    },
    {
      "date": "2023-01-09",
      "bid": "15.45",
      "ask": "15.65",
      "open": "16.20",
      "high": "16.20",
      "low": "14.85",
      "close": "15.45",
      "average": "15.3475",
      "volume": "120907",
      "turnover": "1855618.55",
      "trades": "234"
    },
    {
      "date": "2023-01-10",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.00",
      "high": "15.60",
      "low": "15.00",
      "close": "15.10",
      "average": "15.1544",
      "volume": "23321",
      "turnover": "353416",
      "trades": "53"
    },
    {
      "date": "2023-01-11",
      "bid": "14.80",
      "ask": "15.00",
      "open": "15.10",
      "high": "15.35",
      "low": "14.40",
      "close": "14.70",
      "average": "14.9026",
      "volume": "50823",
      "turnover": "757396.6",
      "trades": "101"
    },
    {
      "date": "2023-01-12",
      "bid": "15.50",
      "ask": "15.60",
      "open": "14.40",
      "high": "16.35",
      "low": "14.40",
      "close": "15.50",
      "average": "15.4616",
      "volume": "83742",
      "turnover": "1294785.5",
      "trades": "220"
    },
    {
      "date": "2023-01-13",
      "bid": "14.40",
      "ask": "14.55",
      "open": "15.65",
      "high": "15.95",
      "low": "14.30",
      "close": "14.40",
      "average": "14.8739",
      "volume": "61677",
      "turnover": "917377.55",
      "trades": "129"
    },
    {
      "date": "2023-01-16",
      "bid": "14.60",
      "ask": "14.65",
      "open": "14.40",
      "high": "15.30",
      "low": "13.75",
      "close": "15.00",
      "average": "14.4088",
      "volume": "34497",
      "turnover": "497062",
      "trades": "96"
    },
    {
      "date": "2023-01-17",
      "bid": "14.55",
      "ask": "14.85",
      "open": "15.00",
      "high": "15.20",
      "low": "14.50",
      "close": "14.85",
      "average": "14.8307",
      "volume": "9119",
      "turnover": "135241.3",
      "trades": "60"
    },
    {
      "date": "2023-01-18",
      "bid": "15.15",
      "ask": "15.60",
      "open": "15.25",
      "high": "15.95",
      "low": "14.75",
      "close": "15.15",
      "average": "15.2436",
      "volume": "25715",
      "turnover": "391988.45",
      "trades": "96"
    },
    {
      "date": "2023-01-19",
      "bid": "14.85",
      "ask": "15.70",
      "open": "15.15",
      "high": "15.70",
      "low": "14.70",
      "close": "15.70",
      "average": "15.1462",
      "volume": "8904",
      "turnover": "134862.15",
      "trades": "43"
    },
    {
      "date": "2023-01-20",
      "bid": "15.20",
      "ask": "15.65",
      "open": "15.85",
      "high": "15.85",
      "low": "15.05",
      "close": "15.10",
      "average": "15.3692",
      "volume": "20764",
      "turnover": "319126.9",
      "trades": "53"
    },
    {
      "date": "2023-01-23",
      "bid": "15.05",
      "ask": "15.10",
      "open": "15.10",
      "high": "15.10",
      "low": "14.35",
      "close": "15.05",
      "average": "14.8215",
      "volume": "19034",
      "turnover": "282112.6",
      "trades": "68"
    },
    {
      "date": "2023-01-24",
      "bid": "14.55",
      "ask": "14.60",
      "open": "15.05",
      "high": "15.20",
      "low": "14.50",
      "close": "14.60",
      "average": "14.8906",
      "volume": "26493",
      "turnover": "394497.45",
      "trades": "75"
    },
    {
      "date": "2023-01-25",
      "bid": "14.80",
      "ask": "14.85",
      "open": "14.90",
      "high": "15.05",
      "low": "14.30",
      "close": "14.85",
      "average": "14.7883",
      "volume": "19841",
      "turnover": "293414.55",
      "trades": "46"
    },
    {
      "date": "2023-01-26",
      "bid": "14.75",
      "ask": "14.80",
      "open": "14.85",
      "high": "15.35",
      "low": "14.70",
      "close": "14.80",
      "average": "14.9733",
      "volume": "11202",
      "turnover": "167730.45",
      "trades": "54"
    },
    {
      "date": "2023-01-27",
      "bid": "15.00",
      "ask": "15.05",
      "open": "14.70",
      "high": "15.20",
      "low": "14.45",
      "close": "15.05",
      "average": "14.8935",
      "volume": "13283",
      "turnover": "197830.4",
      "trades": "53"
    },
    {
      "date": "2023-01-30",
      "bid": "14.80",
      "ask": "15.10",
      "open": "15.05",
      "high": "15.20",
      "low": "14.55",
      "close": "15.10",
      "average": "14.7949",
      "volume": "25179",
      "turnover": "372520.2",
      "trades": "71"
    },
    {
      "date": "2023-01-31",
      "bid": "14.70",
      "ask": "14.85",
      "open": "14.70",
      "high": "15.00",
      "low": "14.50",
      "close": "14.90",
      "average": "14.843",
      "volume": "40415",
      "turnover": "599879.95",
      "trades": "74"
    },
    {
      "date": "2023-02-01",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.90",
      "high": "15.60",
      "low": "14.85",
      "close": "15.00",
      "average": "15.1641",
      "volume": "56042",
      "turnover": "849826.8",
      "trades": "88"
    },
    {
      "date": "2023-02-02",
      "bid": "14.75",
      "ask": "14.80",
      "open": "14.40",
      "high": "14.90",
      "low": "13.50",
      "close": "14.90",
      "average": "14.0359",
      "volume": "342725",
      "turnover": "4810469.45",
      "trades": "354"
    },
    {
      "date": "2023-02-03",
      "bid": "14.20",
      "ask": "14.40",
      "open": "14.95",
      "high": "15.00",
      "low": "14.00",
      "close": "14.35",
      "average": "14.2546",
      "volume": "76164",
      "turnover": "1085689.64",
      "trades": "150"
    },
    {
      "date": "2023-02-06",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.30",
      "high": "14.30",
      "low": "13.75",
      "close": "13.90",
      "average": "13.9366",
      "volume": "20823",
      "turnover": "290202.4",
      "trades": "47"
    },
    {
      "date": "2023-02-07",
      "bid": "13.90",
      "ask": "14.10",
      "open": "13.95",
      "high": "14.20",
      "low": "13.90",
      "close": "13.90",
      "average": "13.9861",
      "volume": "24774",
      "turnover": "346491.15",
      "trades": "40"
    },
    {
      "date": "2023-02-08",
      "bid": "13.90",
      "ask": "13.95",
      "open": "13.90",
      "high": "14.30",
      "low": "13.90",
      "close": "13.95",
      "average": "14.0202",
      "volume": "10257",
      "turnover": "143805.25",
      "trades": "30"
    },
    {
      "date": "2023-02-09",
      "bid": "13.95",
      "ask": "14.30",
      "open": "14.00",
      "high": "14.20",
      "low": "13.90",
      "close": "13.90",
      "average": "13.949",
      "volume": "13131",
      "turnover": "183163.9",
      "trades": "27"
    },
    {
      "date": "2023-02-10",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.65",
      "high": "14.65",
      "low": "13.80",
      "close": "13.90",
      "average": "13.9206",
      "volume": "21133",
      "turnover": "294183.85",
      "trades": "42"
    },
    {
      "date": "2023-02-13",
      "bid": "13.55",
      "ask": "13.70",
      "open": "13.90",
      "high": "13.90",
      "low": "13.40",
      "close": "13.70",
      "average": "13.6606",
      "volume": "22389",
      "turnover": "305847.9",
      "trades": "47"
    },
    {
      "date": "2023-02-14",
      "bid": "13.80",
      "ask": "14.15",
      "open": "14.20",
      "high": "14.40",
      "low": "13.75",
      "close": "13.80",
      "average": "14.0399",
      "volume": "16412",
      "turnover": "230422.85",
      "trades": "34"
    },
    {
      "date": "2023-02-15",
      "bid": "13.75",
      "ask": "14.10",
      "open": "14.00",
      "high": "14.45",
      "low": "13.75",
      "close": "13.90",
      "average": "14.0394",
      "volume": "18897",
      "turnover": "265303.45",
      "trades": "28"
    },
    {
      "date": "2023-02-16",
      "bid": "13.75",
      "ask": "14.20",
      "open": "13.60",
      "high": "14.20",
      "low": "13.60",
      "close": "13.85",
      "average": "13.7549",
      "volume": "5320",
      "turnover": "73176",
      "trades": "24"
    },
    {
      "date": "2023-02-17",
      "bid": "13.55",
      "ask": "13.85",
      "open": "13.90",
      "high": "14.25",
      "low": "13.65",
      "close": "13.65",
      "average": "13.8828",
      "volume": "17118",
      "turnover": "237645.15",
      "trades": "28"
    },
    {
      "date": "2023-02-20",
      "bid": "13.50",
      "ask": "13.80",
      "open": "13.50",
      "high": "13.85",
      "low": "13.50",
      "close": "13.50",
      "average": "13.66",
      "volume": "2674",
      "turnover": "36526.95",
      "trades": "22"
    },
    {
      "date": "2023-02-21",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.50",
      "low": "13.05",
      "close": "13.25",
      "average": "13.2624",
      "volume": "3729",
      "turnover": "49455.4",
      "trades": "19"
    },
    {
      "date": "2023-02-22",
      "bid": "12.50",
      "ask": "12.55",
      "open": "13.10",
      "high": "13.10",
      "low": "12.40",
      "close": "12.55",
      "average": "12.6226",
      "volume": "35287",
      "turnover": "445413",
      "trades": "69"
    },
    {
      "date": "2023-02-23",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.70",
      "high": "12.70",
      "low": "12.15",
      "close": "12.20",
      "average": "12.2977",
      "volume": "17166",
      "turnover": "211101.8",
      "trades": "44"
    },
    {
      "date": "2023-02-24",
      "bid": "12.25",
      "ask": "12.30",
      "open": "12.30",
      "high": "12.75",
      "low": "12.25",
      "close": "12.25",
      "average": "12.4452",
      "volume": "14765",
      "turnover": "183752.7",
      "trades": "41"
    },
    {
      "date": "2023-02-27",
      "bid": "12.55",
      "ask": "12.75",
      "open": "12.65",
      "high": "13.05",
      "low": "12.60",
      "close": "12.60",
      "average": "12.7513",
      "volume": "26265",
      "turnover": "334913.75",
      "trades": "44"
    },
    {
      "date": "2023-02-28",
      "bid": "13.10",
      "ask": "13.85",
      "open": "12.60",
      "high": "13.10",
      "low": "12.60",
      "close": "13.00",
      "average": "12.9804",
      "volume": "13791",
      "turnover": "179012.75",
      "trades": "26"
    },
    {
      "date": "2023-03-01",
      "bid": "13.25",
      "ask": "13.50",
      "open": "13.00",
      "high": "13.60",
      "low": "13.00",
      "close": "13.50",
      "average": "13.46",
      "volume": "20763",
      "turnover": "279470",
      "trades": "36"
    },
    {
      "date": "2023-03-02",
      "bid": "13.25",
      "ask": "13.55",
      "open": "13.50",
      "high": "13.60",
      "low": "13.00",
      "close": "13.20",
      "average": "13.3987",
      "volume": "29761",
      "turnover": "398758.75",
      "trades": "31"
    },
    {
      "date": "2023-03-03",
      "bid": "13.00",
      "ask": "13.15",
      "open": "13.20",
      "high": "13.55",
      "low": "13.05",
      "close": "13.10",
      "average": "13.173",
      "volume": "2803",
      "turnover": "36924.05",
      "trades": "22"
    },
    {
      "date": "2023-03-06",
      "bid": "12.90",
      "ask": "12.95",
      "open": "12.70",
      "high": "13.15",
      "low": "12.70",
      "close": "12.95",
      "average": "12.9547",
      "volume": "8495",
      "turnover": "110050.5",
      "trades": "25"
    },
    {
      "date": "2023-03-07",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.90",
      "high": "12.90",
      "low": "12.80",
      "close": "12.90",
      "average": "12.8421",
      "volume": "3196",
      "turnover": "41043.45",
      "trades": "17"
    },
    {
      "date": "2023-03-08",
      "bid": "12.30",
      "ask": "12.45",
      "open": "12.90",
      "high": "12.90",
      "low": "12.30",
      "close": "12.45",
      "average": "12.5877",
      "volume": "4650",
      "turnover": "58532.85",
      "trades": "33"
    },
    {
      "date": "2023-03-09",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.65",
      "high": "12.65",
      "low": "12.20",
      "close": "12.25",
      "average": "12.2622",
      "volume": "22274",
      "turnover": "273128.65",
      "trades": "32"
    },
    {
      "date": "2023-03-10",
      "bid": "11.95",
      "ask": "12.05",
      "open": "12.25",
      "high": "12.45",
      "low": "11.95",
      "close": "12.05",
      "average": "12.152",
      "volume": "9981",
      "turnover": "121288.85",
      "trades": "30"
    },
    {
      "date": "2023-03-13",
      "bid": "11.55",
      "ask": "11.75",
      "open": "12.05",
      "high": "12.10",
      "low": "11.30",
      "close": "11.70",
      "average": "11.6644",
      "volume": "11221",
      "turnover": "130886.55",
      "trades": "32"
    },
    {
      "date": "2023-03-14",
      "bid": "11.65",
      "ask": "11.95",
      "open": "11.55",
      "high": "12.95",
      "low": "11.35",
      "close": "11.65",
      "average": "12.1572",
      "volume": "8229",
      "turnover": "100041.6",
      "trades": "46"
    },
    {
      "date": "2023-03-15",
      "bid": "11.80",
      "ask": "12.75",
      "open": "11.70",
      "high": "12.65",
      "low": "11.55",
      "close": "11.70",
      "average": "11.7162",
      "volume": "6298",
      "turnover": "73788.45",
      "trades": "16"
    },
    {
      "date": "2023-03-16",
      "bid": "11.75",
      "ask": "11.95",
      "open": "12.70",
      "high": "12.70",
      "low": "11.80",
      "close": "11.80",
      "average": "12.0937",
      "volume": "3013",
      "turnover": "36438.3",
      "trades": "20"
    },
    {
      "date": "2023-03-17",
      "bid": "11.75",
      "ask": "12.00",
      "open": "11.65",
      "high": "11.80",
      "low": "11.65",
      "close": "11.75",
      "average": "11.7973",
      "volume": "2202",
      "turnover": "25977.55",
      "trades": "12"
    },
    {
      "date": "2023-03-20",
      "bid": "11.35",
      "ask": "11.95",
      "open": "11.60",
      "high": "11.95",
      "low": "11.00",
      "close": "11.35",
      "average": "11.5133",
      "volume": "9912",
      "turnover": "114119.4",
      "trades": "64"
    },
    {
      "date": "2023-03-21",
      "bid": "11.90",
      "ask": "12.15",
      "open": "11.95",
      "high": "12.75",
      "low": "11.55",
      "close": "11.60",
      "average": "12.1605",
      "volume": "214412",
      "turnover": "2525257.75",
      "trades": "41"
    },
    {
      "date": "2023-03-22",
      "bid": "11.65",
      "ask": "11.80",
      "open": "11.60",
      "high": "12.15",
      "low": "11.55",
      "close": "11.80",
      "average": "11.6813",
      "volume": "1657",
      "turnover": "19355.85",
      "trades": "13"
    },
    {
      "date": "2023-03-23",
      "bid": "11.30",
      "ask": "11.50",
      "open": "11.55",
      "high": "12.00",
      "low": "11.25",
      "close": "11.50",
      "average": "11.5626",
      "volume": "10383",
      "turnover": "120054.75",
      "trades": "21"
    },
    {
      "date": "2023-03-24",
      "bid": "10.90",
      "ask": "11.30",
      "open": "11.10",
      "high": "11.90",
      "low": "10.85",
      "close": "11.15",
      "average": "11.1559",
      "volume": "32802",
      "turnover": "365937.4",
      "trades": "80"
    },
    {
      "date": "2023-03-27",
      "bid": "11.00",
      "ask": "11.05",
      "open": "11.35",
      "high": "11.35",
      "low": "10.65",
      "close": "11.00",
      "average": "10.9112",
      "volume": "9495",
      "turnover": "103601.4",
      "trades": "30"
    },
    {
      "date": "2023-03-28",
      "bid": "12.05",
      "ask": "12.20",
      "open": "11.05",
      "high": "12.20",
      "low": "11.05",
      "close": "12.20",
      "average": "11.752",
      "volume": "38468",
      "turnover": "452074.65",
      "trades": "74"
    },
    {
      "date": "2023-03-29",
      "bid": "12.10",
      "ask": "12.45",
      "open": "12.20",
      "high": "12.70",
      "low": "11.85",
      "close": "12.40",
      "average": "12.3229",
      "volume": "15363",
      "turnover": "189317.35",
      "trades": "32"
    },
    {
      "date": "2023-03-30",
      "bid": "11.55",
      "ask": "11.85",
      "open": "12.40",
      "high": "12.80",
      "low": "11.35",
      "close": "11.80",
      "average": "11.934",
      "volume": "19850",
      "turnover": "236890.05",
      "trades": "71"
    },
    {
      "date": "2023-03-31",
      "bid": "11.45",
      "ask": "11.65",
      "open": "11.75",
      "high": "11.75",
      "low": "11.25",
      "close": "11.65",
      "average": "11.4664",
      "volume": "6488",
      "turnover": "74393.7",
      "trades": "23"
    },
    {
      "date": "2023-04-03",
      "bid": "11.68",
      "ask": "12.50",
      "open": "11.64",
      "high": "12.58",
      "low": "11.24",
      "close": "11.62",
      "average": "11.9211",
      "volume": "15701",
      "turnover": "187173.34",
      "trades": "47"
    },
    {
      "date": "2023-04-04",
      "bid": "11.68",
      "ask": "11.72",
      "open": "11.68",
      "high": "11.92",
      "low": "11.32",
      "close": "11.72",
      "average": "11.7795",
      "volume": "18214",
      "turnover": "214551.04",
      "trades": "51"
    },
    {
      "date": "2023-04-05",
      "bid": "11.86",
      "ask": "12.14",
      "open": "11.72",
      "high": "12.30",
      "low": "11.72",
      "close": "11.86",
      "average": "12.1187",
      "volume": "28918",
      "turnover": "350447.88",
      "trades": "59"
    },
    {
      "date": "2023-04-06",
      "bid": "11.90",
      "ask": "11.94",
      "open": "11.86",
      "high": "12.12",
      "low": "11.86",
      "close": "11.86",
      "average": "11.8692",
      "volume": "2805",
      "turnover": "33293.04",
      "trades": "9"
    },
    {
      "date": "2023-04-11",
      "bid": "12.10",
      "ask": "12.68",
      "open": "11.88",
      "high": "13.00",
      "low": "11.42",
      "close": "12.62",
      "average": "12.3576",
      "volume": "25714",
      "turnover": "317762.18",
      "trades": "60"
    },
    {
      "date": "2023-04-12",
      "bid": "12.22",
      "ask": "12.40",
      "open": "12.62",
      "high": "12.68",
      "low": "12.06",
      "close": "12.40",
      "average": "12.3798",
      "volume": "28702",
      "turnover": "355324.62",
      "trades": "52"
    },
    {
      "date": "2023-04-13",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.20",
      "high": "12.20",
      "low": "11.68",
      "close": "12.00",
      "average": "11.8205",
      "volume": "18876",
      "turnover": "223123.68",
      "trades": "43"
    },
    {
      "date": "2023-04-14",
      "bid": "11.74",
      "ask": "11.78",
      "open": "11.90",
      "high": "11.98",
      "low": "11.78",
      "close": "11.78",
      "average": "11.8994",
      "volume": "4316",
      "turnover": "51357.8",
      "trades": "24"
    },
    {
      "date": "2023-04-17",
      "bid": "11.58",
      "ask": "11.68",
      "open": "11.78",
      "high": "11.78",
      "low": "11.54",
      "close": "11.56",
      "average": "11.585",
      "volume": "16777",
      "turnover": "194360.74",
      "trades": "22"
    },
    {
      "date": "2023-04-18",
      "bid": "11.64",
      "ask": "11.68",
      "open": "11.70",
      "high": "12.62",
      "low": "11.58",
      "close": "11.68",
      "average": "11.9137",
      "volume": "17244",
      "turnover": "205439.86",
      "trades": "69"
    },
    {
      "date": "2023-04-19",
      "bid": "11.28",
      "ask": "11.50",
      "open": "11.60",
      "high": "11.62",
      "low": "11.28",
      "close": "11.28",
      "average": "11.4227",
      "volume": "21314",
      "turnover": "243462.66",
      "trades": "41"
    },
    {
      "date": "2023-04-20",
      "bid": "11.62",
      "ask": "12.02",
      "open": "11.28",
      "high": "12.64",
      "low": "11.00",
      "close": "12.16",
      "average": "11.5106",
      "volume": "15996",
      "turnover": "184123.24",
      "trades": "42"
    },
    {
      "date": "2023-04-21",
      "bid": "11.64",
      "ask": "12.00",
      "open": "12.16",
      "high": "12.16",
      "low": "11.54",
      "close": "12.00",
      "average": "11.9033",
      "volume": "1611",
      "turnover": "19176.14",
      "trades": "15"
    },
    {
      "date": "2023-04-24",
      "bid": "11.64",
      "ask": "12.30",
      "open": "12.00",
      "high": "12.30",
      "low": "11.60",
      "close": "12.30",
      "average": "12.1518",
      "volume": "19414",
      "turnover": "235914.1",
      "trades": "31"
    },
    {
      "date": "2023-04-25",
      "bid": "11.82",
      "ask": "12.04",
      "open": "12.30",
      "high": "12.30",
      "low": "11.60",
      "close": "11.82",
      "average": "12.1421",
      "volume": "27832",
      "turnover": "337937.86",
      "trades": "32"
    },
    {
      "date": "2023-04-26",
      "bid": "11.42",
      "ask": "11.90",
      "open": "12.10",
      "high": "12.40",
      "low": "11.38",
      "close": "11.88",
      "average": "11.9292",
      "volume": "19573",
      "turnover": "233491.12",
      "trades": "46"
    },
    {
      "date": "2023-04-27",
      "bid": "11.68",
      "ask": "12.28",
      "open": "11.60",
      "high": "12.30",
      "low": "11.42",
      "close": "12.30",
      "average": "11.6765",
      "volume": "21310",
      "turnover": "248825.3",
      "trades": "36"
    },
    {
      "date": "2023-04-28",
      "bid": "11.30",
      "ask": "11.56",
      "open": "12.30",
      "high": "12.30",
      "low": "11.12",
      "close": "11.56",
      "average": "11.4024",
      "volume": "22638",
      "turnover": "258126.92",
      "trades": "48"
    },
    {
      "date": "2023-05-02",
      "bid": "11.70",
      "ask": "12.28",
      "open": "11.56",
      "high": "12.20",
      "low": "11.56",
      "close": "12.10",
      "average": "11.8547",
      "volume": "200601",
      "turnover": "2378073.46",
      "trades": "48"
    },
    {
      "date": "2023-05-03",
      "bid": "11.86",
      "ask": "11.98",
      "open": "11.70",
      "high": "12.78",
      "low": "11.70",
      "close": "11.98",
      "average": "12.2833",
      "volume": "59560",
      "turnover": "731592.94",
      "trades": "77"
    },
    {
      "date": "2023-05-04",
      "bid": "11.82",
      "ask": "12.10",
      "open": "11.98",
      "high": "12.20",
      "low": "11.98",
      "close": "12.10",
      "average": "12.0778",
      "volume": "97025",
      "turnover": "1171844.62",
      "trades": "58"
    },
    {
      "date": "2023-05-05",
      "bid": "11.70",
      "ask": "12.08",
      "open": "12.50",
      "high": "12.62",
      "low": "11.70",
      "close": "12.08",
      "average": "11.8788",
      "volume": "21122",
      "turnover": "250903.4",
      "trades": "31"
    },
    {
      "date": "2023-05-08",
      "bid": "11.34",
      "ask": "11.54",
      "open": "12.06",
      "high": "12.06",
      "low": "11.24",
      "close": "11.54",
      "average": "11.5565",
      "volume": "14894",
      "turnover": "172122.56",
      "trades": "41"
    },
    {
      "date": "2023-05-09",
      "bid": "10.70",
      "ask": "11.48",
      "open": "11.54",
      "high": "12.18",
      "low": "10.98",
      "close": "11.48",
      "average": "11.3377",
      "volume": "12963",
      "turnover": "146969.98",
      "trades": "37"
    },
    {
      "date": "2023-05-10",
      "bid": "11.16",
      "ask": "11.24",
      "open": "11.26",
      "high": "11.30",
      "low": "10.80",
      "close": "11.24",
      "average": "11.0703",
      "volume": "26443",
      "turnover": "292731.38",
      "trades": "43"
    },
    {
      "date": "2023-05-11",
      "bid": "10.94",
      "ask": "11.02",
      "open": "11.02",
      "high": "11.20",
      "low": "10.70",
      "close": "11.02",
      "average": "10.8715",
      "volume": "26294",
      "turnover": "285855.4",
      "trades": "73"
    },
    {
      "date": "2023-05-12",
      "bid": "10.96",
      "ask": "11.30",
      "open": "11.30",
      "high": "11.30",
      "low": "10.98",
      "close": "11.30",
      "average": "11.2922",
      "volume": "2042",
      "turnover": "23058.6",
      "trades": "8"
    },
    {
      "date": "2023-05-15",
      "bid": "10.70",
      "ask": "10.78",
      "open": "11.10",
      "high": "11.12",
      "low": "10.70",
      "close": "10.78",
      "average": "10.8048",
      "volume": "23716",
      "turnover": "256246.14",
      "trades": "59"
    },
    {
      "date": "2023-05-16",
      "bid": "10.72",
      "ask": "10.84",
      "open": "10.78",
      "high": "11.00",
      "low": "10.66",
      "close": "10.84",
      "average": "10.8096",
      "volume": "30082",
      "turnover": "325175.38",
      "trades": "60"
    },
    {
      "date": "2023-05-17",
      "bid": "10.44",
      "ask": "10.48",
      "open": "10.72",
      "high": "10.72",
      "low": "10.38",
      "close": "10.44",
      "average": "10.6666",
      "volume": "14900",
      "turnover": "158932.5",
      "trades": "28"
    },
    {
      "date": "2023-05-19",
      "bid": "10.50",
      "ask": "10.58",
      "open": "10.50",
      "high": "11.50",
      "low": "10.50",
      "close": "10.64",
      "average": "10.7824",
      "volume": "17413",
      "turnover": "187754.34",
      "trades": "63"
    },
    {
      "date": "2023-05-22",
      "bid": "10.46",
      "ask": "10.66",
      "open": "10.70",
      "high": "10.88",
      "low": "10.34",
      "close": "10.66",
      "average": "10.5997",
      "volume": "28529",
      "turnover": "302399.28",
      "trades": "50"
    },
    {
      "date": "2023-05-23",
      "bid": "10.32",
      "ask": "10.40",
      "open": "10.66",
      "high": "10.66",
      "low": "10.08",
      "close": "10.40",
      "average": "10.3347",
      "volume": "103233",
      "turnover": "1066878.5",
      "trades": "166"
    },
    {
      "date": "2023-05-24",
      "bid": "10.44",
      "ask": "10.70",
      "open": "10.40",
      "high": "10.88",
      "low": "10.24",
      "close": "10.70",
      "average": "10.4777",
      "volume": "67982",
      "turnover": "712296.6",
      "trades": "47"
    },
    {
      "date": "2023-05-25",
      "bid": "11.60",
      "ask": "12.00",
      "open": "10.70",
      "high": "12.00",
      "low": "10.70",
      "close": "11.92",
      "average": "11.2121",
      "volume": "192857",
      "turnover": "2162330.74",
      "trades": "45"
    },
    {
      "date": "2023-05-26",
      "bid": "11.34",
      "ask": "11.56",
      "open": "11.92",
      "high": "11.92",
      "low": "11.20",
      "close": "11.58",
      "average": "11.4321",
      "volume": "14322",
      "turnover": "163731.06",
      "trades": "36"
    },
    {
      "date": "2023-05-29",
      "bid": "11.62",
      "ask": "11.80",
      "open": "11.60",
      "high": "11.98",
      "low": "11.58",
      "close": "11.60",
      "average": "11.7469",
      "volume": "15935",
      "turnover": "187186.98",
      "trades": "23"
    },
    {
      "date": "2023-05-30",
      "bid": "11.16",
      "ask": "11.28",
      "open": "11.96",
      "high": "12.00",
      "low": "11.10",
      "close": "11.16",
      "average": "11.2567",
      "volume": "22752",
      "turnover": "256112.82",
      "trades": "32"
    },
    {
      "date": "2023-05-31",
      "bid": "10.80",
      "ask": "11.88",
      "open": "11.10",
      "high": "11.10",
      "low": "10.80",
      "close": "10.80",
      "average": "10.9649",
      "volume": "11056",
      "turnover": "121228.24",
      "trades": "22"
    },
    {
      "date": "2023-06-01",
      "bid": "10.42",
      "ask": "10.68",
      "open": "10.80",
      "high": "10.80",
      "low": "10.28",
      "close": "10.62",
      "average": "10.424",
      "volume": "13434",
      "turnover": "140035.78",
      "trades": "37"
    },
    {
      "date": "2023-06-02",
      "bid": "10.52",
      "ask": "10.86",
      "open": "10.38",
      "high": "10.94",
      "low": "10.30",
      "close": "10.60",
      "average": "10.6003",
      "volume": "13528",
      "turnover": "143401.46",
      "trades": "30"
    },
    {
      "date": "2023-06-05",
      "bid": "10.98",
      "ask": "11.38",
      "open": "10.60",
      "high": "11.70",
      "low": "10.46",
      "close": "11.46",
      "average": "11.1263",
      "volume": "41107",
      "turnover": "457368.42",
      "trades": "47"
    },
    {
      "date": "2023-06-07",
      "bid": "11.38",
      "ask": "11.40",
      "open": "11.00",
      "high": "11.40",
      "low": "10.74",
      "close": "11.40",
      "average": "11.0663",
      "volume": "5197",
      "turnover": "57511.74",
      "trades": "27"
    },
    {
      "date": "2023-06-08",
      "bid": "10.92",
      "ask": "11.38",
      "open": "10.82",
      "high": "11.52",
      "low": "10.82",
      "close": "11.36",
      "average": "11.1969",
      "volume": "3533",
      "turnover": "39558.52",
      "trades": "13"
    },
    {
      "date": "2023-06-09",
      "bid": "11.60",
      "ask": "11.62",
      "open": "11.38",
      "high": "11.90",
      "low": "11.00",
      "close": "11.62",
      "average": "11.4679",
      "volume": "13407",
      "turnover": "153750.16",
      "trades": "25"
    },
    {
      "date": "2023-06-12",
      "bid": "10.84",
      "ask": "11.26",
      "open": "11.10",
      "high": "11.26",
      "low": "10.84",
      "close": "11.06",
      "average": "11.1079",
      "volume": "3663",
      "turnover": "40688.14",
      "trades": "17"
    },
    {
      "date": "2023-06-13",
      "bid": "10.92",
      "ask": "11.18",
      "open": "11.06",
      "high": "11.32",
      "low": "10.90",
      "close": "11.20",
      "average": "11.0253",
      "volume": "13721",
      "turnover": "151277.54",
      "trades": "29"
    },
    {
      "date": "2023-06-14",
      "bid": "10.92",
      "ask": "11.18",
      "open": "11.20",
      "high": "11.24",
      "low": "10.90",
      "close": "11.12",
      "average": "11.1317",
      "volume": "7811",
      "turnover": "86949.82",
      "trades": "24"
    },
    {
      "date": "2023-06-15",
      "bid": "11.10",
      "ask": "11.28",
      "open": "11.30",
      "high": "11.48",
      "low": "11.02",
      "close": "11.02",
      "average": "11.354",
      "volume": "2749",
      "turnover": "31212.06",
      "trades": "12"
    },
    {
      "date": "2023-06-16",
      "bid": "10.70",
      "ask": "10.98",
      "open": "11.02",
      "high": "11.28",
      "low": "10.72",
      "close": "11.00",
      "average": "11.1211",
      "volume": "12662",
      "turnover": "140815.08",
      "trades": "28"
    },
    {
      "date": "2023-06-19",
      "bid": "10.80",
      "ask": "11.20",
      "open": "10.80",
      "high": "11.22",
      "low": "10.80",
      "close": "11.20",
      "average": "10.8836",
      "volume": "8644",
      "turnover": "94077.42",
      "trades": "20"
    },
    {
      "date": "2023-06-20",
      "bid": "10.82",
      "ask": "11.02",
      "open": "11.00",
      "high": "11.12",
      "low": "10.82",
      "close": "11.00",
      "average": "10.9944",
      "volume": "3479",
      "turnover": "38249.4",
      "trades": "11"
    },
    {
      "date": "2023-06-21",
      "bid": "10.50",
      "ask": "10.60",
      "open": "11.00",
      "high": "11.00",
      "low": "10.38",
      "close": "10.60",
      "average": "10.5151",
      "volume": "27380",
      "turnover": "287903.32",
      "trades": "41"
    },
    {
      "date": "2023-06-22",
      "bid": "10.46",
      "ask": "10.78",
      "open": "10.60",
      "high": "11.10",
      "low": "10.46",
      "close": "10.46",
      "average": "10.7231",
      "volume": "4886",
      "turnover": "52393.18",
      "trades": "13"
    },
    {
      "date": "2023-06-26",
      "bid": "10.62",
      "ask": "11.12",
      "open": "10.46",
      "high": "11.30",
      "low": "10.46",
      "close": "11.12",
      "average": "10.5976",
      "volume": "20715",
      "turnover": "219530.22",
      "trades": "29"
    },
    {
      "date": "2023-06-27",
      "bid": "10.36",
      "ask": "10.46",
      "open": "11.10",
      "high": "11.10",
      "low": "10.22",
      "close": "10.48",
      "average": "10.5243",
      "volume": "14077",
      "turnover": "148150.8",
      "trades": "27"
    },
    {
      "date": "2023-06-28",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.48",
      "high": "11.24",
      "low": "10.44",
      "close": "10.60",
      "average": "10.6484",
      "volume": "7875",
      "turnover": "83856.22",
      "trades": "22"
    },
    {
      "date": "2023-06-29",
      "bid": "10.62",
      "ask": "11.12",
      "open": "10.88",
      "high": "11.20",
      "low": "10.44",
      "close": "10.62",
      "average": "10.7757",
      "volume": "16352",
      "turnover": "176204.36",
      "trades": "44"
    },
    {
      "date": "2023-06-30",
      "bid": "10.50",
      "ask": "10.88",
      "open": "11.12",
      "high": "11.12",
      "low": "10.46",
      "close": "10.86",
      "average": "10.6785",
      "volume": "9049",
      "turnover": "96629.98",
      "trades": "41"
    },
    {
      "date": "2023-07-03",
      "bid": "10.48",
      "ask": "10.98",
      "open": "10.86",
      "high": "11.00",
      "low": "10.62",
      "close": "10.70",
      "average": "10.9269",
      "volume": "23567",
      "turnover": "257513.62",
      "trades": "35"
    },
    {
      "date": "2023-07-04",
      "bid": "10.66",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.52",
      "low": "10.50",
      "close": "11.00",
      "average": "10.8416",
      "volume": "17603",
      "turnover": "190845.04",
      "trades": "45"
    },
    {
      "date": "2023-07-05",
      "bid": "10.80",
      "ask": "11.00",
      "open": "10.80",
      "high": "11.00",
      "low": "10.66",
      "close": "10.80",
      "average": "10.9629",
      "volume": "7090",
      "turnover": "77727.16",
      "trades": "11"
    },
    {
      "date": "2023-07-06",
      "bid": "10.90",
      "ask": "11.26",
      "open": "11.00",
      "high": "11.50",
      "low": "10.82",
      "close": "10.90",
      "average": "10.885",
      "volume": "1530",
      "turnover": "16654",
      "trades": "11"
    },
    {
      "date": "2023-07-07",
      "bid": "11.20",
      "ask": "11.50",
      "open": "11.44",
      "high": "11.52",
      "low": "11.12",
      "close": "11.20",
      "average": "11.3529",
      "volume": "11898",
      "turnover": "135077.18",
      "trades": "19"
    },
    {
      "date": "2023-07-10",
      "bid": "11.20",
      "ask": "11.52",
      "open": "11.72",
      "high": "11.86",
      "low": "11.20",
      "close": "11.20",
      "average": "11.424",
      "volume": "37727",
      "turnover": "430994.24",
      "trades": "42"
    },
    {
      "date": "2023-07-11",
      "bid": "11.26",
      "ask": "11.64",
      "open": "11.72",
      "high": "11.78",
      "low": "11.24",
      "close": "11.64",
      "average": "11.5924",
      "volume": "17295",
      "turnover": "200489.98",
      "trades": "27"
    },
    {
      "date": "2023-07-12",
      "bid": "11.64",
      "ask": "11.68",
      "open": "11.64",
      "high": "11.82",
      "low": "11.62",
      "close": "11.62",
      "average": "11.671",
      "volume": "17171",
      "turnover": "200402.9",
      "trades": "70"
    },
    {
      "date": "2023-07-13",
      "bid": "11.50",
      "ask": "11.78",
      "open": "11.62",
      "high": "11.78",
      "low": "11.28",
      "close": "11.78",
      "average": "11.4695",
      "volume": "10544",
      "turnover": "120934.44",
      "trades": "38"
    },
    {
      "date": "2023-07-14",
      "bid": "11.60",
      "ask": "11.98",
      "open": "11.60",
      "high": "11.98",
      "low": "11.28",
      "close": "11.96",
      "average": "11.5807",
      "volume": "11895",
      "turnover": "137752.98",
      "trades": "51"
    },
    {
      "date": "2023-07-17",
      "bid": "12.20",
      "ask": "12.50",
      "open": "11.96",
      "high": "12.50",
      "low": "11.60",
      "close": "12.20",
      "average": "12.1364",
      "volume": "21895",
      "turnover": "265726.26",
      "trades": "76"
    },
    {
      "date": "2023-07-18",
      "bid": "11.42",
      "ask": "11.88",
      "open": "12.20",
      "high": "12.44",
      "low": "11.32",
      "close": "11.44",
      "average": "11.9195",
      "volume": "18248",
      "turnover": "217507.7",
      "trades": "45"
    },
    {
      "date": "2023-07-19",
      "bid": "10.88",
      "ask": "10.90",
      "open": "11.66",
      "high": "11.66",
      "low": "10.80",
      "close": "10.82",
      "average": "11.1339",
      "volume": "17378",
      "turnover": "193485.2",
      "trades": "49"
    },
    {
      "date": "2023-07-20",
      "bid": "11.06",
      "ask": "11.08",
      "open": "10.82",
      "high": "11.14",
      "low": "10.62",
      "close": "11.08",
      "average": "10.966",
      "volume": "8366",
      "turnover": "91741.76",
      "trades": "33"
    },
    {
      "date": "2023-07-21",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.08",
      "high": "11.80",
      "low": "10.60",
      "close": "11.40",
      "average": "11.1349",
      "volume": "12255",
      "turnover": "136458.16",
      "trades": "35"
    },
    {
      "date": "2023-07-24",
      "bid": "10.50",
      "ask": "10.56",
      "open": "11.28",
      "high": "11.28",
      "low": "10.06",
      "close": "10.50",
      "average": "10.5391",
      "volume": "77115",
      "turnover": "812725.84",
      "trades": "229"
    },
    {
      "date": "2023-07-25",
      "bid": "10.36",
      "ask": "10.42",
      "open": "10.40",
      "high": "10.70",
      "low": "10.26",
      "close": "10.42",
      "average": "10.4483",
      "volume": "21516",
      "turnover": "224805.8",
      "trades": "78"
    },
    {
      "date": "2023-07-26",
      "bid": "10.20",
      "ask": "10.28",
      "open": "10.68",
      "high": "10.68",
      "low": "10.16",
      "close": "10.30",
      "average": "10.2455",
      "volume": "22542",
      "turnover": "230954.24",
      "trades": "45"
    },
    {
      "date": "2023-07-27",
      "bid": "10.46",
      "ask": "10.48",
      "open": "10.30",
      "high": "10.64",
      "low": "10.18",
      "close": "10.48",
      "average": "10.4136",
      "volume": "15126",
      "turnover": "157516.08",
      "trades": "44"
    },
    {
      "date": "2023-07-28",
      "bid": "9.99",
      "ask": "10.08",
      "open": "10.24",
      "high": "10.28",
      "low": "9.92",
      "close": "9.98",
      "average": "10.0362",
      "volume": "38989",
      "turnover": "391303.3",
      "trades": "89"
    },
    {
      "date": "2023-07-31",
      "bid": "9.78",
      "ask": "9.94",
      "open": "10.00",
      "high": "10.00",
      "low": "9.76",
      "close": "9.94",
      "average": "9.8844",
      "volume": "18167",
      "turnover": "179569.77",
      "trades": "75"
    },
    {
      "date": "2023-08-01",
      "bid": "9.70",
      "ask": "9.74",
      "open": "9.81",
      "high": "9.84",
      "low": "9.70",
      "close": "9.75",
      "average": "9.7655",
      "volume": "10429",
      "turnover": "101844.29",
      "trades": "49"
    },
    {
      "date": "2023-08-02",
      "bid": "9.66",
      "ask": "9.69",
      "open": "9.75",
      "high": "9.75",
      "low": "9.63",
      "close": "9.69",
      "average": "9.6577",
      "volume": "7799",
      "turnover": "75320.12",
      "trades": "31"
    },
    {
      "date": "2023-08-03",
      "bid": "9.51",
      "ask": "9.55",
      "open": "9.65",
      "high": "9.88",
      "low": "9.50",
      "close": "9.55",
      "average": "9.5969",
      "volume": "28242",
      "turnover": "271036.94",
      "trades": "65"
    },
    {
      "date": "2023-08-04",
      "bid": "9.68",
      "ask": "10.38",
      "open": "9.56",
      "high": "10.46",
      "low": "9.42",
      "close": "10.46",
      "average": "9.743",
      "volume": "16261",
      "turnover": "158430.56",
      "trades": "43"
    },
    {
      "date": "2023-08-07",
      "bid": "9.88",
      "ask": "10.06",
      "open": "10.40",
      "high": "10.40",
      "low": "9.79",
      "close": "9.88",
      "average": "9.8626",
      "volume": "5809",
      "turnover": "57291.97",
      "trades": "22"
    },
    {
      "date": "2023-08-08",
      "bid": "9.79",
      "ask": "10.16",
      "open": "10.08",
      "high": "10.16",
      "low": "9.60",
      "close": "9.90",
      "average": "9.9273",
      "volume": "13538",
      "turnover": "134395.88",
      "trades": "41"
    },
    {
      "date": "2023-08-09",
      "bid": "9.99",
      "ask": "10.00",
      "open": "9.84",
      "high": "10.20",
      "low": "9.84",
      "close": "10.00",
      "average": "9.9368",
      "volume": "11039",
      "turnover": "109692.66",
      "trades": "40"
    },
    {
      "date": "2023-08-10",
      "bid": "9.76",
      "ask": "9.98",
      "open": "10.20",
      "high": "10.22",
      "low": "9.69",
      "close": "9.76",
      "average": "9.7945",
      "volume": "27236",
      "turnover": "266763.97",
      "trades": "60"
    },
    {
      "date": "2023-08-11",
      "bid": "9.56",
      "ask": "9.87",
      "open": "9.76",
      "high": "10.04",
      "low": "9.55",
      "close": "9.89",
      "average": "9.6935",
      "volume": "7993",
      "turnover": "77480.05",
      "trades": "31"
    },
    {
      "date": "2023-08-14",
      "bid": "9.73",
      "ask": "9.74",
      "open": "9.56",
      "high": "9.76",
      "low": "9.42",
      "close": "9.74",
      "average": "9.5309",
      "volume": "34005",
      "turnover": "324098.31",
      "trades": "46"
    },
    {
      "date": "2023-08-15",
      "bid": "9.10",
      "ask": "9.17",
      "open": "9.52",
      "high": "9.52",
      "low": "9.10",
      "close": "9.17",
      "average": "9.1718",
      "volume": "65661",
      "turnover": "602230.6",
      "trades": "82"
    },
    {
      "date": "2023-08-16",
      "bid": "9.20",
      "ask": "9.29",
      "open": "9.11",
      "high": "9.35",
      "low": "9.11",
      "close": "9.29",
      "average": "9.2315",
      "volume": "19396",
      "turnover": "179055.1",
      "trades": "24"
    },
    {
      "date": "2023-08-17",
      "bid": "9.40",
      "ask": "9.46",
      "open": "9.29",
      "high": "9.64",
      "low": "9.29",
      "close": "9.53",
      "average": "9.3876",
      "volume": "17826",
      "turnover": "167343.13",
      "trades": "21"
    },
    {
      "date": "2023-08-18",
      "bid": "9.25",
      "ask": "9.46",
      "open": "9.53",
      "high": "9.53",
      "low": "9.10",
      "close": "9.46",
      "average": "9.3217",
      "volume": "22391",
      "turnover": "208722.69",
      "trades": "35"
    },
    {
      "date": "2023-08-21",
      "bid": "9.17",
      "ask": "9.30",
      "open": "9.46",
      "high": "9.46",
      "low": "9.10",
      "close": "9.36",
      "average": "9.1287",
      "volume": "21242",
      "turnover": "193910.88",
      "trades": "40"
    },
    {
      "date": "2023-08-22",
      "bid": "8.92",
      "ask": "9.16",
      "open": "9.04",
      "high": "9.36",
      "low": "8.80",
      "close": "9.19",
      "average": "8.9806",
      "volume": "100295",
      "turnover": "900709.02",
      "trades": "118"
    },
    {
      "date": "2023-08-23",
      "bid": "9.40",
      "ask": "9.50",
      "open": "9.18",
      "high": "9.43",
      "low": "8.80",
      "close": "9.40",
      "average": "8.9028",
      "volume": "30269",
      "turnover": "269477.93",
      "trades": "51"
    },
    {
      "date": "2023-08-24",
      "bid": "8.96",
      "ask": "8.99",
      "open": "9.12",
      "high": "9.12",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0331",
      "volume": "11033",
      "turnover": "99662.31",
      "trades": "20"
    },
    {
      "date": "2023-08-25",
      "bid": "9.11",
      "ask": "9.50",
      "open": "8.97",
      "high": "9.64",
      "low": "8.69",
      "close": "9.50",
      "average": "9.0678",
      "volume": "27358",
      "turnover": "248075.87",
      "trades": "39"
    },
    {
      "date": "2023-08-28",
      "bid": "9.00",
      "ask": "9.11",
      "open": "9.50",
      "high": "9.50",
      "low": "9.00",
      "close": "9.11",
      "average": "9.3345",
      "volume": "67179",
      "turnover": "627079.03",
      "trades": "54"
    },
    {
      "date": "2023-08-29",
      "bid": "9.40",
      "ask": "9.45",
      "open": "9.03",
      "high": "9.51",
      "low": "9.02",
      "close": "9.45",
      "average": "9.2884",
      "volume": "46333",
      "turnover": "430359.96",
      "trades": "38"
    },
    {
      "date": "2023-08-30",
      "bid": "9.66",
      "ask": "9.74",
      "open": "9.45",
      "high": "9.74",
      "low": "9.36",
      "close": "9.66",
      "average": "9.6328",
      "volume": "23534",
      "turnover": "226698.44",
      "trades": "40"
    },
    {
      "date": "2023-08-31",
      "bid": "9.78",
      "ask": "9.80",
      "open": "9.42",
      "high": "9.80",
      "low": "9.42",
      "close": "9.80",
      "average": "9.797",
      "volume": "3519",
      "turnover": "34475.56",
      "trades": "16"
    },
    {
      "date": "2023-09-01",
      "bid": "9.60",
      "ask": "9.90",
      "open": "9.80",
      "high": "9.98",
      "low": "9.79",
      "close": "9.90",
      "average": "9.879",
      "volume": "5359",
      "turnover": "52941.71",
      "trades": "21"
    },
    {
      "date": "2023-09-04",
      "bid": "9.56",
      "ask": "9.90",
      "open": "9.60",
      "high": "10.20",
      "low": "9.60",
      "close": "9.90",
      "average": "10.0341",
      "volume": "34360",
      "turnover": "344772.9",
      "trades": "59"
    },
    {
      "date": "2023-09-05",
      "bid": "9.66",
      "ask": "9.96",
      "open": "9.66",
      "high": "9.99",
      "low": "9.66",
      "close": "9.97",
      "average": "9.8225",
      "volume": "2295",
      "turnover": "22542.55",
      "trades": "9"
    },
    {
      "date": "2023-09-06",
      "bid": "9.56",
      "ask": "9.90",
      "open": "9.96",
      "high": "10.00",
      "low": "9.09",
      "close": "10.00",
      "average": "9.8658",
      "volume": "12590",
      "turnover": "124210.43",
      "trades": "28"
    },
    {
      "date": "2023-09-07",
      "bid": "9.73",
      "ask": "9.98",
      "open": "9.44",
      "high": "10.00",
      "low": "9.44",
      "close": "9.98",
      "average": "9.9169",
      "volume": "21511",
      "turnover": "213323.49",
      "trades": "21"
    },
    {
      "date": "2023-09-08",
      "bid": "9.65",
      "ask": "9.99",
      "open": "9.98",
      "high": "10.00",
      "low": "9.65",
      "close": "10.00",
      "average": "9.8865",
      "volume": "12358",
      "turnover": "122177.29",
      "trades": "20"
    },
    {
      "date": "2023-09-11",
      "bid": "9.46",
      "ask": "9.67",
      "open": "9.65",
      "high": "10.00",
      "low": "9.65",
      "close": "9.67",
      "average": "9.8224",
      "volume": "2093",
      "turnover": "20558.23",
      "trades": "14"
    },
    {
      "date": "2023-09-12",
      "bid": "9.42",
      "ask": "9.60",
      "open": "9.98",
      "high": "9.98",
      "low": "9.37",
      "close": "9.60",
      "average": "9.5373",
      "volume": "14745",
      "turnover": "140627.51",
      "trades": "24"
    },
    {
      "date": "2023-09-13",
      "bid": "9.29",
      "ask": "9.32",
      "open": "9.50",
      "high": "9.79",
      "low": "9.06",
      "close": "9.34",
      "average": "9.2769",
      "volume": "19348",
      "turnover": "179489.81",
      "trades": "38"
    },
    {
      "date": "2023-09-14",
      "bid": "9.50",
      "ask": "9.65",
      "open": "9.73",
      "high": "10.00",
      "low": "9.34",
      "close": "9.85",
      "average": "9.6672",
      "volume": "43834",
      "turnover": "423751.35",
      "trades": "74"
    },
    {
      "date": "2023-09-15",
      "bid": "9.33",
      "ask": "9.49",
      "open": "9.85",
      "high": "9.99",
      "low": "9.35",
      "close": "9.50",
      "average": "9.5656",
      "volume": "59577",
      "turnover": "569888.75",
      "trades": "43"
    },
    {
      "date": "2023-09-18",
      "bid": "9.16",
      "ask": "9.19",
      "open": "9.50",
      "high": "9.51",
      "low": "9.23",
      "close": "9.23",
      "average": "9.2991",
      "volume": "16934",
      "turnover": "157471.13",
      "trades": "42"
    },
    {
      "date": "2023-09-19",
      "bid": "9.88",
      "ask": "9.89",
      "open": "9.17",
      "high": "9.90",
      "low": "9.17",
      "close": "9.90",
      "average": "9.4012",
      "volume": "15250",
      "turnover": "143367.95",
      "trades": "25"
    },
    {
      "date": "2023-09-20",
      "bid": "9.56",
      "ask": "9.85",
      "open": "9.90",
      "high": "9.90",
      "low": "9.59",
      "close": "9.89",
      "average": "9.7742",
      "volume": "34901",
      "turnover": "341128.02",
      "trades": "37"
    },
    {
      "date": "2023-09-21",
      "bid": "9.70",
      "ask": "9.85",
      "open": "9.48",
      "high": "9.70",
      "low": "9.43",
      "close": "9.70",
      "average": "9.6214",
      "volume": "5289",
      "turnover": "50887.35",
      "trades": "14"
    },
    {
      "date": "2023-09-22",
      "bid": "9.32",
      "ask": "9.67",
      "open": "9.45",
      "high": "9.67",
      "low": "9.30",
      "close": "9.67",
      "average": "9.4627",
      "volume": "9663",
      "turnover": "91376.63",
      "trades": "28"
    },
    {
      "date": "2023-09-25",
      "bid": "9.26",
      "ask": "9.44",
      "open": "9.70",
      "high": "9.70",
      "low": "9.41",
      "close": "9.44",
      "average": "9.4311",
      "volume": "2980",
      "turnover": "28104.65",
      "trades": "16"
    },
    {
      "date": "2023-09-26",
      "bid": "9.24",
      "ask": "9.44",
      "open": "9.80",
      "high": "9.80",
      "low": "9.21",
      "close": "9.25",
      "average": "9.3438",
      "volume": "3574",
      "turnover": "33394.64",
      "trades": "26"
    },
    {
      "date": "2023-09-27",
      "bid": "9.32",
      "ask": "9.49",
      "open": "9.25",
      "high": "9.70",
      "low": "9.25",
      "close": "9.32",
      "average": "9.5748",
      "volume": "4635",
      "turnover": "44379.13",
      "trades": "21"
    },
    {
      "date": "2023-09-28",
      "bid": "9.30",
      "ask": "9.39",
      "open": "9.59",
      "high": "9.59",
      "low": "9.30",
      "close": "9.30",
      "average": "9.3717",
      "volume": "417",
      "turnover": "3907.99",
      "trades": "8"
    },
    {
      "date": "2023-09-29",
      "bid": "9.32",
      "ask": "9.40",
      "open": "9.41",
      "high": "9.51",
      "low": "9.40",
      "close": "9.40",
      "average": "9.4096",
      "volume": "9974",
      "turnover": "93851.8",
      "trades": "11"
    },
    {
      "date": "2023-10-02",
      "bid": "9.40",
      "ask": "9.59",
      "open": "9.40",
      "high": "9.60",
      "low": "9.22",
      "close": "9.40",
      "average": "9.5184",
      "volume": "3707",
      "turnover": "35284.77",
      "trades": "15"
    },
    {
      "date": "2023-10-03",
      "bid": "9.40",
      "ask": "9.69",
      "open": "9.40",
      "high": "9.70",
      "low": "9.40",
      "close": "9.42",
      "average": "9.5905",
      "volume": "1618",
      "turnover": "15517.5",
      "trades": "9"
    },
    {
      "date": "2023-10-04",
      "bid": "9.23",
      "ask": "9.39",
      "open": "9.25",
      "high": "9.56",
      "low": "9.13",
      "close": "9.56",
      "average": "9.3933",
      "volume": "3068",
      "turnover": "28818.64",
      "trades": "17"
    },
    {
      "date": "2023-10-05",
      "bid": "9.35",
      "ask": "9.50",
      "open": "9.10",
      "high": "9.56",
      "low": "9.10",
      "close": "9.50",
      "average": "9.4812",
      "volume": "12073",
      "turnover": "114466.54",
      "trades": "44"
    },
    {
      "date": "2023-10-06",
      "bid": "9.31",
      "ask": "9.75",
      "open": "9.28",
      "high": "9.80",
      "low": "9.27",
      "close": "9.80",
      "average": "9.4933",
      "volume": "25082",
      "turnover": "238110.48",
      "trades": "56"
    },
    {
      "date": "2023-10-09",
      "bid": "9.56",
      "ask": "9.75",
      "open": "9.76",
      "high": "9.98",
      "low": "9.55",
      "close": "9.75",
      "average": "9.7769",
      "volume": "2646",
      "turnover": "25869.61",
      "trades": "14"
    },
    {
      "date": "2023-10-10",
      "bid": "9.70",
      "ask": "9.90",
      "open": "10.00",
      "high": "10.00",
      "low": "9.58",
      "close": "9.90",
      "average": "9.8689",
      "volume": "12240",
      "turnover": "119789.11",
      "trades": "18"
    },
    {
      "date": "2023-10-11",
      "bid": "9.36",
      "ask": "9.89",
      "open": "9.62",
      "high": "9.89",
      "low": "9.58",
      "close": "9.89",
      "average": "9.6399",
      "volume": "9712",
      "turnover": "93622.97",
      "trades": "20"
    },
    {
      "date": "2023-10-12",
      "bid": "9.37",
      "ask": "9.52",
      "open": "9.54",
      "high": "9.80",
      "low": "9.34",
      "close": "9.52",
      "average": "9.4958",
      "volume": "26928",
      "turnover": "255702.85",
      "trades": "41"
    },
    {
      "date": "2023-10-13",
      "bid": "9.27",
      "ask": "9.44",
      "open": "9.34",
      "high": "9.60",
      "low": "9.12",
      "close": "9.50",
      "average": "9.3572",
      "volume": "7665",
      "turnover": "71723.24",
      "trades": "33"
    },
    {
      "date": "2023-10-16",
      "bid": "9.33",
      "ask": "9.59",
      "open": "9.25",
      "high": "9.71",
      "low": "9.25",
      "close": "9.70",
      "average": "9.6166",
      "volume": "10112",
      "turnover": "97242.83",
      "trades": "19"
    },
    {
      "date": "2023-10-17",
      "bid": "9.36",
      "ask": "9.59",
      "open": "9.49",
      "high": "9.70",
      "low": "9.20",
      "close": "9.69",
      "average": "9.4015",
      "volume": "40491",
      "turnover": "380906.04",
      "trades": "52"
    },
    {
      "date": "2023-10-18",
      "bid": "9.32",
      "ask": "9.58",
      "open": "9.69",
      "high": "9.70",
      "low": "9.05",
      "close": "9.05",
      "average": "9.3781",
      "volume": "16866",
      "turnover": "158171.13",
      "trades": "23"
    },
    {
      "date": "2023-10-19",
      "bid": "9.07",
      "ask": "9.20",
      "open": "9.05",
      "high": "9.29",
      "low": "8.96",
      "close": "9.20",
      "average": "9.1185",
      "volume": "19919",
      "turnover": "181630.43",
      "trades": "59"
    },
    {
      "date": "2023-10-20",
      "bid": "9.15",
      "ask": "9.16",
      "open": "9.20",
      "high": "9.21",
      "low": "8.90",
      "close": "9.16",
      "average": "9.1761",
      "volume": "3898",
      "turnover": "35768.6",
      "trades": "12"
    },
    {
      "date": "2023-10-23",
      "bid": "8.77",
      "ask": "9.15",
      "open": "9.20",
      "high": "9.29",
      "low": "8.66",
      "close": "9.16",
      "average": "8.828",
      "volume": "18945",
      "turnover": "167245.56",
      "trades": "44"
    },
    {
      "date": "2023-10-24",
      "bid": "9.40",
      "ask": "9.49",
      "open": "8.80",
      "high": "9.40",
      "low": "8.67",
      "close": "9.40",
      "average": "8.872",
      "volume": "18041",
      "turnover": "160059.21",
      "trades": "39"
    },
    {
      "date": "2023-10-25",
      "bid": "9.12",
      "ask": "9.44",
      "open": "8.78",
      "high": "9.44",
      "low": "8.78",
      "close": "9.44",
      "average": "9.0812",
      "volume": "13912",
      "turnover": "126338.23",
      "trades": "31"
    },
    {
      "date": "2023-10-26",
      "bid": "8.95",
      "ask": "9.15",
      "open": "9.43",
      "high": "9.43",
      "low": "8.96",
      "close": "9.19",
      "average": "8.9954",
      "volume": "762",
      "turnover": "6854.5",
      "trades": "6"
    },
    {
      "date": "2023-10-27",
      "bid": "8.88",
      "ask": "9.05",
      "open": "9.20",
      "high": "9.20",
      "low": "8.79",
      "close": "9.05",
      "average": "8.9965",
      "volume": "4316",
      "turnover": "38828.69",
      "trades": "24"
    },
    {
      "date": "2023-10-30",
      "bid": "9.20",
      "ask": "9.49",
      "open": "9.34",
      "high": "9.49",
      "low": "9.05",
      "close": "9.20",
      "average": "9.2855",
      "volume": "1452",
      "turnover": "13482.56",
      "trades": "14"
    },
    {
      "date": "2023-10-31",
      "bid": "9.00",
      "ask": "9.22",
      "open": "9.50",
      "high": "9.50",
      "low": "8.90",
      "close": "9.22",
      "average": "9.1079",
      "volume": "9615",
      "turnover": "87572.61",
      "trades": "29"
    },
    {
      "date": "2023-11-01",
      "bid": "9.30",
      "ask": "9.32",
      "open": "9.50",
      "high": "9.50",
      "low": "8.91",
      "close": "9.32",
      "average": "9.1127",
      "volume": "5157",
      "turnover": "46994.21",
      "trades": "23"
    },
    {
      "date": "2023-11-02",
      "bid": "9.03",
      "ask": "9.11",
      "open": "9.42",
      "high": "9.42",
      "low": "8.90",
      "close": "9.10",
      "average": "9.0176",
      "volume": "14187",
      "turnover": "127932.57",
      "trades": "38"
    },
    {
      "date": "2023-11-03",
      "bid": "9.00",
      "ask": "9.12",
      "open": "9.09",
      "high": "9.16",
      "low": "9.01",
      "close": "9.12",
      "average": "9.0879",
      "volume": "859",
      "turnover": "7806.49",
      "trades": "9"
    },
    {
      "date": "2023-11-06",
      "bid": "9.13",
      "ask": "9.24",
      "open": "9.12",
      "high": "9.97",
      "low": "8.90",
      "close": "9.23",
      "average": "9.2492",
      "volume": "41194",
      "turnover": "381011.88",
      "trades": "63"
    },
    {
      "date": "2023-11-07",
      "bid": "9.20",
      "ask": "9.33",
      "open": "9.50",
      "high": "9.50",
      "low": "9.20",
      "close": "9.45",
      "average": "9.4582",
      "volume": "1487",
      "turnover": "14064.35",
      "trades": "6"
    },
    {
      "date": "2023-11-08",
      "bid": "9.21",
      "ask": "9.74",
      "open": "9.42",
      "high": "9.76",
      "low": "9.21",
      "close": "9.75",
      "average": "9.3207",
      "volume": "13874",
      "turnover": "129315",
      "trades": "20"
    },
    {
      "date": "2023-11-09",
      "bid": "9.41",
      "ask": "9.65",
      "open": "9.18",
      "high": "9.76",
      "low": "8.81",
      "close": "9.41",
      "average": "9.3234",
      "volume": "152000",
      "turnover": "1417152.67",
      "trades": "192"
    },
    {
      "date": "2023-11-10",
      "bid": "9.18",
      "ask": "9.40",
      "open": "9.41",
      "high": "10.30",
      "low": "9.10",
      "close": "9.40",
      "average": "9.4756",
      "volume": "44908",
      "turnover": "425530.42",
      "trades": "51"
    },
    {
      "date": "2023-11-13",
      "bid": "9.21",
      "ask": "9.75",
      "open": "9.38",
      "high": "9.90",
      "low": "9.05",
      "close": "9.75",
      "average": "9.3229",
      "volume": "68644",
      "turnover": "639961.76",
      "trades": "110"
    },
    {
      "date": "2023-11-14",
      "bid": "9.92",
      "ask": "9.94",
      "open": "9.70",
      "high": "10.00",
      "low": "9.30",
      "close": "9.94",
      "average": "9.7474",
      "volume": "79447",
      "turnover": "774403.61",
      "trades": "78"
    },
    {
      "date": "2023-11-15",
      "bid": "9.38",
      "ask": "9.46",
      "open": "10.00",
      "high": "10.00",
      "low": "9.48",
      "close": "9.48",
      "average": "9.681",
      "volume": "21538",
      "turnover": "208509.24",
      "trades": "32"
    },
    {
      "date": "2023-11-16",
      "bid": "9.18",
      "ask": "9.50",
      "open": "9.50",
      "high": "9.50",
      "low": "9.19",
      "close": "9.50",
      "average": "9.3106",
      "volume": "22354",
      "turnover": "208128.91",
      "trades": "52"
    },
    {
      "date": "2023-11-17",
      "bid": "9.70",
      "ask": "9.82",
      "open": "9.24",
      "high": "9.82",
      "low": "9.24",
      "close": "9.82",
      "average": "9.6094",
      "volume": "64116",
      "turnover": "616114.76",
      "trades": "42"
    },
    {
      "date": "2023-11-20",
      "bid": "9.60",
      "ask": "9.90",
      "open": "9.40",
      "high": "9.90",
      "low": "9.40",
      "close": "9.90",
      "average": "9.7612",
      "volume": "12949",
      "turnover": "126398.29",
      "trades": "24"
    },
    {
      "date": "2023-11-21",
      "bid": "9.85",
      "ask": "10.00",
      "open": "9.90",
      "high": "10.00",
      "low": "9.70",
      "close": "10.00",
      "average": "9.9903",
      "volume": "21651",
      "turnover": "216300.73",
      "trades": "34"
    },
    {
      "date": "2023-11-22",
      "bid": "9.73",
      "ask": "9.89",
      "open": "9.66",
      "high": "9.90",
      "low": "9.66",
      "close": "9.89",
      "average": "9.8246",
      "volume": "5243",
      "turnover": "51510.37",
      "trades": "26"
    },
    {
      "date": "2023-11-23",
      "bid": "9.89",
      "ask": "9.90",
      "open": "9.90",
      "high": "9.90",
      "low": "9.52",
      "close": "9.87",
      "average": "9.7996",
      "volume": "16382",
      "turnover": "160536.62",
      "trades": "21"
    },
    {
      "date": "2023-11-24",
      "bid": "9.99",
      "ask": "10.00",
      "open": "9.90",
      "high": "10.00",
      "low": "9.90",
      "close": "10.00",
      "average": "9.9301",
      "volume": "16707",
      "turnover": "165902.7",
      "trades": "8"
    },
    {
      "date": "2023-11-27",
      "bid": "9.95",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.00",
      "low": "9.61",
      "close": "10.00",
      "average": "9.9968",
      "volume": "31856",
      "turnover": "318459.5",
      "trades": "27"
    },
    {
      "date": "2023-11-28",
      "bid": "9.94",
      "ask": "9.95",
      "open": "10.00",
      "high": "10.00",
      "low": "9.71",
      "close": "9.94",
      "average": "9.9851",
      "volume": "36708",
      "turnover": "366533.01",
      "trades": "14"
    },
    {
      "date": "2023-11-29",
      "bid": "9.99",
      "ask": "10.00",
      "open": "9.95",
      "high": "10.00",
      "low": "9.25",
      "close": "10.00",
      "average": "9.8049",
      "volume": "41275",
      "turnover": "404698.21",
      "trades": "48"
    },
    {
      "date": "2023-11-30",
      "bid": "9.67",
      "ask": "10.38",
      "open": "10.00",
      "high": "10.42",
      "low": "9.47",
      "close": "10.40",
      "average": "9.9135",
      "volume": "66577",
      "turnover": "660014.35",
      "trades": "93"
    },
    {
      "date": "2023-12-01",
      "bid": "10.02",
      "ask": "10.66",
      "open": "10.40",
      "high": "10.68",
      "low": "9.51",
      "close": "10.66",
      "average": "10.0905",
      "volume": "27429",
      "turnover": "276771.56",
      "trades": "92"
    },
    {
      "date": "2023-12-04",
      "bid": "9.93",
      "ask": "10.28",
      "open": "10.66",
      "high": "10.66",
      "low": "9.91",
      "close": "10.18",
      "average": "10.2184",
      "volume": "8378",
      "turnover": "85610.07",
      "trades": "44"
    },
    {
      "date": "2023-12-05",
      "bid": "9.86",
      "ask": "10.52",
      "open": "9.83",
      "high": "10.54",
      "low": "9.82",
      "close": "10.00",
      "average": "10.1993",
      "volume": "22460",
      "turnover": "229075.66",
      "trades": "48"
    },
    {
      "date": "2023-12-06",
      "bid": "9.95",
      "ask": "10.36",
      "open": "10.52",
      "high": "10.64",
      "low": "9.90",
      "close": "10.36",
      "average": "10.2492",
      "volume": "14555",
      "turnover": "149177.63",
      "trades": "54"
    },
    {
      "date": "2023-12-07",
      "bid": "9.96",
      "ask": "10.18",
      "open": "10.02",
      "high": "10.20",
      "low": "9.87",
      "close": "10.20",
      "average": "10.0553",
      "volume": "34059",
      "turnover": "342472.05",
      "trades": "42"
    },
    {
      "date": "2023-12-08",
      "bid": "9.80",
      "ask": "10.20",
      "open": "10.00",
      "high": "10.20",
      "low": "9.78",
      "close": "10.18",
      "average": "10.081",
      "volume": "14036",
      "turnover": "141497.59",
      "trades": "29"
    },
    {
      "date": "2023-12-11",
      "bid": "9.69",
      "ask": "10.00",
      "open": "9.85",
      "high": "10.00",
      "low": "9.66",
      "close": "9.98",
      "average": "9.9238",
      "volume": "23521",
      "turnover": "233416.79",
      "trades": "26"
    },
    {
      "date": "2023-12-12",
      "bid": "9.75",
      "ask": "9.89",
      "open": "9.96",
      "high": "9.97",
      "low": "9.93",
      "close": "9.97",
      "average": "9.9658",
      "volume": "2045",
      "turnover": "20380.04",
      "trades": "5"
    },
    {
      "date": "2023-12-13",
      "bid": "9.99",
      "ask": "10.00",
      "open": "9.90",
      "high": "10.00",
      "low": "9.73",
      "close": "10.00",
      "average": "9.9235",
      "volume": "7629",
      "turnover": "75706.44",
      "trades": "16"
    },
    {
      "date": "2023-12-14",
      "bid": "9.98",
      "ask": "10.22",
      "open": "10.00",
      "high": "10.38",
      "low": "9.78",
      "close": "10.22",
      "average": "10.1165",
      "volume": "29296",
      "turnover": "296373.12",
      "trades": "64"
    },
    {
      "date": "2023-12-15",
      "bid": "9.93",
      "ask": "10.62",
      "open": "10.22",
      "high": "10.50",
      "low": "9.90",
      "close": "10.40",
      "average": "10.1389",
      "volume": "27644",
      "turnover": "280278.78",
      "trades": "56"
    },
    {
      "date": "2023-12-18",
      "bid": "10.00",
      "ask": "10.48",
      "open": "9.93",
      "high": "10.62",
      "low": "9.93",
      "close": "10.30",
      "average": "10.1962",
      "volume": "71490",
      "turnover": "728923.81",
      "trades": "101"
    },
    {
      "date": "2023-12-19",
      "bid": "9.95",
      "ask": "10.00",
      "open": "10.02",
      "high": "10.30",
      "low": "9.91",
      "close": "10.00",
      "average": "10.1118",
      "volume": "33996",
      "turnover": "343759.29",
      "trades": "62"
    },
    {
      "date": "2023-12-20",
      "bid": "9.97",
      "ask": "10.76",
      "open": "10.12",
      "high": "10.26",
      "low": "9.93",
      "close": "9.98",
      "average": "10.029",
      "volume": "22321",
      "turnover": "223857.53",
      "trades": "73"
    },
    {
      "date": "2023-12-21",
      "bid": "9.99",
      "ask": "10.20",
      "open": "10.02",
      "high": "10.38",
      "low": "9.98",
      "close": "10.20",
      "average": "10.0198",
      "volume": "16429",
      "turnover": "164616.06",
      "trades": "29"
    },
    {
      "date": "2023-12-22",
      "bid": "9.97",
      "ask": "10.14",
      "open": "10.20",
      "high": "10.20",
      "low": "9.94",
      "close": "10.20",
      "average": "10.0525",
      "volume": "7913",
      "turnover": "79545.08",
      "trades": "28"
    },
    {
      "date": "2023-12-27",
      "bid": "9.88",
      "ask": "10.14",
      "open": "10.02",
      "high": "10.20",
      "low": "9.57",
      "close": "10.20",
      "average": "9.8571",
      "volume": "22373",
      "turnover": "220532.27",
      "trades": "71"
    },
    {
      "date": "2023-12-28",
      "bid": "10.50",
      "ask": "10.84",
      "open": "10.48",
      "high": "11.28",
      "low": "10.02",
      "close": "11.00",
      "average": "10.5492",
      "volume": "65159",
      "turnover": "687376.12",
      "trades": "156"
    },
    {
      "date": "2023-12-29",
      "bid": "11.20",
      "ask": "11.22",
      "open": "10.98",
      "high": "11.24",
      "low": "10.60",
      "close": "11.22",
      "average": "10.9488",
      "volume": "36745",
      "turnover": "402315.3",
      "trades": "92"
    },
    {
      "date": "2024-01-02",
      "bid": "11.10",
      "ask": "11.40",
      "open": "10.90",
      "high": "11.50",
      "low": "10.90",
      "close": "11.40",
      "average": "11.12",
      "volume": "7916",
      "turnover": "88026.3",
      "trades": "23"
    },
    {
      "date": "2024-01-03",
      "bid": "11.10",
      "ask": "11.30",
      "open": "11.50",
      "high": "12.00",
      "low": "11.14",
      "close": "11.26",
      "average": "11.6058",
      "volume": "7365",
      "turnover": "85476.42",
      "trades": "31"
    },
    {
      "date": "2024-01-04",
      "bid": "11.44",
      "ask": "11.92",
      "open": "11.96",
      "high": "12.00",
      "low": "11.18",
      "close": "11.90",
      "average": "11.8181",
      "volume": "36787",
      "turnover": "434753.4",
      "trades": "86"
    },
    {
      "date": "2024-01-05",
      "bid": "11.94",
      "ask": "12.00",
      "open": "11.90",
      "high": "12.00",
      "low": "11.90",
      "close": "12.00",
      "average": "11.9348",
      "volume": "1443",
      "turnover": "17221.88",
      "trades": "9"
    },
    {
      "date": "2024-01-08",
      "bid": "11.52",
      "ask": "11.90",
      "open": "11.98",
      "high": "12.40",
      "low": "10.78",
      "close": "11.52",
      "average": "11.7551",
      "volume": "24616",
      "turnover": "289362.4",
      "trades": "77"
    },
    {
      "date": "2024-01-09",
      "bid": "12.46",
      "ask": "12.48",
      "open": "12.44",
      "high": "12.48",
      "low": "11.66",
      "close": "12.48",
      "average": "12.2788",
      "volume": "6548",
      "turnover": "80401.78",
      "trades": "41"
    },
    {
      "date": "2024-01-10",
      "bid": "11.68",
      "ask": "11.90",
      "open": "12.48",
      "high": "12.60",
      "low": "11.66",
      "close": "11.84",
      "average": "12.0816",
      "volume": "27987",
      "turnover": "338128.12",
      "trades": "99"
    },
    {
      "date": "2024-01-11",
      "bid": "11.38",
      "ask": "11.68",
      "open": "11.82",
      "high": "12.32",
      "low": "11.50",
      "close": "11.68",
      "average": "11.7493",
      "volume": "8267",
      "turnover": "97131.46",
      "trades": "37"
    },
    {
      "date": "2024-01-12",
      "bid": "11.44",
      "ask": "11.60",
      "open": "11.68",
      "high": "11.92",
      "low": "11.34",
      "close": "11.60",
      "average": "11.4428",
      "volume": "9030",
      "turnover": "103328.44",
      "trades": "60"
    },
    {
      "date": "2024-01-15",
      "bid": "10.86",
      "ask": "11.54",
      "open": "11.34",
      "high": "11.60",
      "low": "11.04",
      "close": "11.56",
      "average": "11.2862",
      "volume": "9168",
      "turnover": "103471.7",
      "trades": "32"
    },
    {
      "date": "2024-01-16",
      "bid": "11.22",
      "ask": "11.38",
      "open": "11.28",
      "high": "11.50",
      "low": "10.76",
      "close": "11.48",
      "average": "11.2043",
      "volume": "5415",
      "turnover": "60671.26",
      "trades": "20"
    },
    {
      "date": "2024-01-17",
      "bid": "10.62",
      "ask": "11.00",
      "open": "11.44",
      "high": "11.44",
      "low": "10.58",
      "close": "11.02",
      "average": "11.0439",
      "volume": "11308",
      "turnover": "124884.96",
      "trades": "49"
    },
    {
      "date": "2024-01-18",
      "bid": "11.40",
      "ask": "11.80",
      "open": "11.40",
      "high": "11.90",
      "low": "10.88",
      "close": "11.80",
      "average": "11.4131",
      "volume": "9627",
      "turnover": "109874.3",
      "trades": "38"
    },
    {
      "date": "2024-01-19",
      "bid": "10.62",
      "ask": "11.80",
      "open": "11.82",
      "high": "12.00",
      "low": "11.78",
      "close": "11.78",
      "average": "11.8117",
      "volume": "5940",
      "turnover": "70161.24",
      "trades": "10"
    },
    {
      "date": "2024-01-22",
      "bid": "11.30",
      "ask": "12.28",
      "open": "11.10",
      "high": "12.32",
      "low": "10.86",
      "close": "12.28",
      "average": "11.4522",
      "volume": "16113",
      "turnover": "184529",
      "trades": "61"
    },
    {
      "date": "2024-01-23",
      "bid": "10.94",
      "ask": "11.28",
      "open": "11.60",
      "high": "11.60",
      "low": "10.90",
      "close": "11.30",
      "average": "11.2207",
      "volume": "12895",
      "turnover": "144691.42",
      "trades": "53"
    },
    {
      "date": "2024-01-24",
      "bid": "11.04",
      "ask": "11.18",
      "open": "11.56",
      "high": "11.94",
      "low": "10.90",
      "close": "10.92",
      "average": "11.1627",
      "volume": "39357",
      "turnover": "439331.6",
      "trades": "109"
    },
    {
      "date": "2024-01-25",
      "bid": "10.84",
      "ask": "10.98",
      "open": "11.66",
      "high": "11.66",
      "low": "10.80",
      "close": "10.94",
      "average": "10.9124",
      "volume": "6367",
      "turnover": "69479.16",
      "trades": "45"
    },
    {
      "date": "2024-01-26",
      "bid": "10.64",
      "ask": "10.66",
      "open": "10.84",
      "high": "10.94",
      "low": "10.18",
      "close": "10.62",
      "average": "10.5776",
      "volume": "20114",
      "turnover": "212757.08",
      "trades": "79"
    },
    {
      "date": "2024-01-29",
      "bid": "10.84",
      "ask": "11.44",
      "open": "10.58",
      "high": "11.48",
      "low": "10.58",
      "close": "11.48",
      "average": "10.7274",
      "volume": "3982",
      "turnover": "42716.46",
      "trades": "16"
    },
    {
      "date": "2024-01-30",
      "bid": "11.02",
      "ask": "11.46",
      "open": "11.48",
      "high": "11.48",
      "low": "10.84",
      "close": "11.46",
      "average": "11.0297",
      "volume": "4868",
      "turnover": "53692.74",
      "trades": "14"
    },
    {
      "date": "2024-01-31",
      "bid": "11.26",
      "ask": "11.50",
      "open": "11.46",
      "high": "11.70",
      "low": "11.08",
      "close": "11.50",
      "average": "11.468",
      "volume": "133873",
      "turnover": "1506864.35",
      "trades": "26"
    },
    {
      "date": "2024-02-01",
      "bid": "10.76",
      "ask": "10.84",
      "open": "11.08",
      "high": "11.68",
      "low": "10.44",
      "close": "10.76",
      "average": "10.7541",
      "volume": "8069",
      "turnover": "86775.06",
      "trades": "25"
    },
    {
      "date": "2024-02-02",
      "bid": "10.52",
      "ask": "10.90",
      "open": "10.58",
      "high": "11.00",
      "low": "10.58",
      "close": "10.90",
      "average": "10.8105",
      "volume": "6135",
      "turnover": "66322.42",
      "trades": "12"
    },
    {
      "date": "2024-02-05",
      "bid": "11.02",
      "ask": "11.18",
      "open": "10.50",
      "high": "11.46",
      "low": "10.48",
      "close": "11.20",
      "average": "10.9166",
      "volume": "19706",
      "turnover": "215122.42",
      "trades": "41"
    },
    {
      "date": "2024-02-06",
      "bid": "11.04",
      "ask": "11.38",
      "open": "12.22",
      "high": "12.62",
      "low": "10.88",
      "close": "11.40",
      "average": "11.5676",
      "volume": "102324",
      "turnover": "1183642.18",
      "trades": "142"
    },
    {
      "date": "2024-02-07",
      "bid": "10.52",
      "ask": "10.92",
      "open": "10.94",
      "high": "11.50",
      "low": "10.18",
      "close": "10.52",
      "average": "10.7643",
      "volume": "105931",
      "turnover": "1140267.92",
      "trades": "121"
    },
    {
      "date": "2024-02-08",
      "bid": "10.12",
      "ask": "10.20",
      "open": "10.54",
      "high": "10.76",
      "low": "10.12",
      "close": "10.38",
      "average": "10.3228",
      "volume": "33349",
      "turnover": "344255.08",
      "trades": "49"
    },
    {
      "date": "2024-02-09",
      "bid": "10.16",
      "ask": "10.32",
      "open": "10.48",
      "high": "10.48",
      "low": "10.04",
      "close": "10.32",
      "average": "10.3421",
      "volume": "49563",
      "turnover": "512587.46",
      "trades": "53"
    },
    {
      "date": "2024-02-12",
      "bid": "9.82",
      "ask": "9.90",
      "open": "10.02",
      "high": "10.30",
      "low": "9.90",
      "close": "9.90",
      "average": "10.0184",
      "volume": "26375",
      "turnover": "264235.99",
      "trades": "93"
    },
    {
      "date": "2024-02-13",
      "bid": "9.68",
      "ask": "9.83",
      "open": "9.82",
      "high": "9.91",
      "low": "9.69",
      "close": "9.83",
      "average": "9.7882",
      "volume": "25810",
      "turnover": "252633.01",
      "trades": "37"
    },
    {
      "date": "2024-02-14",
      "bid": "9.66",
      "ask": "9.92",
      "open": "9.67",
      "high": "9.98",
      "low": "9.49",
      "close": "9.92",
      "average": "9.6238",
      "volume": "58609",
      "turnover": "564044.15",
      "trades": "62"
    },
    {
      "date": "2024-02-15",
      "bid": "10.10",
      "ask": "10.26",
      "open": "9.52",
      "high": "10.26",
      "low": "9.47",
      "close": "10.26",
      "average": "9.738",
      "volume": "44526",
      "turnover": "433593.09",
      "trades": "78"
    },
    {
      "date": "2024-02-16",
      "bid": "9.80",
      "ask": "10.02",
      "open": "9.54",
      "high": "10.26",
      "low": "9.54",
      "close": "10.18",
      "average": "9.9454",
      "volume": "35895",
      "turnover": "356991.33",
      "trades": "65"
    },
    {
      "date": "2024-02-19",
      "bid": "9.63",
      "ask": "9.83",
      "open": "9.80",
      "high": "9.97",
      "low": "9.55",
      "close": "9.55",
      "average": "9.6759",
      "volume": "33572",
      "turnover": "324838.14",
      "trades": "78"
    },
    {
      "date": "2024-02-20",
      "bid": "9.42",
      "ask": "9.60",
      "open": "9.55",
      "high": "9.60",
      "low": "9.36",
      "close": "9.60",
      "average": "9.5186",
      "volume": "6181",
      "turnover": "58834.43",
      "trades": "14"
    },
    {
      "date": "2024-02-21",
      "bid": "9.47",
      "ask": "9.49",
      "open": "9.57",
      "high": "9.57",
      "low": "9.26",
      "close": "9.50",
      "average": "9.3731",
      "volume": "17836",
      "turnover": "167179.13",
      "trades": "41"
    },
    {
      "date": "2024-02-22",
      "bid": "9.36",
      "ask": "9.49",
      "open": "9.23",
      "high": "9.62",
      "low": "9.23",
      "close": "9.49",
      "average": "9.3671",
      "volume": "26637",
      "turnover": "249512.37",
      "trades": "48"
    },
    {
      "date": "2024-02-23",
      "bid": "9.44",
      "ask": "9.61",
      "open": "9.32",
      "high": "9.60",
      "low": "9.30",
      "close": "9.55",
      "average": "9.4049",
      "volume": "15338",
      "turnover": "144252.62",
      "trades": "32"
    },
    {
      "date": "2024-02-26",
      "bid": "9.31",
      "ask": "9.42",
      "open": "9.79",
      "high": "9.79",
      "low": "9.26",
      "close": "9.42",
      "average": "9.5105",
      "volume": "1980",
      "turnover": "18830.71",
      "trades": "19"
    },
    {
      "date": "2024-02-27",
      "bid": "9.43",
      "ask": "9.60",
      "open": "9.42",
      "high": "9.60",
      "low": "9.42",
      "close": "9.60",
      "average": "9.583",
      "volume": "1217",
      "turnover": "11662.47",
      "trades": "8"
    },
    {
      "date": "2024-02-28",
      "bid": "9.41",
      "ask": "9.55",
      "open": "9.43",
      "high": "9.57",
      "low": "9.40",
      "close": "9.55",
      "average": "9.4175",
      "volume": "5060",
      "turnover": "47652.69",
      "trades": "12"
    },
    {
      "date": "2024-02-29",
      "bid": "9.48",
      "ask": "9.89",
      "open": "9.55",
      "high": "9.89",
      "low": "9.40",
      "close": "9.51",
      "average": "9.4374",
      "volume": "80130",
      "turnover": "756220.69",
      "trades": "61"
    },
    {
      "date": "2024-03-01",
      "bid": "9.84",
      "ask": "10.30",
      "open": "9.34",
      "high": "10.38",
      "low": "9.34",
      "close": "10.30",
      "average": "9.8791",
      "volume": "8845",
      "turnover": "87381.06",
      "trades": "26"
    },
    {
      "date": "2024-03-04",
      "bid": "10.36",
      "ask": "10.38",
      "open": "10.38",
      "high": "10.38",
      "low": "10.34",
      "close": "10.36",
      "average": "10.3479",
      "volume": "5124",
      "turnover": "53022.64",
      "trades": "11"
    },
    {
      "date": "2024-03-05",
      "bid": "9.66",
      "ask": "10.06",
      "open": "10.36",
      "high": "10.36",
      "low": "9.55",
      "close": "10.06",
      "average": "9.7309",
      "volume": "11203",
      "turnover": "109015.83",
      "trades": "13"
    },
    {
      "date": "2024-03-06",
      "bid": "9.78",
      "ask": "10.08",
      "open": "9.74",
      "high": "10.10",
      "low": "9.74",
      "close": "10.08",
      "average": "10.0577",
      "volume": "6447",
      "turnover": "64842.14",
      "trades": "15"
    },
    {
      "date": "2024-03-07",
      "bid": "10.18",
      "ask": "10.20",
      "open": "9.90",
      "high": "10.18",
      "low": "9.90",
      "close": "10.18",
      "average": "10.0755",
      "volume": "4158",
      "turnover": "41893.92",
      "trades": "14"
    },
    {
      "date": "2024-03-08",
      "bid": "9.56",
      "ask": "9.72",
      "open": "10.34",
      "high": "10.34",
      "low": "9.35",
      "close": "9.56",
      "average": "10.278",
      "volume": "11156",
      "turnover": "114661.72",
      "trades": "27"
    },
    {
      "date": "2024-03-11",
      "bid": "9.38",
      "ask": "9.50",
      "open": "9.62",
      "high": "9.63",
      "low": "9.39",
      "close": "9.50",
      "average": "9.5354",
      "volume": "11970",
      "turnover": "114138.73",
      "trades": "23"
    },
    {
      "date": "2024-03-12",
      "bid": "9.31",
      "ask": "9.40",
      "open": "9.49",
      "high": "9.49",
      "low": "9.30",
      "close": "9.40",
      "average": "9.3852",
      "volume": "19081",
      "turnover": "179079.11",
      "trades": "43"
    },
    {
      "date": "2024-03-13",
      "bid": "9.14",
      "ask": "9.32",
      "open": "9.30",
      "high": "9.40",
      "low": "9.05",
      "close": "9.34",
      "average": "9.2296",
      "volume": "27259",
      "turnover": "251590.31",
      "trades": "60"
    },
    {
      "date": "2024-03-14",
      "bid": "9.25",
      "ask": "9.38",
      "open": "9.33",
      "high": "9.89",
      "low": "9.28",
      "close": "9.38",
      "average": "9.3908",
      "volume": "11617",
      "turnover": "109092.91",
      "trades": "24"
    },
    {
      "date": "2024-03-15",
      "bid": "9.51",
      "ask": "10.04",
      "open": "9.70",
      "high": "10.20",
      "low": "9.23",
      "close": "10.04",
      "average": "9.882",
      "volume": "19069",
      "turnover": "188440.08",
      "trades": "44"
    },
    {
      "date": "2024-03-18",
      "bid": "9.67",
      "ask": "9.95",
      "open": "10.20",
      "high": "10.28",
      "low": "9.57",
      "close": "9.95",
      "average": "9.8894",
      "volume": "8393",
      "turnover": "83001.8",
      "trades": "29"
    },
    {
      "date": "2024-03-19",
      "bid": "9.89",
      "ask": "10.46",
      "open": "9.65",
      "high": "10.50",
      "low": "9.57",
      "close": "10.46",
      "average": "10.0176",
      "volume": "20989",
      "turnover": "210258.66",
      "trades": "59"
    },
    {
      "date": "2024-03-20",
      "bid": "9.82",
      "ask": "10.16",
      "open": "9.36",
      "high": "10.40",
      "low": "9.36",
      "close": "10.24",
      "average": "9.8466",
      "volume": "5266",
      "turnover": "51852.23",
      "trades": "23"
    },
    {
      "date": "2024-03-21",
      "bid": "10.02",
      "ask": "10.04",
      "open": "10.24",
      "high": "10.24",
      "low": "9.46",
      "close": "10.02",
      "average": "10.0183",
      "volume": "16509",
      "turnover": "165391.74",
      "trades": "48"
    },
    {
      "date": "2024-03-22",
      "bid": "9.60",
      "ask": "9.75",
      "open": "9.90",
      "high": "9.90",
      "low": "9.37",
      "close": "9.75",
      "average": "9.6379",
      "volume": "36473",
      "turnover": "351521.68",
      "trades": "52"
    },
    {
      "date": "2024-03-25",
      "bid": "9.74",
      "ask": "9.95",
      "open": "9.51",
      "high": "10.16",
      "low": "9.51",
      "close": "9.95",
      "average": "9.7624",
      "volume": "17140",
      "turnover": "167327.93",
      "trades": "29"
    },
    {
      "date": "2024-03-26",
      "bid": "9.69",
      "ask": "9.77",
      "open": "9.74",
      "high": "9.79",
      "low": "9.60",
      "close": "9.75",
      "average": "9.6772",
      "volume": "2640",
      "turnover": "25547.71",
      "trades": "56"
    },
    {
      "date": "2024-03-27",
      "bid": "9.60",
      "ask": "9.88",
      "open": "9.74",
      "high": "9.93",
      "low": "9.40",
      "close": "9.88",
      "average": "9.5541",
      "volume": "23450",
      "turnover": "224042.95",
      "trades": "38"
    },
    {
      "date": "2024-03-28",
      "bid": "9.53",
      "ask": "9.91",
      "open": "9.60",
      "high": "9.95",
      "low": "9.47",
      "close": "9.93",
      "average": "9.6925",
      "volume": "4372",
      "turnover": "42375.57",
      "trades": "31"
    },
    {
      "date": "2024-04-02",
      "bid": "9.50",
      "ask": "9.76",
      "open": "9.92",
      "high": "9.92",
      "low": "9.48",
      "close": "9.84",
      "average": "9.8378",
      "volume": "9547",
      "turnover": "93921.66",
      "trades": "38"
    },
    {
      "date": "2024-04-03",
      "bid": "9.72",
      "ask": "9.94",
      "open": "9.54",
      "high": "9.90",
      "low": "9.54",
      "close": "9.72",
      "average": "9.7369",
      "volume": "16696",
      "turnover": "162568.08",
      "trades": "31"
    },
    {
      "date": "2024-04-04",
      "bid": "9.70",
      "ask": "9.78",
      "open": "9.72",
      "high": "9.96",
      "low": "9.70",
      "close": "9.78",
      "average": "9.8716",
      "volume": "1319",
      "turnover": "13020.62",
      "trades": "12"
    },
    {
      "date": "2024-04-05",
      "bid": "9.74",
      "ask": "9.80",
      "open": "9.96",
      "high": "9.96",
      "low": "9.62",
      "close": "9.80",
      "average": "9.8303",
      "volume": "10915",
      "turnover": "107297.94",
      "trades": "33"
    },
    {
      "date": "2024-04-08",
      "bid": "9.66",
      "ask": "9.70",
      "open": "9.70",
      "high": "9.78",
      "low": "9.66",
      "close": "9.70",
      "average": "9.6996",
      "volume": "7136",
      "turnover": "69216",
      "trades": "10"
    },
    {
      "date": "2024-04-09",
      "bid": "9.60",
      "ask": "9.66",
      "open": "9.80",
      "high": "9.96",
      "low": "9.46",
      "close": "9.66",
      "average": "9.6012",
      "volume": "12947",
      "turnover": "124306.3",
      "trades": "49"
    },
    {
      "date": "2024-04-10",
      "bid": "9.40",
      "ask": "9.48",
      "open": "9.78",
      "high": "9.78",
      "low": "9.20",
      "close": "9.48",
      "average": "9.4577",
      "volume": "17740",
      "turnover": "167779.68",
      "trades": "52"
    },
    {
      "date": "2024-04-11",
      "bid": "9.54",
      "ask": "9.56",
      "open": "9.14",
      "high": "9.58",
      "low": "9.14",
      "close": "9.56",
      "average": "9.4473",
      "volume": "8362",
      "turnover": "78998.66",
      "trades": "26"
    },
    {
      "date": "2024-04-12",
      "bid": "9.34",
      "ask": "9.48",
      "open": "9.56",
      "high": "9.60",
      "low": "9.32",
      "close": "9.48",
      "average": "9.49",
      "volume": "6092",
      "turnover": "57813.04",
      "trades": "20"
    },
    {
      "date": "2024-04-15",
      "bid": "9.12",
      "ask": "9.36",
      "open": "9.34",
      "high": "9.44",
      "low": "9.18",
      "close": "9.44",
      "average": "9.37",
      "volume": "4404",
      "turnover": "41265.38",
      "trades": "27"
    },
    {
      "date": "2024-04-16",
      "bid": "9.28",
      "ask": "9.58",
      "open": "9.46",
      "high": "9.76",
      "low": "9.42",
      "close": "9.58",
      "average": "9.4656",
      "volume": "20871",
      "turnover": "197556.66",
      "trades": "38"
    },
    {
      "date": "2024-04-17",
      "bid": "9.22",
      "ask": "9.56",
      "open": "9.58",
      "high": "9.58",
      "low": "9.22",
      "close": "9.56",
      "average": "9.4358",
      "volume": "1013",
      "turnover": "9558.42",
      "trades": "7"
    },
    {
      "date": "2024-04-18",
      "bid": "9.58",
      "ask": "9.88",
      "open": "9.70",
      "high": "9.90",
      "low": "9.60",
      "close": "9.88",
      "average": "9.8343",
      "volume": "11066",
      "turnover": "108825.98",
      "trades": "33"
    },
    {
      "date": "2024-04-19",
      "bid": "9.60",
      "ask": "9.78",
      "open": "9.60",
      "high": "9.86",
      "low": "9.56",
      "close": "9.86",
      "average": "9.7289",
      "volume": "3085",
      "turnover": "30013.74",
      "trades": "40"
    },
    {
      "date": "2024-04-22",
      "bid": "9.44",
      "ask": "9.64",
      "open": "9.58",
      "high": "9.90",
      "low": "9.32",
      "close": "9.62",
      "average": "9.6518",
      "volume": "14206",
      "turnover": "137113.52",
      "trades": "53"
    },
    {
      "date": "2024-04-23",
      "bid": "9.54",
      "ask": "9.70",
      "open": "9.88",
      "high": "9.88",
      "low": "9.54",
      "close": "9.70",
      "average": "9.681",
      "volume": "2928",
      "turnover": "28346.04",
      "trades": "17"
    },
    {
      "date": "2024-04-24",
      "bid": "9.44",
      "ask": "9.58",
      "open": "9.76",
      "high": "9.76",
      "low": "9.42",
      "close": "9.56",
      "average": "9.5188",
      "volume": "1521",
      "turnover": "14478.16",
      "trades": "17"
    },
    {
      "date": "2024-04-25",
      "bid": "9.30",
      "ask": "9.40",
      "open": "9.54",
      "high": "9.54",
      "low": "9.28",
      "close": "9.42",
      "average": "9.3753",
      "volume": "19433",
      "turnover": "182190.78",
      "trades": "60"
    },
    {
      "date": "2024-04-26",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.84",
      "high": "9.90",
      "low": "9.52",
      "close": "9.80",
      "average": "9.7813",
      "volume": "39281",
      "turnover": "384221.14",
      "trades": "102"
    },
    {
      "date": "2024-04-29",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.80",
      "high": "10.20",
      "low": "9.80",
      "close": "10.10",
      "average": "9.9964",
      "volume": "63477",
      "turnover": "634539.05",
      "trades": "101"
    },
    {
      "date": "2024-04-30",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.05",
      "high": "10.15",
      "low": "10.00",
      "close": "10.10",
      "average": "10.0983",
      "volume": "1616",
      "turnover": "16318.85",
      "trades": "37"
    },
    {
      "date": "2024-05-02",
      "bid": "10.05",
      "ask": "10.35",
      "open": "10.35",
      "high": "10.45",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1948",
      "volume": "1581",
      "turnover": "16118",
      "trades": "57"
    },
    {
      "date": "2024-05-03",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.25",
      "high": "10.45",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0816",
      "volume": "13187",
      "turnover": "132925.85",
      "trades": "63"
    },
    {
      "date": "2024-05-06",
      "bid": "9.72",
      "ask": "9.94",
      "open": "10.40",
      "high": "10.40",
      "low": "9.54",
      "close": "9.94",
      "average": "9.8088",
      "volume": "26136",
      "turnover": "254883.01",
      "trades": "103"
    },
    {
      "date": "2024-05-07",
      "bid": "9.70",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.40",
      "low": "9.52",
      "close": "9.98",
      "average": "9.9619",
      "volume": "81495",
      "turnover": "811842.38",
      "trades": "110"
    },
    {
      "date": "2024-05-08",
      "bid": "9.80",
      "ask": "9.98",
      "open": "9.32",
      "high": "10.20",
      "low": "9.32",
      "close": "10.00",
      "average": "9.9983",
      "volume": "2803",
      "turnover": "28025.23",
      "trades": "27"
    },
    {
      "date": "2024-05-10",
      "bid": "9.70",
      "ask": "9.78",
      "open": "10.40",
      "high": "10.40",
      "low": "9.56",
      "close": "9.68",
      "average": "9.656",
      "volume": "22561",
      "turnover": "217848.16",
      "trades": "64"
    },
    {
      "date": "2024-05-13",
      "bid": "9.62",
      "ask": "9.98",
      "open": "9.96",
      "high": "10.00",
      "low": "9.62",
      "close": "9.98",
      "average": "9.956",
      "volume": "8278",
      "turnover": "82416.16",
      "trades": "26"
    },
    {
      "date": "2024-05-14",
      "bid": "10.00",
      "ask": "10.25",
      "open": "10.25",
      "high": "10.55",
      "low": "9.66",
      "close": "10.25",
      "average": "10.1592",
      "volume": "336124",
      "turnover": "3414755.67",
      "trades": "96"
    },
    {
      "date": "2024-05-15",
      "bid": "10.05",
      "ask": "10.30",
      "open": "10.75",
      "high": "10.75",
      "low": "10.00",
      "close": "10.30",
      "average": "10.3343",
      "volume": "33732",
      "turnover": "347885.95",
      "trades": "78"
    },
    {
      "date": "2024-05-16",
      "bid": "10.15",
      "ask": "10.90",
      "open": "10.30",
      "high": "10.95",
      "low": "9.92",
      "close": "10.95",
      "average": "10.1923",
      "volume": "18114",
      "turnover": "184622.68",
      "trades": "112"
    },
    {
      "date": "2024-05-17",
      "bid": "10.20",
      "ask": "10.50",
      "open": "10.95",
      "high": "10.95",
      "low": "10.00",
      "close": "10.20",
      "average": "10.3905",
      "volume": "42402",
      "turnover": "440577.95",
      "trades": "89"
    },
    {
      "date": "2024-05-20",
      "bid": "10.00",
      "ask": "10.15",
      "open": "10.20",
      "high": "10.20",
      "low": "9.92",
      "close": "10.00",
      "average": "9.9817",
      "volume": "10305",
      "turnover": "102861.84",
      "trades": "27"
    },
    {
      "date": "2024-05-21",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.60",
      "high": "10.60",
      "low": "9.94",
      "close": "10.20",
      "average": "10.1012",
      "volume": "158833",
      "turnover": "1604398.15",
      "trades": "34"
    },
    {
      "date": "2024-05-22",
      "bid": "9.98",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.10",
      "low": "9.92",
      "close": "10.00",
      "average": "10.0206",
      "volume": "12013",
      "turnover": "120377.68",
      "trades": "27"
    },
    {
      "date": "2024-05-23",
      "bid": "9.96",
      "ask": "10.15",
      "open": "10.25",
      "high": "10.80",
      "low": "9.94",
      "close": "10.05",
      "average": "10.1893",
      "volume": "31563",
      "turnover": "321604.29",
      "trades": "89"
    },
    {
      "date": "2024-05-24",
      "bid": "9.98",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.50",
      "low": "9.98",
      "close": "10.10",
      "average": "10.0625",
      "volume": "4347",
      "turnover": "43741.55",
      "trades": "31"
    },
    {
      "date": "2024-05-27",
      "bid": "9.96",
      "ask": "9.98",
      "open": "10.10",
      "high": "10.10",
      "low": "9.96",
      "close": "9.96",
      "average": "9.9814",
      "volume": "18092",
      "turnover": "180583.82",
      "trades": "31"
    },
    {
      "date": "2024-05-28",
      "bid": "9.88",
      "ask": "9.92",
      "open": "10.45",
      "high": "10.45",
      "low": "9.86",
      "close": "9.86",
      "average": "9.946",
      "volume": "6796",
      "turnover": "67592.83",
      "trades": "19"
    },
    {
      "date": "2024-05-29",
      "bid": "9.74",
      "ask": "9.82",
      "open": "9.80",
      "high": "9.82",
      "low": "9.62",
      "close": "9.72",
      "average": "9.7612",
      "volume": "8750",
      "turnover": "85410.72",
      "trades": "47"
    },
    {
      "date": "2024-05-30",
      "bid": "9.72",
      "ask": "9.90",
      "open": "9.72",
      "high": "9.92",
      "low": "9.72",
      "close": "9.92",
      "average": "9.7692",
      "volume": "7628",
      "turnover": "74519.64",
      "trades": "13"
    },
    {
      "date": "2024-05-31",
      "bid": "10.25",
      "ask": "10.30",
      "open": "9.92",
      "high": "10.30",
      "low": "9.90",
      "close": "10.20",
      "average": "9.9625",
      "volume": "116190",
      "turnover": "1158114.52",
      "trades": "23"
    },
    {
      "date": "2024-06-03",
      "bid": "10.00",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.45",
      "low": "9.70",
      "close": "9.96",
      "average": "10.2494",
      "volume": "4598",
      "turnover": "47126.82",
      "trades": "17"
    },
    {
      "date": "2024-06-04",
      "bid": "10.50",
      "ask": "10.90",
      "open": "10.20",
      "high": "10.90",
      "low": "10.20",
      "close": "10.50",
      "average": "10.6413",
      "volume": "28943",
      "turnover": "307990.15",
      "trades": "74"
    },
    {
      "date": "2024-06-05",
      "bid": "10.50",
      "ask": "10.90",
      "open": "10.55",
      "high": "10.90",
      "low": "10.30",
      "close": "10.90",
      "average": "10.771",
      "volume": "8372",
      "turnover": "90174.5",
      "trades": "31"
    },
    {
      "date": "2024-06-07",
      "bid": "11.15",
      "ask": "11.20",
      "open": "10.90",
      "high": "11.45",
      "low": "10.90",
      "close": "11.20",
      "average": "11.1913",
      "volume": "127964",
      "turnover": "1432085.4",
      "trades": "111"
    },
    {
      "date": "2024-06-10",
      "bid": "11.00",
      "ask": "11.25",
      "open": "11.30",
      "high": "11.30",
      "low": "10.85",
      "close": "11.25",
      "average": "11.204",
      "volume": "32233",
      "turnover": "361137.35",
      "trades": "54"
    },
    {
      "date": "2024-06-11",
      "bid": "10.95",
      "ask": "11.15",
      "open": "11.45",
      "high": "11.45",
      "low": "10.80",
      "close": "11.20",
      "average": "11.0713",
      "volume": "19534",
      "turnover": "216267.65",
      "trades": "61"
    },
    {
      "date": "2024-06-12",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.50",
      "high": "11.50",
      "low": "10.90",
      "close": "11.00",
      "average": "10.9733",
      "volume": "38349",
      "turnover": "420815.9",
      "trades": "58"
    },
    {
      "date": "2024-06-13",
      "bid": "10.80",
      "ask": "11.05",
      "open": "10.90",
      "high": "11.05",
      "low": "10.85",
      "close": "11.05",
      "average": "11.0007",
      "volume": "26016",
      "turnover": "286193.9",
      "trades": "52"
    },
    {
      "date": "2024-06-14",
      "bid": "10.40",
      "ask": "10.45",
      "open": "11.05",
      "high": "11.10",
      "low": "10.00",
      "close": "10.05",
      "average": "10.5906",
      "volume": "35076",
      "turnover": "371474.55",
      "trades": "110"
    },
    {
      "date": "2024-06-17",
      "bid": "10.45",
      "ask": "10.70",
      "open": "10.05",
      "high": "10.50",
      "low": "10.05",
      "close": "10.50",
      "average": "10.3946",
      "volume": "7301",
      "turnover": "75890.85",
      "trades": "71"
    },
    {
      "date": "2024-06-18",
      "bid": "10.45",
      "ask": "10.70",
      "open": "10.75",
      "high": "10.75",
      "low": "10.35",
      "close": "10.70",
      "average": "10.5707",
      "volume": "8666",
      "turnover": "91605.95",
      "trades": "26"
    },
    {
      "date": "2024-06-19",
      "bid": "10.55",
      "ask": "10.75",
      "open": "10.75",
      "high": "10.75",
      "low": "10.60",
      "close": "10.60",
      "average": "10.7175",
      "volume": "461",
      "turnover": "4940.75",
      "trades": "6"
    },
    {
      "date": "2024-06-20",
      "bid": "10.60",
      "ask": "10.75",
      "open": "10.50",
      "high": "10.80",
      "low": "10.50",
      "close": "10.80",
      "average": "10.6808",
      "volume": "7700",
      "turnover": "82241.95",
      "trades": "30"
    },
    {
      "date": "2024-06-24",
      "bid": "10.60",
      "ask": "10.95",
      "open": "10.50",
      "high": "10.65",
      "low": "10.50",
      "close": "10.60",
      "average": "10.5724",
      "volume": "9857",
      "turnover": "104211.85",
      "trades": "22"
    },
    {
      "date": "2024-06-25",
      "bid": "10.60",
      "ask": "10.85",
      "open": "10.65",
      "high": "10.65",
      "low": "10.60",
      "close": "10.60",
      "average": "10.6002",
      "volume": "7601",
      "turnover": "80572.35",
      "trades": "8"
    },
    {
      "date": "2024-06-26",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.60",
      "high": "10.60",
      "low": "10.20",
      "close": "10.45",
      "average": "10.3311",
      "volume": "8544",
      "turnover": "88269.05",
      "trades": "15"
    },
    {
      "date": "2024-06-27",
      "bid": "9.94",
      "ask": "10.15",
      "open": "10.30",
      "high": "10.40",
      "low": "9.98",
      "close": "10.20",
      "average": "10.1311",
      "volume": "44466",
      "turnover": "450491.06",
      "trades": "70"
    },
    {
      "date": "2024-06-28",
      "bid": "10.05",
      "ask": "10.15",
      "open": "10.15",
      "high": "10.50",
      "low": "9.92",
      "close": "10.15",
      "average": "10.0433",
      "volume": "16899",
      "turnover": "169722.09",
      "trades": "50"
    },
    {
      "date": "2024-07-01",
      "bid": "10.15",
      "ask": "10.25",
      "open": "9.90",
      "high": "10.25",
      "low": "9.90",
      "close": "10.15",
      "average": "10.1411",
      "volume": "3748",
      "turnover": "38008.8",
      "trades": "43"
    },
    {
      "date": "2024-07-02",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.15",
      "high": "10.90",
      "low": "10.10",
      "close": "10.25",
      "average": "10.2492",
      "volume": "38839",
      "turnover": "398067.6",
      "trades": "63"
    },
    {
      "date": "2024-07-03",
      "bid": "10.10",
      "ask": "10.25",
      "open": "10.55",
      "high": "10.55",
      "low": "10.05",
      "close": "10.10",
      "average": "10.1784",
      "volume": "6414",
      "turnover": "65284",
      "trades": "51"
    },
    {
      "date": "2024-07-04",
      "bid": "9.96",
      "ask": "10.35",
      "open": "10.50",
      "high": "10.50",
      "low": "9.76",
      "close": "10.35",
      "average": "9.9622",
      "volume": "30631",
      "turnover": "305153.5",
      "trades": "57"
    },
    {
      "date": "2024-07-05",
      "bid": "9.96",
      "ask": "10.10",
      "open": "10.35",
      "high": "10.35",
      "low": "9.80",
      "close": "10.15",
      "average": "9.9022",
      "volume": "8864",
      "turnover": "87773.18",
      "trades": "40"
    },
    {
      "date": "2024-07-08",
      "bid": "10.05",
      "ask": "10.20",
      "open": "10.00",
      "high": "10.25",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1983",
      "volume": "41318",
      "turnover": "421372.85",
      "trades": "36"
    },
    {
      "date": "2024-07-09",
      "bid": "10.05",
      "ask": "10.25",
      "open": "10.45",
      "high": "10.45",
      "low": "10.05",
      "close": "10.25",
      "average": "10.1901",
      "volume": "3019",
      "turnover": "30763.85",
      "trades": "29"
    },
    {
      "date": "2024-07-10",
      "bid": "10.05",
      "ask": "10.20",
      "open": "10.25",
      "high": "10.25",
      "low": "10.05",
      "close": "10.05",
      "average": "10.2232",
      "volume": "873",
      "turnover": "8924.85",
      "trades": "11"
    },
    {
      "date": "2024-07-11",
      "bid": "10.05",
      "ask": "10.40",
      "open": "10.05",
      "high": "10.45",
      "low": "10.05",
      "close": "10.45",
      "average": "10.0611",
      "volume": "4893",
      "turnover": "49229.1",
      "trades": "21"
    },
    {
      "date": "2024-07-12",
      "bid": "10.00",
      "ask": "10.25",
      "open": "10.20",
      "high": "10.30",
      "low": "10.05",
      "close": "10.25",
      "average": "10.1621",
      "volume": "16405",
      "turnover": "166709.9",
      "trades": "33"
    },
    {
      "date": "2024-07-15",
      "bid": "9.96",
      "ask": "10.40",
      "open": "10.20",
      "high": "10.25",
      "low": "9.94",
      "close": "9.94",
      "average": "10.0311",
      "volume": "17607",
      "turnover": "176617.96",
      "trades": "32"
    },
    {
      "date": "2024-07-16",
      "bid": "10.05",
      "ask": "10.30",
      "open": "10.40",
      "high": "10.40",
      "low": "9.90",
      "close": "10.30",
      "average": "10.0934",
      "volume": "15604",
      "turnover": "157498",
      "trades": "37"
    },
    {
      "date": "2024-07-17",
      "bid": "10.05",
      "ask": "10.10",
      "open": "10.40",
      "high": "10.45",
      "low": "10.05",
      "close": "10.05",
      "average": "10.289",
      "volume": "14966",
      "turnover": "153984.55",
      "trades": "36"
    },
    {
      "date": "2024-07-18",
      "bid": "10.00",
      "ask": "10.15",
      "open": "10.05",
      "high": "10.40",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1417",
      "volume": "29820",
      "turnover": "302426.55",
      "trades": "39"
    },
    {
      "date": "2024-07-19",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.05",
      "high": "10.15",
      "low": "10.00",
      "close": "10.15",
      "average": "10.0285",
      "volume": "14924",
      "turnover": "149664.65",
      "trades": "27"
    },
    {
      "date": "2024-07-22",
      "bid": "8.96",
      "ask": "9.00",
      "open": "9.00",
      "high": "9.20",
      "low": "8.30",
      "close": "9.00",
      "average": "8.8126",
      "volume": "174135",
      "turnover": "1534581.54",
      "trades": "285"
    },
    {
      "date": "2024-07-23",
      "bid": "8.60",
      "ask": "8.68",
      "open": "9.00",
      "high": "9.00",
      "low": "8.32",
      "close": "8.70",
      "average": "8.5838",
      "volume": "51902",
      "turnover": "445518.68",
      "trades": "104"
    },
    {
      "date": "2024-07-24",
      "bid": "8.66",
      "ask": "8.90",
      "open": "8.72",
      "high": "8.90",
      "low": "8.48",
      "close": "8.64",
      "average": "8.567",
      "volume": "19910",
      "turnover": "170569.12",
      "trades": "40"
    },
    {
      "date": "2024-07-25",
      "bid": "8.76",
      "ask": "8.98",
      "open": "8.46",
      "high": "9.06",
      "low": "8.46",
      "close": "8.74",
      "average": "8.8372",
      "volume": "31599",
      "turnover": "279246.24",
      "trades": "51"
    },
    {
      "date": "2024-07-26",
      "bid": "8.56",
      "ask": "8.82",
      "open": "9.24",
      "high": "9.48",
      "low": "8.52",
      "close": "8.54",
      "average": "8.9173",
      "volume": "9057",
      "turnover": "80763.86",
      "trades": "52"
    },
    {
      "date": "2024-07-29",
      "bid": "8.82",
      "ask": "9.02",
      "open": "8.56",
      "high": "9.22",
      "low": "8.56",
      "close": "8.90",
      "average": "9.0036",
      "volume": "35307",
      "turnover": "317889.3",
      "trades": "67"
    },
    {
      "date": "2024-07-30",
      "bid": "8.98",
      "ask": "9.02",
      "open": "9.02",
      "high": "9.16",
      "low": "8.98",
      "close": "8.98",
      "average": "9.0225",
      "volume": "35307",
      "turnover": "318556.88",
      "trades": "59"
    },
    {
      "date": "2024-07-31",
      "bid": "8.90",
      "ask": "9.02",
      "open": "9.14",
      "high": "9.14",
      "low": "8.64",
      "close": "8.90",
      "average": "8.8813",
      "volume": "6399",
      "turnover": "56831.22",
      "trades": "16"
    },
    {
      "date": "2024-08-01",
      "bid": "8.90",
      "ask": "9.00",
      "open": "8.98",
      "high": "9.00",
      "low": "8.70",
      "close": "8.90",
      "average": "8.8916",
      "volume": "4045",
      "turnover": "35966.72",
      "trades": "18"
    },
    {
      "date": "2024-08-02",
      "bid": "8.82",
      "ask": "8.98",
      "open": "8.90",
      "high": "9.00",
      "low": "8.56",
      "close": "8.84",
      "average": "8.933",
      "volume": "7257",
      "turnover": "64826.52",
      "trades": "21"
    },
    {
      "date": "2024-08-05",
      "bid": "8.30",
      "ask": "8.38",
      "open": "8.72",
      "high": "8.72",
      "low": "8.20",
      "close": "8.30",
      "average": "8.4498",
      "volume": "40078",
      "turnover": "338649.58",
      "trades": "55"
    },
    {
      "date": "2024-08-06",
      "bid": "8.64",
      "ask": "8.74",
      "open": "8.70",
      "high": "9.46",
      "low": "8.60",
      "close": "8.74",
      "average": "8.9477",
      "volume": "24528",
      "turnover": "219469",
      "trades": "50"
    },
    {
      "date": "2024-08-07",
      "bid": "8.88",
      "ask": "8.96",
      "open": "8.76",
      "high": "9.08",
      "low": "8.68",
      "close": "8.88",
      "average": "8.8491",
      "volume": "5794",
      "turnover": "51271.44",
      "trades": "36"
    },
    {
      "date": "2024-08-08",
      "bid": "8.72",
      "ask": "8.82",
      "open": "8.82",
      "high": "9.02",
      "low": "8.64",
      "close": "8.82",
      "average": "8.97",
      "volume": "6047",
      "turnover": "54241.86",
      "trades": "16"
    },
    {
      "date": "2024-08-09",
      "bid": "8.88",
      "ask": "9.02",
      "open": "8.86",
      "high": "8.98",
      "low": "8.86",
      "close": "8.98",
      "average": "8.9193",
      "volume": "3106",
      "turnover": "27703.36",
      "trades": "15"
    },
    {
      "date": "2024-08-12",
      "bid": "8.64",
      "ask": "8.92",
      "open": "8.44",
      "high": "8.96",
      "low": "8.20",
      "close": "8.62",
      "average": "8.4302",
      "volume": "14479",
      "turnover": "122061.22",
      "trades": "27"
    },
    {
      "date": "2024-08-13",
      "bid": "8.64",
      "ask": "8.78",
      "open": "8.62",
      "high": "8.78",
      "low": "8.62",
      "close": "8.64",
      "average": "8.6358",
      "volume": "3139",
      "turnover": "27107.92",
      "trades": "9"
    },
    {
      "date": "2024-08-14",
      "bid": "8.60",
      "ask": "8.74",
      "open": "8.78",
      "high": "8.80",
      "low": "8.50",
      "close": "8.60",
      "average": "8.6149",
      "volume": "7160",
      "turnover": "61682.46",
      "trades": "17"
    },
    {
      "date": "2024-08-15",
      "bid": "8.50",
      "ask": "8.60",
      "open": "8.86",
      "high": "8.86",
      "low": "8.50",
      "close": "8.60",
      "average": "8.6137",
      "volume": "3630",
      "turnover": "31267.8",
      "trades": "8"
    },
    {
      "date": "2024-08-16",
      "bid": "8.52",
      "ask": "8.60",
      "open": "8.60",
      "high": "8.62",
      "low": "8.60",
      "close": "8.60",
      "average": "8.6048",
      "volume": "7878",
      "turnover": "67788.36",
      "trades": "10"
    },
    {
      "date": "2024-08-19",
      "bid": "8.54",
      "ask": "8.60",
      "open": "8.50",
      "high": "8.60",
      "low": "8.48",
      "close": "8.60",
      "average": "8.5904",
      "volume": "4779",
      "turnover": "41053.46",
      "trades": "27"
    },
    {
      "date": "2024-08-20",
      "bid": "8.34",
      "ask": "8.38",
      "open": "8.52",
      "high": "8.58",
      "low": "8.40",
      "close": "8.40",
      "average": "8.4948",
      "volume": "4747",
      "turnover": "40324.74",
      "trades": "30"
    },
    {
      "date": "2024-08-21",
      "bid": "8.28",
      "ask": "8.32",
      "open": "8.48",
      "high": "8.48",
      "low": "8.18",
      "close": "8.28",
      "average": "8.3522",
      "volume": "7084",
      "turnover": "59167.12",
      "trades": "47"
    },
    {
      "date": "2024-08-22",
      "bid": "8.08",
      "ask": "8.18",
      "open": "8.60",
      "high": "8.60",
      "low": "8.04",
      "close": "8.08",
      "average": "8.1357",
      "volume": "22646",
      "turnover": "184240.56",
      "trades": "90"
    },
    {
      "date": "2024-08-23",
      "bid": "8.18",
      "ask": "8.22",
      "open": "8.08",
      "high": "8.48",
      "low": "7.98",
      "close": "8.16",
      "average": "8.1008",
      "volume": "22945",
      "turnover": "185873.56",
      "trades": "50"
    },
    {
      "date": "2024-08-26",
      "bid": "8.04",
      "ask": "8.12",
      "open": "8.20",
      "high": "8.22",
      "low": "8.04",
      "close": "8.12",
      "average": "8.1861",
      "volume": "4754",
      "turnover": "38916.86",
      "trades": "40"
    },
    {
      "date": "2024-08-27",
      "bid": "8.08",
      "ask": "8.16",
      "open": "8.06",
      "high": "8.20",
      "low": "8.06",
      "close": "8.16",
      "average": "8.0994",
      "volume": "15691",
      "turnover": "127087.92",
      "trades": "57"
    },
    {
      "date": "2024-08-28",
      "bid": "8.20",
      "ask": "8.22",
      "open": "8.20",
      "high": "8.22",
      "low": "8.20",
      "close": "8.22",
      "average": "8.2086",
      "volume": "5835",
      "turnover": "47897.06",
      "trades": "19"
    },
    {
      "date": "2024-08-29",
      "bid": "8.48",
      "ask": "8.62",
      "open": "8.18",
      "high": "8.62",
      "low": "8.18",
      "close": "8.62",
      "average": "8.4053",
      "volume": "18971",
      "turnover": "159457.74",
      "trades": "70"
    },
    {
      "date": "2024-08-30",
      "bid": "8.60",
      "ask": "8.84",
      "open": "8.62",
      "high": "9.20",
      "low": "8.56",
      "close": "8.84",
      "average": "8.9815",
      "volume": "6792",
      "turnover": "61002.34",
      "trades": "31"
    },
    {
      "date": "2024-09-02",
      "bid": "8.60",
      "ask": "8.84",
      "open": "8.84",
      "high": "8.84",
      "low": "8.70",
      "close": "8.84",
      "average": "8.7115",
      "volume": "1296",
      "turnover": "11290.04",
      "trades": "4"
    },
    {
      "date": "2024-09-03",
      "bid": "8.64",
      "ask": "8.84",
      "open": "8.38",
      "high": "9.00",
      "low": "8.38",
      "close": "8.84",
      "average": "8.869",
      "volume": "3221",
      "turnover": "28567.04",
      "trades": "9"
    },
    {
      "date": "2024-09-04",
      "bid": "8.66",
      "ask": "8.70",
      "open": "8.54",
      "high": "8.72",
      "low": "8.50",
      "close": "8.66",
      "average": "8.6046",
      "volume": "2267",
      "turnover": "19506.62",
      "trades": "6"
    },
    {
      "date": "2024-09-05",
      "bid": "8.84",
      "ask": "9.32",
      "open": "8.76",
      "high": "9.42",
      "low": "8.76",
      "close": "8.84",
      "average": "9.1629",
      "volume": "21565",
      "turnover": "197597.64",
      "trades": "54"
    },
    {
      "date": "2024-09-06",
      "bid": "8.90",
      "ask": "9.18",
      "open": "8.62",
      "high": "9.10",
      "low": "8.62",
      "close": "8.86",
      "average": "9.0014",
      "volume": "14069",
      "turnover": "126640.8",
      "trades": "22"
    },
    {
      "date": "2024-09-09",
      "bid": "8.72",
      "ask": "9.00",
      "open": "9.00",
      "high": "9.00",
      "low": "8.76",
      "close": "8.86",
      "average": "8.8896",
      "volume": "3563",
      "turnover": "31673.6",
      "trades": "8"
    },
    {
      "date": "2024-09-10",
      "bid": "8.78",
      "ask": "9.28",
      "open": "8.86",
      "high": "9.00",
      "low": "8.78",
      "close": "9.00",
      "average": "8.9752",
      "volume": "1209",
      "turnover": "10851.02",
      "trades": "6"
    },
    {
      "date": "2024-09-11",
      "bid": "8.80",
      "ask": "9.08",
      "open": "8.50",
      "high": "9.12",
      "low": "8.50",
      "close": "9.12",
      "average": "9.0323",
      "volume": "9443",
      "turnover": "85292.22",
      "trades": "19"
    },
    {
      "date": "2024-09-12",
      "bid": "9.00",
      "ask": "9.20",
      "open": "8.98",
      "high": "9.20",
      "low": "8.78",
      "close": "9.20",
      "average": "8.9843",
      "volume": "5558",
      "turnover": "49934.82",
      "trades": "20"
    },
    {
      "date": "2024-09-13",
      "bid": "8.90",
      "ask": "9.18",
      "open": "9.20",
      "high": "9.20",
      "low": "8.74",
      "close": "9.20",
      "average": "9.0809",
      "volume": "7404",
      "turnover": "67234.86",
      "trades": "29"
    },
    {
      "date": "2024-09-16",
      "bid": "8.78",
      "ask": "8.88",
      "open": "8.92",
      "high": "9.20",
      "low": "8.76",
      "close": "8.88",
      "average": "8.9732",
      "volume": "7143",
      "turnover": "64095.28",
      "trades": "24"
    },
    {
      "date": "2024-09-17",
      "bid": "8.58",
      "ask": "8.96",
      "open": "8.50",
      "high": "8.98",
      "low": "8.40",
      "close": "8.98",
      "average": "8.6092",
      "volume": "23548",
      "turnover": "202728.64",
      "trades": "49"
    },
    {
      "date": "2024-09-18",
      "bid": "8.60",
      "ask": "8.72",
      "open": "9.00",
      "high": "9.00",
      "low": "8.60",
      "close": "8.72",
      "average": "8.6496",
      "volume": "1113",
      "turnover": "9626.96",
      "trades": "9"
    },
    {
      "date": "2024-09-19",
      "bid": "8.60",
      "ask": "8.72",
      "open": null,
      "high": null,
      "low": null,
      "close": "8.72",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-20",
      "bid": "8.72",
      "ask": "8.82",
      "open": "8.72",
      "high": "8.86",
      "low": "8.72",
      "close": "8.86",
      "average": "8.7223",
      "volume": "622",
      "turnover": "5425.24",
      "trades": "3"
    },
    {
      "date": "2024-09-23",
      "bid": "8.50",
      "ask": "8.62",
      "open": "8.86",
      "high": "8.86",
      "low": "8.50",
      "close": "8.64",
      "average": "8.6211",
      "volume": "10818",
      "turnover": "93263.48",
      "trades": "36"
    },
    {
      "date": "2024-09-24",
      "bid": "8.56",
      "ask": "8.74",
      "open": "8.62",
      "high": "8.72",
      "low": "8.58",
      "close": "8.72",
      "average": "8.6575",
      "volume": "10756",
      "turnover": "93120",
      "trades": "14"
    },
    {
      "date": "2024-09-25",
      "bid": "8.70",
      "ask": "8.94",
      "open": "8.72",
      "high": "8.94",
      "low": "8.54",
      "close": "8.94",
      "average": "8.6803",
      "volume": "2962",
      "turnover": "25711.04",
      "trades": "16"
    },
    {
      "date": "2024-09-26",
      "bid": "8.58",
      "ask": "9.10",
      "open": "8.92",
      "high": "9.10",
      "low": "8.56",
      "close": "9.10",
      "average": "8.8097",
      "volume": "13302",
      "turnover": "117186.58",
      "trades": "44"
    },
    {
      "date": "2024-09-27",
      "bid": "8.80",
      "ask": "8.94",
      "open": "8.98",
      "high": "8.98",
      "low": "8.78",
      "close": "8.78",
      "average": "8.9421",
      "volume": "4268",
      "turnover": "38165.02",
      "trades": "16"
    },
    {
      "date": "2024-09-30",
      "bid": "8.86",
      "ask": "8.98",
      "open": "8.66",
      "high": "8.98",
      "low": "8.66",
      "close": "8.98",
      "average": "8.7444",
      "volume": "832",
      "turnover": "7275.36",
      "trades": "10"
    },
    {
      "date": "2024-10-01",
      "bid": "8.84",
      "ask": "9.06",
      "open": "9.00",
      "high": "9.08",
      "low": "8.84",
      "close": "9.06",
      "average": "9.0181",
      "volume": "6584",
      "turnover": "59375.26",
      "trades": "29"
    },
    {
      "date": "2024-10-02",
      "bid": "8.68",
      "ask": "8.82",
      "open": "8.88",
      "high": "9.14",
      "low": "8.66",
      "close": "8.82",
      "average": "8.8311",
      "volume": "5401",
      "turnover": "47696.6",
      "trades": "44"
    },
    {
      "date": "2024-10-03",
      "bid": "8.68",
      "ask": "8.72",
      "open": "8.60",
      "high": "8.80",
      "low": "8.48",
      "close": "8.68",
      "average": "8.6128",
      "volume": "12942",
      "turnover": "111466.66",
      "trades": "24"
    },
    {
      "date": "2024-10-04",
      "bid": "8.50",
      "ask": "8.54",
      "open": "8.84",
      "high": "8.84",
      "low": "8.50",
      "close": "8.54",
      "average": "8.5701",
      "volume": "8225",
      "turnover": "70489.1",
      "trades": "36"
    },
    {
      "date": "2024-10-07",
      "bid": "8.50",
      "ask": "8.56",
      "open": "8.48",
      "high": "8.56",
      "low": "8.48",
      "close": "8.50",
      "average": "8.5024",
      "volume": "7063",
      "turnover": "60052.62",
      "trades": "15"
    },
    {
      "date": "2024-10-08",
      "bid": "8.14",
      "ask": "8.30",
      "open": "8.20",
      "high": "8.50",
      "low": "8.20",
      "close": "8.30",
      "average": "8.2487",
      "volume": "31746",
      "turnover": "261864.2",
      "trades": "42"
    },
    {
      "date": "2024-10-09",
      "bid": "7.66",
      "ask": "7.72",
      "open": "8.06",
      "high": "8.06",
      "low": "7.50",
      "close": "7.64",
      "average": "7.7274",
      "volume": "124029",
      "turnover": "958424.16",
      "trades": "221"
    },
    {
      "date": "2024-10-10",
      "bid": "7.66",
      "ask": "7.68",
      "open": "7.66",
      "high": "7.76",
      "low": "7.62",
      "close": "7.64",
      "average": "7.663",
      "volume": "12104",
      "turnover": "92753.54",
      "trades": "24"
    },
    {
      "date": "2024-10-11",
      "bid": "7.36",
      "ask": "7.48",
      "open": "7.66",
      "high": "7.72",
      "low": "7.40",
      "close": "7.40",
      "average": "7.5533",
      "volume": "35594",
      "turnover": "268852.96",
      "trades": "54"
    },
    {
      "date": "2024-10-14",
      "bid": "7.54",
      "ask": "7.62",
      "open": "7.50",
      "high": "7.68",
      "low": "7.50",
      "close": "7.54",
      "average": "7.5958",
      "volume": "6237",
      "turnover": "47375.3",
      "trades": "21"
    },
    {
      "date": "2024-10-15",
      "bid": "7.48",
      "ask": "7.54",
      "open": "7.52",
      "high": "7.60",
      "low": "7.40",
      "close": "7.54",
      "average": "7.5246",
      "volume": "14962",
      "turnover": "112582.86",
      "trades": "52"
    },
    {
      "date": "2024-10-16",
      "bid": "7.30",
      "ask": "7.38",
      "open": "7.60",
      "high": "7.60",
      "low": "7.26",
      "close": "7.38",
      "average": "7.3978",
      "volume": "66784",
      "turnover": "494052.88",
      "trades": "78"
    },
    {
      "date": "2024-10-17",
      "bid": "7.22",
      "ask": "7.34",
      "open": "7.28",
      "high": "7.30",
      "low": "7.20",
      "close": "7.22",
      "average": "7.2529",
      "volume": "12343",
      "turnover": "89522.4",
      "trades": "40"
    },
    {
      "date": "2024-10-18",
      "bid": "7.16",
      "ask": "7.20",
      "open": "7.22",
      "high": "7.52",
      "low": "7.14",
      "close": "7.18",
      "average": "7.2418",
      "volume": "16922",
      "turnover": "122546.42",
      "trades": "29"
    },
    {
      "date": "2024-10-21",
      "bid": "7.00",
      "ask": "7.08",
      "open": "7.20",
      "high": "7.20",
      "low": "7.00",
      "close": "7.00",
      "average": "7.0576",
      "volume": "43190",
      "turnover": "304816.94",
      "trades": "38"
    },
    {
      "date": "2024-10-22",
      "bid": "6.90",
      "ask": "7.02",
      "open": "7.14",
      "high": "7.14",
      "low": "6.90",
      "close": "6.90",
      "average": "6.9871",
      "volume": "24682",
      "turnover": "172456.82",
      "trades": "51"
    },
    {
      "date": "2024-10-23",
      "bid": "7.50",
      "ask": "7.66",
      "open": "6.90",
      "high": "7.68",
      "low": "6.76",
      "close": "7.66",
      "average": "7.1928",
      "volume": "307441",
      "turnover": "2065005.68",
      "trades": "57"
    },
    {
      "date": "2024-10-24",
      "bid": "7.00",
      "ask": "7.18",
      "open": "7.66",
      "high": "7.66",
      "low": "7.00",
      "close": "7.04",
      "average": "7.2872",
      "volume": "18128",
      "turnover": "132102.68",
      "trades": "60"
    },
    {
      "date": "2024-10-25",
      "bid": "7.30",
      "ask": "7.46",
      "open": "7.30",
      "high": "7.52",
      "low": "6.70",
      "close": "7.46",
      "average": "7.0644",
      "volume": "48388",
      "turnover": "341832.02",
      "trades": "123"
    },
    {
      "date": "2024-10-28",
      "bid": "7.18",
      "ask": "7.30",
      "open": "7.54",
      "high": "7.68",
      "low": "7.16",
      "close": "7.16",
      "average": "7.3389",
      "volume": "19526",
      "turnover": "143299.56",
      "trades": "61"
    },
    {
      "date": "2024-10-29",
      "bid": "6.98",
      "ask": "7.20",
      "open": "7.16",
      "high": "7.22",
      "low": "6.82",
      "close": "7.20",
      "average": "7.0673",
      "volume": "38495",
      "turnover": "272056.22",
      "trades": "150"
    },
    {
      "date": "2024-10-30",
      "bid": "7.74",
      "ask": "7.76",
      "open": "7.10",
      "high": "7.78",
      "low": "7.06",
      "close": "7.76",
      "average": "7.1418",
      "volume": "1127140",
      "turnover": "8049789.8",
      "trades": "133"
    },
    {
      "date": "2024-10-31",
      "bid": "7.40",
      "ask": "7.48",
      "open": "7.74",
      "high": "7.74",
      "low": "7.38",
      "close": "7.38",
      "average": "7.5537",
      "volume": "23915",
      "turnover": "180646.7",
      "trades": "46"
    },
    {
      "date": "2024-11-01",
      "bid": "7.02",
      "ask": "7.10",
      "open": "7.46",
      "high": "7.46",
      "low": "7.00",
      "close": "7.04",
      "average": "7.1346",
      "volume": "49314",
      "turnover": "351835.12",
      "trades": "74"
    },
    {
      "date": "2024-11-04",
      "bid": "7.10",
      "ask": "7.12",
      "open": "7.10",
      "high": "7.58",
      "low": "7.10",
      "close": "7.12",
      "average": "7.2865",
      "volume": "38689",
      "turnover": "281905.96",
      "trades": "113"
    },
    {
      "date": "2024-11-05",
      "bid": "7.10",
      "ask": "7.20",
      "open": "7.10",
      "high": "7.24",
      "low": "7.10",
      "close": "7.24",
      "average": "7.1057",
      "volume": "110008",
      "turnover": "781684.54",
      "trades": "30"
    },
    {
      "date": "2024-11-06",
      "bid": "6.94",
      "ask": "6.98",
      "open": "7.04",
      "high": "7.30",
      "low": "6.90",
      "close": "6.94",
      "average": "6.9713",
      "volume": "29936",
      "turnover": "208693.4",
      "trades": "96"
    },
    {
      "date": "2024-11-07",
      "bid": "6.90",
      "ask": "6.98",
      "open": "6.94",
      "high": "7.20",
      "low": "6.86",
      "close": "7.00",
      "average": "6.9263",
      "volume": "49054",
      "turnover": "339762.92",
      "trades": "52"
    },
    {
      "date": "2024-11-08",
      "bid": "7.00",
      "ask": "7.18",
      "open": "7.08",
      "high": "7.20",
      "low": "7.08",
      "close": "7.20",
      "average": "7.1349",
      "volume": "9900",
      "turnover": "70635.98",
      "trades": "21"
    },
    {
      "date": "2024-11-11",
      "bid": "7.20",
      "ask": "7.28",
      "open": "7.20",
      "high": "7.50",
      "low": "7.20",
      "close": "7.30",
      "average": "7.2888",
      "volume": "5598",
      "turnover": "40802.58",
      "trades": "15"
    },
    {
      "date": "2024-11-12",
      "bid": "6.86",
      "ask": "6.90",
      "open": "7.18",
      "high": "7.18",
      "low": "6.78",
      "close": "6.78",
      "average": "6.9081",
      "volume": "57401",
      "turnover": "396534.2",
      "trades": "70"
    },
    {
      "date": "2024-11-13",
      "bid": "6.70",
      "ask": "6.82",
      "open": "6.88",
      "high": "6.88",
      "low": "6.70",
      "close": "6.70",
      "average": "6.7602",
      "volume": "17676",
      "turnover": "119493.76",
      "trades": "41"
    },
    {
      "date": "2024-11-14",
      "bid": "6.82",
      "ask": "6.84",
      "open": "7.08",
      "high": "7.08",
      "low": "6.74",
      "close": "6.86",
      "average": "6.8508",
      "volume": "9185",
      "turnover": "62925",
      "trades": "22"
    },
    {
      "date": "2024-11-15",
      "bid": "6.76",
      "ask": "6.86",
      "open": "6.76",
      "high": "7.06",
      "low": "6.76",
      "close": "7.06",
      "average": "6.7953",
      "volume": "3042",
      "turnover": "20671.28",
      "trades": "16"
    },
    {
      "date": "2024-11-18",
      "bid": "6.74",
      "ask": "6.88",
      "open": "7.06",
      "high": "7.06",
      "low": "6.70",
      "close": "6.74",
      "average": "6.8158",
      "volume": "26518",
      "turnover": "180740.98",
      "trades": "80"
    },
    {
      "date": "2024-11-19",
      "bid": "6.70",
      "ask": "6.78",
      "open": "7.02",
      "high": "7.02",
      "low": "6.68",
      "close": "6.78",
      "average": "6.8819",
      "volume": "31131",
      "turnover": "214239.44",
      "trades": "61"
    },
    {
      "date": "2024-11-20",
      "bid": "6.82",
      "ask": "7.20",
      "open": "6.70",
      "high": "7.02",
      "low": "6.52",
      "close": "6.82",
      "average": "6.8789",
      "volume": "41973",
      "turnover": "288729.22",
      "trades": "53"
    },
    {
      "date": "2024-11-21",
      "bid": "6.70",
      "ask": "6.76",
      "open": "6.82",
      "high": "7.12",
      "low": "6.76",
      "close": "6.76",
      "average": "6.9036",
      "volume": "5592",
      "turnover": "38605.08",
      "trades": "17"
    },
    {
      "date": "2024-11-22",
      "bid": "7.34",
      "ask": "7.40",
      "open": "6.74",
      "high": "7.38",
      "low": "6.50",
      "close": "7.38",
      "average": "6.9407",
      "volume": "70123",
      "turnover": "486700.34",
      "trades": "70"
    },
    {
      "date": "2024-11-25",
      "bid": "6.98",
      "ask": "7.02",
      "open": "7.40",
      "high": "7.44",
      "low": "6.90",
      "close": "7.00",
      "average": "7.0428",
      "volume": "29218",
      "turnover": "205776.62",
      "trades": "58"
    },
    {
      "date": "2024-11-26",
      "bid": "6.96",
      "ask": "7.32",
      "open": "7.36",
      "high": "7.38",
      "low": "6.66",
      "close": "7.38",
      "average": "6.9802",
      "volume": "34178",
      "turnover": "238569.5",
      "trades": "60"
    },
    {
      "date": "2024-11-27",
      "bid": "7.00",
      "ask": "7.08",
      "open": "6.94",
      "high": "7.10",
      "low": "6.78",
      "close": "7.00",
      "average": "6.916",
      "volume": "743444",
      "turnover": "5141524.2",
      "trades": "117"
    },
    {
      "date": "2024-11-28",
      "bid": "7.72",
      "ask": "7.80",
      "open": "7.08",
      "high": "8.38",
      "low": "6.86",
      "close": "7.80",
      "average": "7.5557",
      "volume": "286603",
      "turnover": "2158629.38",
      "trades": "236"
    },
    {
      "date": "2024-11-29",
      "bid": "7.90",
      "ask": "8.08",
      "open": "7.80",
      "high": "8.12",
      "low": "7.60",
      "close": "7.90",
      "average": "7.8087",
      "volume": "71415",
      "turnover": "557659.06",
      "trades": "86"
    },
    {
      "date": "2024-12-02",
      "bid": "8.78",
      "ask": "8.88",
      "open": "7.90",
      "high": "8.90",
      "low": "7.90",
      "close": "8.90",
      "average": "8.4842",
      "volume": "78367",
      "turnover": "664881.7",
      "trades": "152"
    },
    {
      "date": "2024-12-03",
      "bid": "8.70",
      "ask": "8.94",
      "open": "8.92",
      "high": "9.22",
      "low": "8.60",
      "close": "8.70",
      "average": "8.9215",
      "volume": "17266",
      "turnover": "154039.16",
      "trades": "67"
    },
    {
      "date": "2024-12-04",
      "bid": "8.78",
      "ask": "8.92",
      "open": "8.94",
      "high": "9.18",
      "low": "8.76",
      "close": "8.76",
      "average": "8.9467",
      "volume": "36321",
      "turnover": "324953.82",
      "trades": "59"
    },
    {
      "date": "2024-12-05",
      "bid": "8.30",
      "ask": "8.78",
      "open": "8.76",
      "high": "8.90",
      "low": "8.48",
      "close": "8.80",
      "average": "8.7827",
      "volume": "19878",
      "turnover": "174582.5",
      "trades": "63"
    },
    {
      "date": "2024-12-06",
      "bid": "8.46",
      "ask": "8.80",
      "open": "8.78",
      "high": "8.80",
      "low": "8.28",
      "close": "8.80",
      "average": "8.4355",
      "volume": "22665",
      "turnover": "191190.32",
      "trades": "61"
    },
    {
      "date": "2024-12-09",
      "bid": "8.40",
      "ask": "8.50",
      "open": "8.30",
      "high": "8.96",
      "low": "8.28",
      "close": "8.50",
      "average": "8.4552",
      "volume": "28305",
      "turnover": "239325.04",
      "trades": "41"
    },
    {
      "date": "2024-12-10",
      "bid": "8.78",
      "ask": "9.06",
      "open": "8.42",
      "high": "9.46",
      "low": "8.40",
      "close": "9.06",
      "average": "8.821",
      "volume": "24211",
      "turnover": "213565.5",
      "trades": "33"
    },
    {
      "date": "2024-12-11",
      "bid": "8.68",
      "ask": "8.84",
      "open": "8.78",
      "high": "8.92",
      "low": "8.62",
      "close": "8.70",
      "average": "8.8721",
      "volume": "12939",
      "turnover": "114796.22",
      "trades": "15"
    },
    {
      "date": "2024-12-12",
      "bid": "8.72",
      "ask": "8.78",
      "open": "8.68",
      "high": "8.82",
      "low": "8.62",
      "close": "8.78",
      "average": "8.7352",
      "volume": "2922",
      "turnover": "25524.24",
      "trades": "8"
    },
    {
      "date": "2024-12-13",
      "bid": "8.60",
      "ask": "8.70",
      "open": "8.72",
      "high": "8.72",
      "low": "8.60",
      "close": "8.60",
      "average": "8.7126",
      "volume": "7872",
      "turnover": "68585.94",
      "trades": "15"
    },
    {
      "date": "2024-12-16",
      "bid": "8.60",
      "ask": "8.82",
      "open": "8.72",
      "high": "8.90",
      "low": "8.50",
      "close": "8.64",
      "average": "8.6673",
      "volume": "14940",
      "turnover": "129488.88",
      "trades": "20"
    },
    {
      "date": "2024-12-17",
      "bid": "8.92",
      "ask": "8.98",
      "open": "8.60",
      "high": "8.98",
      "low": "8.60",
      "close": "8.98",
      "average": "8.825",
      "volume": "16803",
      "turnover": "148286.92",
      "trades": "34"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.30",
      "low": "8.62",
      "close": "8.84",
      "average": "8.821",
      "volume": "27536",
      "turnover": "242894.84",
      "trades": "32"
    },
    {
      "date": "2024-12-19",
      "bid": "8.54",
      "ask": "8.86",
      "open": "8.84",
      "high": "9.30",
      "low": "8.48",
      "close": "8.90",
      "average": "8.9375",
      "volume": "2416",
      "turnover": "21592.98",
      "trades": "17"
    },
    {
      "date": "2024-12-20",
      "bid": "8.66",
      "ask": "8.88",
      "open": "8.52",
      "high": "9.24",
      "low": "8.50",
      "close": "8.88",
      "average": "8.6373",
      "volume": "13968",
      "turnover": "120645.14",
      "trades": "19"
    },
    {
      "date": "2024-12-23",
      "bid": "8.66",
      "ask": "8.98",
      "open": "9.44",
      "high": "9.44",
      "low": "8.52",
      "close": "9.00",
      "average": "8.7855",
      "volume": "4367",
      "turnover": "38366.28",
      "trades": "27"
    },
    {
      "date": "2024-12-27",
      "bid": "8.48",
      "ask": "8.88",
      "open": "9.00",
      "high": "9.00",
      "low": "8.38",
      "close": "8.42",
      "average": "8.5491",
      "volume": "22826",
      "turnover": "195142.02",
      "trades": "37"
    },
    {
      "date": "2024-12-30",
      "bid": "8.70",
      "ask": "8.96",
      "open": "8.52",
      "high": "8.98",
      "low": "8.52",
      "close": "8.98",
      "average": "8.6427",
      "volume": "3944",
      "turnover": "34086.62",
      "trades": "20"
    },
    {
      "date": "2025-01-02",
      "bid": "8.98",
      "ask": "9.00",
      "open": "8.96",
      "high": "9.00",
      "low": "8.66",
      "close": "9.00",
      "average": "8.8766",
      "volume": "14069",
      "turnover": "124885.16",
      "trades": "34"
    },
    {
      "date": "2025-01-03",
      "bid": "8.70",
      "ask": "8.88",
      "open": "8.80",
      "high": "8.90",
      "low": "8.58",
      "close": "8.80",
      "average": "8.7692",
      "volume": "10707",
      "turnover": "93892.14",
      "trades": "30"
    },
    {
      "date": "2025-01-07",
      "bid": "8.86",
      "ask": "9.00",
      "open": "8.98",
      "high": "9.00",
      "low": "8.68",
      "close": "9.00",
      "average": "8.9648",
      "volume": "6340",
      "turnover": "56832.8",
      "trades": "13"
    },
    {
      "date": "2025-01-08",
      "bid": "8.68",
      "ask": "8.78",
      "open": "9.00",
      "high": "9.00",
      "low": "8.70",
      "close": "8.70",
      "average": "8.7367",
      "volume": "1181",
      "turnover": "10318.04",
      "trades": "9"
    },
    {
      "date": "2025-01-09",
      "bid": "8.66",
      "ask": "8.84",
      "open": "8.68",
      "high": "8.86",
      "low": "8.58",
      "close": "8.84",
      "average": "8.6306",
      "volume": "1306",
      "turnover": "11271.6",
      "trades": "9"
    },
    {
      "date": "2025-01-10",
      "bid": "8.72",
      "ask": "8.88",
      "open": "8.84",
      "high": "9.22",
      "low": "8.74",
      "close": "8.74",
      "average": "8.9686",
      "volume": "13445",
      "turnover": "120582.54",
      "trades": "27"
    },
    {
      "date": "2025-01-13",
      "bid": "8.64",
      "ask": "8.74",
      "open": "8.90",
      "high": "8.90",
      "low": "8.62",
      "close": "8.74",
      "average": "8.6479",
      "volume": "993",
      "turnover": "8587.36",
      "trades": "13"
    },
    {
      "date": "2025-01-14",
      "bid": "9.62",
      "ask": "9.96",
      "open": "8.88",
      "high": "10.00",
      "low": "8.88",
      "close": "9.96",
      "average": "9.6079",
      "volume": "55288",
      "turnover": "531201.42",
      "trades": "66"
    },
    {
      "date": "2025-01-15",
      "bid": "9.24",
      "ask": "9.72",
      "open": "9.88",
      "high": "9.88",
      "low": "9.22",
      "close": "9.74",
      "average": "9.5007",
      "volume": "12323",
      "turnover": "117077.34",
      "trades": "52"
    },
    {
      "date": "2025-01-16",
      "bid": "9.46",
      "ask": "9.60",
      "open": "9.70",
      "high": "9.70",
      "low": "9.22",
      "close": "9.62",
      "average": "9.4678",
      "volume": "18669",
      "turnover": "176754.04",
      "trades": "27"
    },
    {
      "date": "2025-01-17",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.34",
      "high": "10.30",
      "low": "9.34",
      "close": "9.90",
      "average": "9.932",
      "volume": "38568",
      "turnover": "383058.36",
      "trades": "82"
    },
    {
      "date": "2025-01-20",
      "bid": "9.24",
      "ask": "10.05",
      "open": "10.00",
      "high": "10.30",
      "low": "9.40",
      "close": "9.40",
      "average": "9.881",
      "volume": "31654",
      "turnover": "312774.71",
      "trades": "41"
    },
    {
      "date": "2025-01-21",
      "bid": "9.78",
      "ask": "9.90",
      "open": "10.05",
      "high": "10.05",
      "low": "9.50",
      "close": "9.90",
      "average": "9.9085",
      "volume": "7372",
      "turnover": "73045.55",
      "trades": "26"
    },
    {
      "date": "2025-01-22",
      "bid": "9.34",
      "ask": "9.48",
      "open": "9.78",
      "high": "9.90",
      "low": "9.32",
      "close": "9.32",
      "average": "9.5734",
      "volume": "41895",
      "turnover": "401075.76",
      "trades": "76"
    },
    {
      "date": "2025-01-23",
      "bid": "8.84",
      "ask": "8.98",
      "open": "9.62",
      "high": "9.90",
      "low": "8.90",
      "close": "9.00",
      "average": "9.242",
      "volume": "42737",
      "turnover": "394973.62",
      "trades": "72"
    },
    {
      "date": "2025-01-24",
      "bid": "8.94",
      "ask": "9.78",
      "open": "8.84",
      "high": "9.28",
      "low": "8.84",
      "close": "9.16",
      "average": "9.1375",
      "volume": "23724",
      "turnover": "216777.54",
      "trades": "42"
    },
    {
      "date": "2025-01-27",
      "bid": "9.30",
      "ask": "9.68",
      "open": "9.06",
      "high": "9.80",
      "low": "9.06",
      "close": "9.68",
      "average": "9.3665",
      "volume": "4501",
      "turnover": "42158.62",
      "trades": "20"
    },
    {
      "date": "2025-01-28",
      "bid": "9.36",
      "ask": "9.48",
      "open": "9.68",
      "high": "9.70",
      "low": "9.34",
      "close": "9.34",
      "average": "9.5374",
      "volume": "3562",
      "turnover": "33972.32",
      "trades": "20"
    },
    {
      "date": "2025-01-29",
      "bid": "9.00",
      "ask": "9.10",
      "open": "9.48",
      "high": "9.50",
      "low": "9.00",
      "close": "9.00",
      "average": "9.2708",
      "volume": "17144",
      "turnover": "158938.92",
      "trades": "48"
    },
    {
      "date": "2025-01-30",
      "bid": "9.40",
      "ask": "9.50",
      "open": "9.10",
      "high": "9.50",
      "low": "9.10",
      "close": "9.40",
      "average": "9.4402",
      "volume": "16925",
      "turnover": "159775.3",
      "trades": "37"
    },
    {
      "date": "2025-01-31",
      "bid": "9.06",
      "ask": "9.44",
      "open": "9.50",
      "high": "9.50",
      "low": "9.10",
      "close": "9.44",
      "average": "9.2504",
      "volume": "8326",
      "turnover": "77018.88",
      "trades": "24"
    },
    {
      "date": "2025-02-03",
      "bid": "8.82",
      "ask": "9.44",
      "open": "9.34",
      "high": "9.34",
      "low": "8.80",
      "close": "8.86",
      "average": "8.984",
      "volume": "8549",
      "turnover": "76804.22",
      "trades": "16"
    },
    {
      "date": "2025-02-04",
      "bid": "8.98",
      "ask": "9.84",
      "open": "8.98",
      "high": "9.18",
      "low": "8.88",
      "close": "8.98",
      "average": "9.0815",
      "volume": "5134",
      "turnover": "46624.48",
      "trades": "34"
    },
    {
      "date": "2025-02-05",
      "bid": "8.72",
      "ask": "9.08",
      "open": "9.34",
      "high": "9.34",
      "low": "8.70",
      "close": "9.10",
      "average": "9.0741",
      "volume": "3449",
      "turnover": "31296.62",
      "trades": "29"
    },
    {
      "date": "2025-02-06",
      "bid": "8.74",
      "ask": "8.90",
      "open": "8.70",
      "high": "9.00",
      "low": "8.60",
      "close": "8.90",
      "average": "8.762",
      "volume": "27270",
      "turnover": "238940.56",
      "trades": "53"
    },
    {
      "date": "2025-02-07",
      "bid": "8.80",
      "ask": "8.86",
      "open": "8.84",
      "high": "9.26",
      "low": "8.72",
      "close": "8.74",
      "average": "8.8239",
      "volume": "62933",
      "turnover": "555316.3",
      "trades": "71"
    },
    {
      "date": "2025-02-10",
      "bid": "8.60",
      "ask": "8.70",
      "open": "8.74",
      "high": "8.80",
      "low": "8.46",
      "close": "8.70",
      "average": "8.596",
      "volume": "66660",
      "turnover": "573011.5",
      "trades": "73"
    },
    {
      "date": "2025-02-11",
      "bid": "8.82",
      "ask": "9.06",
      "open": "8.58",
      "high": "9.48",
      "low": "8.58",
      "close": "9.00",
      "average": "9.0811",
      "volume": "194165",
      "turnover": "1764109.72",
      "trades": "110"
    },
    {
      "date": "2025-02-12",
      "bid": "8.60",
      "ask": "9.34",
      "open": "9.50",
      "high": "9.50",
      "low": "8.50",
      "close": "9.32",
      "average": "8.8385",
      "volume": "41959",
      "turnover": "370854.24",
      "trades": "72"
    },
    {
      "date": "2025-02-13",
      "bid": "9.06",
      "ask": "9.16",
      "open": "9.40",
      "high": "9.66",
      "low": "9.00",
      "close": "9.30",
      "average": "9.3795",
      "volume": "64387",
      "turnover": "603920.16",
      "trades": "47"
    },
    {
      "date": "2025-02-14",
      "bid": "8.92",
      "ask": "9.02",
      "open": "9.30",
      "high": "9.30",
      "low": "8.84",
      "close": "9.02",
      "average": "9.0106",
      "volume": "157776",
      "turnover": "1421655.86",
      "trades": "39"
    },
    {
      "date": "2025-02-17",
      "bid": "9.02",
      "ask": "9.08",
      "open": "9.12",
      "high": "9.38",
      "low": "8.98",
      "close": "9.10",
      "average": "9.1171",
      "volume": "2639",
      "turnover": "24060",
      "trades": "15"
    },
    {
      "date": "2025-02-18",
      "bid": "8.90",
      "ask": "8.98",
      "open": "9.02",
      "high": "9.08",
      "low": "8.96",
      "close": "9.00",
      "average": "8.9642",
      "volume": "5365",
      "turnover": "48093.2",
      "trades": "9"
    },
    {
      "date": "2025-02-19",
      "bid": "8.96",
      "ask": "9.00",
      "open": "8.90",
      "high": "9.00",
      "low": "8.90",
      "close": "9.00",
      "average": "8.9583",
      "volume": "4620",
      "turnover": "41387.24",
      "trades": "15"
    },
    {
      "date": "2025-02-20",
      "bid": "8.72",
      "ask": "8.88",
      "open": "8.96",
      "high": "8.96",
      "low": "8.66",
      "close": "8.70",
      "average": "8.8049",
      "volume": "3053",
      "turnover": "26881.46",
      "trades": "30"
    },
    {
      "date": "2025-02-21",
      "bid": "8.54",
      "ask": "8.66",
      "open": "8.72",
      "high": "8.72",
      "low": "8.66",
      "close": "8.66",
      "average": "8.6654",
      "volume": "156",
      "turnover": "1351.8",
      "trades": "3"
    },
    {
      "date": "2025-02-24",
      "bid": "8.58",
      "ask": "8.72",
      "open": "8.52",
      "high": "8.94",
      "low": "8.52",
      "close": "8.72",
      "average": "8.8508",
      "volume": "15273",
      "turnover": "135178.38",
      "trades": "14"
    },
    {
      "date": "2025-02-25",
      "bid": "8.58",
      "ask": "8.68",
      "open": "8.76",
      "high": "8.76",
      "low": "8.52",
      "close": "8.68",
      "average": "8.5881",
      "volume": "18900",
      "turnover": "162314.96",
      "trades": "30"
    },
    {
      "date": "2025-02-26",
      "bid": "8.60",
      "ask": "8.68",
      "open": "8.72",
      "high": "8.74",
      "low": "8.58",
      "close": "8.68",
      "average": "8.6361",
      "volume": "2716",
      "turnover": "23455.72",
      "trades": "13"
    },
    {
      "date": "2025-02-27",
      "bid": "8.38",
      "ask": "8.50",
      "open": "8.68",
      "high": "8.68",
      "low": "8.38",
      "close": "8.48",
      "average": "8.5327",
      "volume": "4507",
      "turnover": "38456.92",
      "trades": "21"
    },
    {
      "date": "2025-02-28",
      "bid": "8.44",
      "ask": "8.64",
      "open": "8.64",
      "high": "8.64",
      "low": "8.34",
      "close": "8.64",
      "average": "8.4304",
      "volume": "13787",
      "turnover": "116230.26",
      "trades": "21"
    },
    {
      "date": "2025-03-03",
      "bid": "8.82",
      "ask": "8.88",
      "open": "8.44",
      "high": "9.08",
      "low": "8.34",
      "close": "8.88",
      "average": "8.5442",
      "volume": "5397",
      "turnover": "46112.8",
      "trades": "18"
    },
    {
      "date": "2025-03-04",
      "bid": "8.70",
      "ask": "8.78",
      "open": "8.82",
      "high": "8.82",
      "low": "8.58",
      "close": "8.78",
      "average": "8.6748",
      "volume": "34124",
      "turnover": "296020.36",
      "trades": "14"
    },
    {
      "date": "2025-03-05",
      "bid": "8.68",
      "ask": "8.74",
      "open": "8.68",
      "high": "8.78",
      "low": "8.52",
      "close": "8.74",
      "average": "8.6448",
      "volume": "107484",
      "turnover": "929172.62",
      "trades": "16"
    },
    {
      "date": "2025-03-06",
      "bid": "8.76",
      "ask": "8.88",
      "open": "8.64",
      "high": "8.86",
      "low": "8.64",
      "close": "8.86",
      "average": "8.757",
      "volume": "11358",
      "turnover": "99462.16",
      "trades": "9"
    },
    {
      "date": "2025-03-07",
      "bid": "8.68",
      "ask": "8.82",
      "open": "8.84",
      "high": "8.84",
      "low": "8.66",
      "close": "8.82",
      "average": "8.7261",
      "volume": "2725",
      "turnover": "23778.66",
      "trades": "4"
    },
    {
      "date": "2025-03-10",
      "bid": "9.04",
      "ask": "9.22",
      "open": "8.98",
      "high": "9.60",
      "low": "8.72",
      "close": "9.24",
      "average": "8.9788",
      "volume": "111935",
      "turnover": "1005099.44",
      "trades": "72"
    },
    {
      "date": "2025-03-11",
      "bid": "8.84",
      "ask": "9.28",
      "open": "9.22",
      "high": "9.46",
      "low": "8.82",
      "close": "9.28",
      "average": "9.1192",
      "volume": "24728",
      "turnover": "225499.54",
      "trades": "37"
    },
    {
      "date": "2025-03-12",
      "bid": "9.00",
      "ask": "9.04",
      "open": "9.00",
      "high": "9.28",
      "low": "8.30",
      "close": "9.04",
      "average": "8.7546",
      "volume": "169899",
      "turnover": "1487396.96",
      "trades": "140"
    },
    {
      "date": "2025-03-13",
      "bid": "9.02",
      "ask": "9.04",
      "open": "9.00",
      "high": "9.04",
      "low": "8.72",
      "close": "9.02",
      "average": "8.9962",
      "volume": "48189",
      "turnover": "433516.08",
      "trades": "35"
    },
    {
      "date": "2025-03-14",
      "bid": "8.82",
      "ask": "9.00",
      "open": "9.40",
      "high": "9.40",
      "low": "8.70",
      "close": "9.00",
      "average": "8.9686",
      "volume": "5120",
      "turnover": "45919.44",
      "trades": "22"
    },
    {
      "date": "2025-03-17",
      "bid": "8.92",
      "ask": "8.94",
      "open": "9.24",
      "high": "9.24",
      "low": "8.80",
      "close": "8.92",
      "average": "9.0651",
      "volume": "19840",
      "turnover": "179851.68",
      "trades": "20"
    },
    {
      "date": "2025-03-18",
      "bid": "9.14",
      "ask": "9.28",
      "open": "8.98",
      "high": "9.50",
      "low": "8.92",
      "close": "9.28",
      "average": "9.2259",
      "volume": "29495",
      "turnover": "272117.06",
      "trades": "34"
    },
    {
      "date": "2025-03-19",
      "bid": "8.76",
      "ask": "9.30",
      "open": "9.28",
      "high": "9.30",
      "low": "9.14",
      "close": "9.18",
      "average": "9.2684",
      "volume": "17085",
      "turnover": "158350.54",
      "trades": "10"
    },
    {
      "date": "2025-03-20",
      "bid": "8.84",
      "ask": "9.06",
      "open": "9.02",
      "high": "9.16",
      "low": "8.66",
      "close": "9.06",
      "average": "8.9123",
      "volume": "2210",
      "turnover": "19696.12",
      "trades": "6"
    },
    {
      "date": "2025-03-21",
      "bid": "8.82",
      "ask": "9.08",
      "open": "8.80",
      "high": "9.08",
      "low": "8.80",
      "close": "8.82",
      "average": "8.8803",
      "volume": "10160",
      "turnover": "90224.3",
      "trades": "14"
    },
    {
      "date": "2025-03-24",
      "bid": "8.70",
      "ask": "9.10",
      "open": "9.00",
      "high": "9.06",
      "low": "9.00",
      "close": "9.06",
      "average": "9.0054",
      "volume": "12626",
      "turnover": "113702.46",
      "trades": "17"
    },
    {
      "date": "2025-03-25",
      "bid": "8.86",
      "ask": "8.92",
      "open": "8.70",
      "high": "9.08",
      "low": "8.70",
      "close": "8.92",
      "average": "8.9132",
      "volume": "5410",
      "turnover": "48220.18",
      "trades": "11"
    },
    {
      "date": "2025-03-26",
      "bid": "8.60",
      "ask": "8.70",
      "open": "8.92",
      "high": "8.92",
      "low": "8.54",
      "close": "8.78",
      "average": "8.6838",
      "volume": "17372",
      "turnover": "150855.1",
      "trades": "22"
    },
    {
      "date": "2025-03-27",
      "bid": "8.62",
      "ask": "8.86",
      "open": "8.30",
      "high": "8.78",
      "low": "8.30",
      "close": "8.78",
      "average": "8.6476",
      "volume": "15234",
      "turnover": "131737.28",
      "trades": "23"
    },
    {
      "date": "2025-03-28",
      "bid": "8.76",
      "ask": "9.02",
      "open": "8.78",
      "high": "9.04",
      "low": "8.62",
      "close": "9.04",
      "average": "8.8753",
      "volume": "247",
      "turnover": "2192.2",
      "trades": "10"
    },
    {
      "date": "2025-03-31",
      "bid": "8.76",
      "ask": "9.02",
      "open": "9.04",
      "high": "9.04",
      "low": "8.76",
      "close": "8.76",
      "average": "8.7854",
      "volume": "1056",
      "turnover": "9277.42",
      "trades": "6"
    },
    {
      "date": "2025-04-01",
      "bid": "8.88",
      "ask": "9.10",
      "open": "9.04",
      "high": "9.30",
      "low": "8.84",
      "close": "8.98",
      "average": "9.126",
      "volume": "12675",
      "turnover": "115671.84",
      "trades": "14"
    },
    {
      "date": "2025-04-02",
      "bid": "8.68",
      "ask": "9.22",
      "open": "9.24",
      "high": "9.24",
      "low": "8.58",
      "close": "8.88",
      "average": "8.7952",
      "volume": "14879",
      "turnover": "130863.24",
      "trades": "11"
    },
    {
      "date": "2025-04-03",
      "bid": "8.78",
      "ask": "8.98",
      "open": "8.82",
      "high": "9.00",
      "low": "8.74",
      "close": "8.76",
      "average": "8.862",
      "volume": "12668",
      "turnover": "112263.44",
      "trades": "37"
    },
    {
      "date": "2025-04-04",
      "bid": "8.28",
      "ask": "9.00",
      "open": "8.74",
      "high": "8.74",
      "low": "8.02",
      "close": "8.30",
      "average": "8.4112",
      "volume": "37422",
      "turnover": "315217.8",
      "trades": "55"
    },
    {
      "date": "2025-04-07",
      "bid": "8.30",
      "ask": "8.325",
      "open": "8.30",
      "high": "8.451",
      "low": "8.02",
      "close": "8.30",
      "average": "8.2074",
      "volume": "53775",
      "turnover": "441355.45",
      "trades": "45"
    },
    {
      "date": "2025-04-08",
      "bid": "7.911",
      "ask": "9.00",
      "open": "8.04",
      "high": "8.50",
      "low": "7.501",
      "close": "8.50",
      "average": "7.8789",
      "volume": "104862",
      "turnover": "826201.24",
      "trades": "102"
    },
    {
      "date": "2025-04-09",
      "bid": "7.603",
      "ask": "7.876",
      "open": "8.001",
      "high": "8.193",
      "low": "7.547",
      "close": "7.602",
      "average": "7.9212",
      "volume": "65104",
      "turnover": "515700.96",
      "trades": "82"
    },
    {
      "date": "2025-04-10",
      "bid": "7.501",
      "ask": "7.608",
      "open": "8.134",
      "high": "8.134",
      "low": "7.499",
      "close": "7.608",
      "average": "7.7813",
      "volume": "306452",
      "turnover": "2384574.56",
      "trades": "93"
    },
    {
      "date": "2025-04-11",
      "bid": "7.40",
      "ask": "7.523",
      "open": "7.576",
      "high": "7.593",
      "low": "7.381",
      "close": "7.593",
      "average": "7.4021",
      "volume": "5901",
      "turnover": "43679.52",
      "trades": "11"
    },
    {
      "date": "2025-04-14",
      "bid": "7.543",
      "ask": "7.862",
      "open": "7.487",
      "high": "7.723",
      "low": "7.487",
      "close": "7.723",
      "average": "7.6251",
      "volume": "17853",
      "turnover": "136131.38",
      "trades": "20"
    },
    {
      "date": "2025-04-15",
      "bid": "7.443",
      "ask": "7.949",
      "open": "7.863",
      "high": "8.001",
      "low": "7.863",
      "close": "7.967",
      "average": "7.9884",
      "volume": "559",
      "turnover": "4465.5",
      "trades": "17"
    },
    {
      "date": "2025-04-16",
      "bid": "8.202",
      "ask": "8.749",
      "open": "8.999",
      "high": "8.999",
      "low": "7.602",
      "close": "8.749",
      "average": "8.0353",
      "volume": "43924",
      "turnover": "349095.67",
      "trades": "62"
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": "8.75",
      "high": "8.75",
      "low": "8.019",
      "close": "8.695",
      "average": "8.1705",
      "volume": "8118",
      "turnover": "66328.21",
      "trades": "14"
    },
    {
      "date": "2025-04-22",
      "bid": "7.651",
      "ask": "8.999",
      "open": "9.099",
      "high": "9.099",
      "low": "8.399",
      "close": "8.548",
      "average": "8.9882",
      "volume": "209071",
      "turnover": "1753531.79",
      "trades": "15"
    },
    {
      "date": "2025-04-23",
      "bid": "8.114",
      "ask": "8.449",
      "open": "8.45",
      "high": "8.806",
      "low": "8.11",
      "close": "8.612",
      "average": "8.4488",
      "volume": "118095",
      "turnover": "997756.35",
      "trades": "90"
    },
    {
      "date": "2025-04-24",
      "bid": "7.945",
      "ask": "8.095",
      "open": "8.60",
      "high": "8.60",
      "low": "7.894",
      "close": "8.00",
      "average": "8.0156",
      "volume": "117441",
      "turnover": "941364.92",
      "trades": "104"
    },
    {
      "date": "2025-04-25",
      "bid": "8.157",
      "ask": "8.193",
      "open": "8.201",
      "high": "8.297",
      "low": "8.155",
      "close": "8.157",
      "average": "8.209",
      "volume": "12453",
      "turnover": "101989.44",
      "trades": "30"
    },
    {
      "date": "2025-04-28",
      "bid": "8.20",
      "ask": "8.30",
      "open": "7.396",
      "high": "8.30",
      "low": "7.251",
      "close": "8.30",
      "average": "8.0045",
      "volume": "302926",
      "turnover": "2424780.48",
      "trades": "85"
    },
    {
      "date": "2025-04-29",
      "bid": "7.854",
      "ask": "8.345",
      "open": "8.199",
      "high": "8.448",
      "low": "7.854",
      "close": "8.284",
      "average": "8.0574",
      "volume": "58755",
      "turnover": "473477.45",
      "trades": "120"
    },
    {
      "date": "2025-04-30",
      "bid": "8.283",
      "ask": "8.284",
      "open": "8.50",
      "high": "8.50",
      "low": "7.901",
      "close": "8.35",
      "average": "8.165",
      "volume": "50101",
      "turnover": "409076.7",
      "trades": "50"
    },
    {
      "date": "2025-05-02",
      "bid": "8.208",
      "ask": "8.288",
      "open": "8.013",
      "high": "8.289",
      "low": "8.001",
      "close": "8.208",
      "average": "8.1951",
      "volume": "154397",
      "turnover": "1260257.42",
      "trades": "76"
    },
    {
      "date": "2025-05-05",
      "bid": "8.008",
      "ask": "8.225",
      "open": "8.15",
      "high": "8.225",
      "low": "7.846",
      "close": "8.225",
      "average": "8.1086",
      "volume": "136158",
      "turnover": "1104046.55",
      "trades": "59"
    },
    {
      "date": "2025-05-06",
      "bid": "7.801",
      "ask": "8.222",
      "open": "7.883",
      "high": "8.224",
      "low": "7.751",
      "close": "8.224",
      "average": "7.89",
      "volume": "50977",
      "turnover": "402208.5",
      "trades": "52"
    },
    {
      "date": "2025-05-07",
      "bid": "7.86",
      "ask": "7.98",
      "open": "8.18",
      "high": "8.18",
      "low": "7.82",
      "close": "7.98",
      "average": "7.9182",
      "volume": "14166",
      "turnover": "112169.3",
      "trades": "30"
    },
    {
      "date": "2025-05-08",
      "bid": "7.86",
      "ask": "7.98",
      "open": "8.14",
      "high": "8.14",
      "low": "7.84",
      "close": "7.98",
      "average": "7.9157",
      "volume": "13162",
      "turnover": "104187.02",
      "trades": "34"
    },
    {
      "date": "2025-05-09",
      "bid": "7.82",
      "ask": "7.92",
      "open": "8.00",
      "high": "8.00",
      "low": "7.82",
      "close": "7.92",
      "average": "7.885",
      "volume": "40635",
      "turnover": "320406.48",
      "trades": "26"
    },
    {
      "date": "2025-05-12",
      "bid": "8.12",
      "ask": "8.50",
      "open": "7.90",
      "high": "8.50",
      "low": "7.84",
      "close": "8.50",
      "average": "7.9339",
      "volume": "200836",
      "turnover": "1593407.56",
      "trades": "65"
    },
    {
      "date": "2025-05-13",
      "bid": "8.30",
      "ask": "8.80",
      "open": "8.36",
      "high": "8.80",
      "low": "8.30",
      "close": "8.80",
      "average": "8.5373",
      "volume": "31785",
      "turnover": "271357.6",
      "trades": "63"
    },
    {
      "date": "2025-05-14",
      "bid": "8.30",
      "ask": "8.40",
      "open": "8.90",
      "high": "8.90",
      "low": "8.24",
      "close": "8.30",
      "average": "8.4109",
      "volume": "27301",
      "turnover": "229626.72",
      "trades": "35"
    },
    {
      "date": "2025-05-15",
      "bid": "8.28",
      "ask": "8.54",
      "open": "8.30",
      "high": "8.60",
      "low": "8.12",
      "close": "8.56",
      "average": "8.4338",
      "volume": "36323",
      "turnover": "306340.96",
      "trades": "38"
    },
    {
      "date": "2025-05-16",
      "bid": "8.16",
      "ask": "8.18",
      "open": "8.28",
      "high": "8.56",
      "low": "8.00",
      "close": "8.16",
      "average": "8.1583",
      "volume": "74953",
      "turnover": "611485.34",
      "trades": "86"
    },
    {
      "date": "2025-05-19",
      "bid": "8.04",
      "ask": "8.20",
      "open": "8.14",
      "high": "8.20",
      "low": "8.00",
      "close": "8.20",
      "average": "8.0872",
      "volume": "36559",
      "turnover": "295876.7",
      "trades": "34"
    },
    {
      "date": "2025-05-20",
      "bid": "8.10",
      "ask": "8.12",
      "open": "8.02",
      "high": "8.36",
      "low": "8.02",
      "close": "8.14",
      "average": "8.1245",
      "volume": "60861",
      "turnover": "494463.5",
      "trades": "37"
    },
    {
      "date": "2025-05-21",
      "bid": "8.12",
      "ask": "8.22",
      "open": "8.18",
      "high": "8.24",
      "low": "8.12",
      "close": "8.12",
      "average": "8.1379",
      "volume": "10575",
      "turnover": "86058.68",
      "trades": "13"
    },
    {
      "date": "2025-05-22",
      "bid": "7.80",
      "ask": "7.98",
      "open": "8.12",
      "high": "8.30",
      "low": "7.58",
      "close": "8.30",
      "average": "8.0324",
      "volume": "221352",
      "turnover": "1777997.34",
      "trades": "87"
    },
    {
      "date": "2025-05-23",
      "bid": "7.92",
      "ask": "7.96",
      "open": "8.30",
      "high": "8.30",
      "low": "7.90",
      "close": "7.96",
      "average": "7.9722",
      "volume": "30066",
      "turnover": "239693.6",
      "trades": "45"
    },
    {
      "date": "2025-05-26",
      "bid": "7.96",
      "ask": "8.08",
      "open": "7.98",
      "high": "8.24",
      "low": "7.94",
      "close": "8.08",
      "average": "8.0357",
      "volume": "120406",
      "turnover": "967548.08",
      "trades": "82"
    },
    {
      "date": "2025-05-27",
      "bid": "7.98",
      "ask": "8.00",
      "open": "8.00",
      "high": "8.00",
      "low": "7.92",
      "close": "8.00",
      "average": "7.9912",
      "volume": "25110",
      "turnover": "200659.54",
      "trades": "35"
    },
    {
      "date": "2025-05-28",
      "bid": "7.86",
      "ask": "7.98",
      "open": "7.98",
      "high": "8.18",
      "low": "7.88",
      "close": "8.00",
      "average": "8.0219",
      "volume": "22361",
      "turnover": "179377.78",
      "trades": "13"
    },
    {
      "date": "2025-05-30",
      "bid": "7.84",
      "ask": "7.98",
      "open": "7.98",
      "high": "8.06",
      "low": "7.82",
      "close": "7.98",
      "average": "8.0006",
      "volume": "20679",
      "turnover": "165444.34",
      "trades": "33"
    },
    {
      "date": "2025-06-02",
      "bid": "8.00",
      "ask": "8.08",
      "open": "7.96",
      "high": "8.08",
      "low": "7.82",
      "close": "8.08",
      "average": "7.9873",
      "volume": "15983",
      "turnover": "127661.64",
      "trades": "27"
    },
    {
      "date": "2025-06-03",
      "bid": "8.10",
      "ask": "8.12",
      "open": "8.74",
      "high": "9.06",
      "low": "8.00",
      "close": "8.10",
      "average": "8.2725",
      "volume": "15956",
      "turnover": "131995.68",
      "trades": "42"
    },
    {
      "date": "2025-06-04",
      "bid": "8.14",
      "ask": "8.44",
      "open": "8.10",
      "high": "8.50",
      "low": "8.10",
      "close": "8.38",
      "average": "8.3249",
      "volume": "427095",
      "turnover": "3465570.63",
      "trades": "28"
    },
    {
      "date": "2025-06-05",
      "bid": "8.10",
      "ask": "8.18",
      "open": "8.28",
      "high": "8.28",
      "low": "8.04",
      "close": "8.10",
      "average": "8.135",
      "volume": "241693",
      "turnover": "1966167.48",
      "trades": "48"
    },
    {
      "date": "2025-06-09",
      "bid": "8.14",
      "ask": "8.24",
      "open": "8.10",
      "high": "8.44",
      "low": "8.10",
      "close": "8.24",
      "average": "8.261",
      "volume": "62476",
      "turnover": "516112.68",
      "trades": "48"
    },
    {
      "date": "2025-06-10",
      "bid": "8.32",
      "ask": "8.58",
      "open": "8.50",
      "high": "8.86",
      "low": "8.20",
      "close": "8.60",
      "average": "8.4504",
      "volume": "13885",
      "turnover": "117333.38",
      "trades": "45"
    },
    {
      "date": "2025-06-11",
      "bid": "8.36",
      "ask": "8.44",
      "open": "8.88",
      "high": "8.88",
      "low": "8.34",
      "close": "8.40",
      "average": "8.398",
      "volume": "13197",
      "turnover": "110827.78",
      "trades": "30"
    },
    {
      "date": "2025-06-12",
      "bid": "8.14",
      "ask": "8.26",
      "open": "8.36",
      "high": "8.40",
      "low": "8.12",
      "close": "8.22",
      "average": "8.2237",
      "volume": "2270",
      "turnover": "18667.84",
      "trades": "29"
    },
    {
      "date": "2025-06-13",
      "bid": "8.20",
      "ask": "8.26",
      "open": "8.24",
      "high": "8.40",
      "low": "8.24",
      "close": "8.26",
      "average": "8.2679",
      "volume": "5461",
      "turnover": "45150.9",
      "trades": "28"
    },
    {
      "date": "2025-06-16",
      "bid": "8.06",
      "ask": "8.18",
      "open": "8.24",
      "high": "8.24",
      "low": "8.06",
      "close": "8.16",
      "average": "8.2083",
      "volume": "13009",
      "turnover": "106781.66",
      "trades": "35"
    },
    {
      "date": "2025-06-17",
      "bid": "8.18",
      "ask": "8.40",
      "open": "8.16",
      "high": "8.38",
      "low": "8.14",
      "close": "8.16",
      "average": "8.2188",
      "volume": "27247",
      "turnover": "223970.74",
      "trades": "44"
    },
    {
      "date": "2025-06-18",
      "bid": "8.02",
      "ask": "8.14",
      "open": "8.20",
      "high": "8.20",
      "low": "8.02",
      "close": "8.02",
      "average": "8.1416",
      "volume": "17632",
      "turnover": "143552.46",
      "trades": "22"
    },
    {
      "date": "2025-06-19",
      "bid": "8.02",
      "ask": "8.08",
      "open": "8.16",
      "high": "8.16",
      "low": "7.94",
      "close": "8.02",
      "average": "8.0143",
      "volume": "14947",
      "turnover": "119789.92",
      "trades": "26"
    },
    {
      "date": "2025-06-23",
      "bid": "7.82",
      "ask": "7.90",
      "open": "7.80",
      "high": "8.00",
      "low": "7.60",
      "close": "7.82",
      "average": "7.7256",
      "volume": "110348",
      "turnover": "852500.02",
      "trades": "55"
    },
    {
      "date": "2025-06-24",
      "bid": "8.34",
      "ask": "8.46",
      "open": "7.84",
      "high": "8.50",
      "low": "7.84",
      "close": "8.50",
      "average": "8.0349",
      "volume": "32930",
      "turnover": "264590.28",
      "trades": "32"
    },
    {
      "date": "2025-06-25",
      "bid": "9.00",
      "ask": "9.12",
      "open": "8.88",
      "high": "9.16",
      "low": "8.50",
      "close": "9.12",
      "average": "8.9019",
      "volume": "38058",
      "turnover": "338789",
      "trades": "57"
    },
    {
      "date": "2025-06-26",
      "bid": "8.66",
      "ask": "8.96",
      "open": "9.12",
      "high": "9.12",
      "low": "8.74",
      "close": "8.98",
      "average": "8.9082",
      "volume": "1554",
      "turnover": "13843.32",
      "trades": "24"
    },
    {
      "date": "2025-06-27",
      "bid": "8.50",
      "ask": "8.78",
      "open": "8.84",
      "high": "9.00",
      "low": "8.50",
      "close": "9.00",
      "average": "8.7252",
      "volume": "3574",
      "turnover": "31184.04",
      "trades": "18"
    },
    {
      "date": "2025-06-30",
      "bid": "8.72",
      "ask": "8.86",
      "open": "8.42",
      "high": "8.96",
      "low": "8.42",
      "close": "8.72",
      "average": "8.7034",
      "volume": "2869",
      "turnover": "24970",
      "trades": "13"
    },
    {
      "date": "2025-07-01",
      "bid": "8.76",
      "ask": "8.98",
      "open": "8.70",
      "high": "9.00",
      "low": "8.70",
      "close": "8.76",
      "average": "8.9823",
      "volume": "33595",
      "turnover": "301761.24",
      "trades": "27"
    },
    {
      "date": "2025-07-02",
      "bid": "8.72",
      "ask": "8.98",
      "open": "8.72",
      "high": "9.00",
      "low": "8.72",
      "close": "8.72",
      "average": "8.9727",
      "volume": "11799",
      "turnover": "105868.96",
      "trades": "19"
    },
    {
      "date": "2025-07-03",
      "bid": "8.82",
      "ask": "9.10",
      "open": "8.98",
      "high": "9.10",
      "low": "8.78",
      "close": "9.10",
      "average": "8.9998",
      "volume": "19036",
      "turnover": "171319.86",
      "trades": "21"
    },
    {
      "date": "2025-07-04",
      "bid": "8.80",
      "ask": "9.12",
      "open": "8.86",
      "high": "9.14",
      "low": "8.78",
      "close": "9.12",
      "average": "8.8982",
      "volume": "5821",
      "turnover": "51796.66",
      "trades": "13"
    },
    {
      "date": "2025-07-07",
      "bid": "9.00",
      "ask": "9.14",
      "open": "8.98",
      "high": "9.38",
      "low": "8.98",
      "close": "9.16",
      "average": "9.3168",
      "volume": "40781",
      "turnover": "379947.44",
      "trades": "34"
    },
    {
      "date": "2025-07-08",
      "bid": "9.60",
      "ask": "10.20",
      "open": "9.20",
      "high": "10.50",
      "low": "8.82",
      "close": "9.60",
      "average": "9.4867",
      "volume": "47635",
      "turnover": "451898.11",
      "trades": "77"
    },
    {
      "date": "2025-07-09",
      "bid": "9.90",
      "ask": "10.15",
      "open": "9.60",
      "high": "10.20",
      "low": "9.60",
      "close": "10.15",
      "average": "9.8688",
      "volume": "17353",
      "turnover": "171253.79",
      "trades": "44"
    },
    {
      "date": "2025-07-10",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.00",
      "high": "10.45",
      "low": "10.00",
      "close": "10.15",
      "average": "10.1785",
      "volume": "11376",
      "turnover": "115790.6",
      "trades": "32"
    },
    {
      "date": "2025-07-11",
      "bid": "9.94",
      "ask": "9.98",
      "open": "9.82",
      "high": "10.25",
      "low": "9.82",
      "close": "9.98",
      "average": "10.0754",
      "volume": "16226",
      "turnover": "163483.55",
      "trades": "30"
    },
    {
      "date": "2025-07-14",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.15",
      "high": "10.60",
      "low": "9.84",
      "close": "10.00",
      "average": "10.1862",
      "volume": "32906",
      "turnover": "335187.46",
      "trades": "68"
    },
    {
      "date": "2025-07-15",
      "bid": "9.90",
      "ask": "10.25",
      "open": "10.00",
      "high": "10.25",
      "low": "9.72",
      "close": "10.20",
      "average": "9.8229",
      "volume": "5810",
      "turnover": "57070.88",
      "trades": "24"
    },
    {
      "date": "2025-07-16",
      "bid": "9.92",
      "ask": "9.98",
      "open": "10.25",
      "high": "10.25",
      "low": "9.86",
      "close": "9.92",
      "average": "10.0708",
      "volume": "29446",
      "turnover": "296545.76",
      "trades": "30"
    },
    {
      "date": "2025-07-17",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.30",
      "high": "10.45",
      "low": "10.00",
      "close": "10.30",
      "average": "10.2046",
      "volume": "16877",
      "turnover": "172222.5",
      "trades": "37"
    },
    {
      "date": "2025-07-18",
      "bid": "6.72",
      "ask": "6.76",
      "open": "9.28",
      "high": "9.30",
      "low": "6.58",
      "close": "6.74",
      "average": "6.9815",
      "volume": "1749760",
      "turnover": "12215591.06",
      "trades": "1195"
    },
    {
      "date": "2025-07-21",
      "bid": "6.52",
      "ask": "6.64",
      "open": "6.68",
      "high": "6.72",
      "low": "6.46",
      "close": "6.56",
      "average": "6.6094",
      "volume": "297793",
      "turnover": "1968222.43",
      "trades": "209"
    },
    {
      "date": "2025-07-22",
      "bid": "6.48",
      "ask": "6.54",
      "open": "6.78",
      "high": "6.78",
      "low": "6.40",
      "close": "6.54",
      "average": "6.5011",
      "volume": "93956",
      "turnover": "610809.79",
      "trades": "151"
    },
    {
      "date": "2025-07-23",
      "bid": "6.50",
      "ask": "6.64",
      "open": "6.58",
      "high": "6.68",
      "low": "6.40",
      "close": "6.60",
      "average": "6.5832",
      "volume": "28429",
      "turnover": "187154.02",
      "trades": "75"
    },
    {
      "date": "2025-07-24",
      "bid": "6.54",
      "ask": "6.60",
      "open": "6.66",
      "high": "6.66",
      "low": "6.50",
      "close": "6.54",
      "average": "6.5524",
      "volume": "36091",
      "turnover": "236563.8",
      "trades": "77"
    },
    {
      "date": "2025-07-25",
      "bid": "6.56",
      "ask": "6.64",
      "open": "6.54",
      "high": "6.70",
      "low": "6.50",
      "close": "6.54",
      "average": "6.6032",
      "volume": "53628",
      "turnover": "354114.38",
      "trades": "119"
    },
    {
      "date": "2025-07-28",
      "bid": "6.60",
      "ask": "6.66",
      "open": "6.62",
      "high": "6.70",
      "low": "6.58",
      "close": "6.60",
      "average": "6.6551",
      "volume": "34901",
      "turnover": "232270.42",
      "trades": "98"
    },
    {
      "date": "2025-07-29",
      "bid": "6.56",
      "ask": "6.64",
      "open": "6.70",
      "high": "6.70",
      "low": "6.46",
      "close": "6.56",
      "average": "6.5189",
      "volume": "65025",
      "turnover": "423889.08",
      "trades": "89"
    },
    {
      "date": "2025-07-30",
      "bid": "6.48",
      "ask": "6.52",
      "open": "6.60",
      "high": "6.68",
      "low": "6.40",
      "close": "6.48",
      "average": "6.4972",
      "volume": "33918",
      "turnover": "220386.66",
      "trades": "72"
    },
    {
      "date": "2025-07-31",
      "bid": "6.50",
      "ask": "6.56",
      "open": "6.56",
      "high": "6.56",
      "low": "6.44",
      "close": "6.56",
      "average": "6.524",
      "volume": "8779",
      "turnover": "57274.08",
      "trades": "40"
    },
    {
      "date": "2025-08-01",
      "bid": "6.30",
      "ask": "6.44",
      "open": "6.56",
      "high": "6.56",
      "low": "6.18",
      "close": "6.48",
      "average": "6.3368",
      "volume": "94980",
      "turnover": "601869.08",
      "trades": "131"
    },
    {
      "date": "2025-08-04",
      "bid": "6.28",
      "ask": "6.30",
      "open": "6.44",
      "high": "6.56",
      "low": "6.22",
      "close": "6.28",
      "average": "6.3086",
      "volume": "125142",
      "turnover": "789469.26",
      "trades": "134"
    },
    {
      "date": "2025-08-05",
      "bid": "6.16",
      "ask": "6.26",
      "open": "6.46",
      "high": "6.46",
      "low": "6.14",
      "close": "6.26",
      "average": "6.2078",
      "volume": "65103",
      "turnover": "404149.36",
      "trades": "80"
    },
    {
      "date": "2025-08-06",
      "bid": "6.34",
      "ask": "6.36",
      "open": "6.22",
      "high": "6.48",
      "low": "6.22",
      "close": "6.34",
      "average": "6.3789",
      "volume": "57566",
      "turnover": "367205.7",
      "trades": "50"
    },
    {
      "date": "2025-08-07",
      "bid": "6.34",
      "ask": "6.40",
      "open": "6.32",
      "high": "6.50",
      "low": "6.32",
      "close": "6.40",
      "average": "6.4477",
      "volume": "31719",
      "turnover": "204514.22",
      "trades": "52"
    },
    {
      "date": "2025-08-08",
      "bid": "6.30",
      "ask": "6.38",
      "open": "6.40",
      "high": "6.48",
      "low": "6.30",
      "close": "6.38",
      "average": "6.3242",
      "volume": "22979",
      "turnover": "145323.16",
      "trades": "32"
    },
    {
      "date": "2025-08-11",
      "bid": "6.32",
      "ask": "6.42",
      "open": "6.50",
      "high": "6.50",
      "low": "6.28",
      "close": "6.32",
      "average": "6.3405",
      "volume": "42972",
      "turnover": "272463.98",
      "trades": "31"
    },
    {
      "date": "2025-08-12",
      "bid": "6.20",
      "ask": "6.24",
      "open": "6.42",
      "high": "6.48",
      "low": "6.20",
      "close": "6.20",
      "average": "6.2866",
      "volume": "90532",
      "turnover": "569212.39",
      "trades": "55"
    },
    {
      "date": "2025-08-13",
      "bid": "6.12",
      "ask": "6.18",
      "open": "6.20",
      "high": "6.38",
      "low": "6.00",
      "close": "6.18",
      "average": "6.1109",
      "volume": "97239",
      "turnover": "594362.2",
      "trades": "106"
    },
    {
      "date": "2025-08-14",
      "bid": "6.12",
      "ask": "6.28",
      "open": "6.02",
      "high": "6.36",
      "low": "6.02",
      "close": "6.10",
      "average": "6.1879",
      "volume": "28737",
      "turnover": "177822.28",
      "trades": "49"
    },
    {
      "date": "2025-08-15",
      "bid": "6.20",
      "ask": "6.38",
      "open": "6.44",
      "high": "6.44",
      "low": "6.14",
      "close": "6.20",
      "average": "6.2366",
      "volume": "14748",
      "turnover": "91977.02",
      "trades": "22"
    },
    {
      "date": "2025-08-18",
      "bid": "6.26",
      "ask": "6.44",
      "open": "6.20",
      "high": "6.46",
      "low": "6.20",
      "close": "6.44",
      "average": "6.4168",
      "volume": "28840",
      "turnover": "185061.68",
      "trades": "58"
    },
    {
      "date": "2025-08-19",
      "bid": "6.30",
      "ask": "6.40",
      "open": "6.44",
      "high": "6.50",
      "low": "6.24",
      "close": "6.40",
      "average": "6.4088",
      "volume": "15342",
      "turnover": "98323.42",
      "trades": "30"
    },
    {
      "date": "2025-08-20",
      "bid": "6.28",
      "ask": "6.38",
      "open": "6.34",
      "high": "6.40",
      "low": "6.28",
      "close": "6.28",
      "average": "6.2965",
      "volume": "14307",
      "turnover": "90084.32",
      "trades": "20"
    },
    {
      "date": "2025-08-21",
      "bid": "6.18",
      "ask": "6.24",
      "open": "6.28",
      "high": "6.30",
      "low": "6.18",
      "close": "6.20",
      "average": "6.2114",
      "volume": "23768",
      "turnover": "147632.44",
      "trades": "21"
    },
    {
      "date": "2025-08-22",
      "bid": "6.10",
      "ask": "6.20",
      "open": "6.20",
      "high": "6.24",
      "low": "6.10",
      "close": "6.20",
      "average": "6.1378",
      "volume": "28155",
      "turnover": "172840.19",
      "trades": "41"
    },
    {
      "date": "2025-08-25",
      "bid": "6.20",
      "ask": "6.24",
      "open": "6.20",
      "high": "6.32",
      "low": "6.20",
      "close": "6.26",
      "average": "6.2818",
      "volume": "2926",
      "turnover": "18372.38",
      "trades": "16"
    },
    {
      "date": "2025-08-26",
      "bid": "6.14",
      "ask": "6.22",
      "open": "6.28",
      "high": "6.28",
      "low": "6.06",
      "close": "6.18",
      "average": "6.0887",
      "volume": "35642",
      "turnover": "217014.4",
      "trades": "37"
    },
    {
      "date": "2025-08-27",
      "bid": "6.04",
      "ask": "6.22",
      "open": "6.08",
      "high": "6.28",
      "low": "6.00",
      "close": "6.04",
      "average": "6.0465",
      "volume": "48843",
      "turnover": "295331.48",
      "trades": "76"
    },
    {
      "date": "2025-08-28",
      "bid": "5.98",
      "ask": "6.06",
      "open": "6.10",
      "high": "6.10",
      "low": "5.98",
      "close": "6.06",
      "average": "6.0609",
      "volume": "11047",
      "turnover": "66954.44",
      "trades": "21"
    },
    {
      "date": "2025-08-29",
      "bid": "6.02",
      "ask": "6.24",
      "open": "6.04",
      "high": "6.24",
      "low": "6.02",
      "close": "6.24",
      "average": "6.0748",
      "volume": "16497",
      "turnover": "100215.2",
      "trades": "21"
    },
    {
      "date": "2025-09-01",
      "bid": "6.02",
      "ask": "6.12",
      "open": "6.24",
      "high": "6.24",
      "low": "6.02",
      "close": "6.02",
      "average": "6.1851",
      "volume": "12598",
      "turnover": "77919.64",
      "trades": "20"
    },
    {
      "date": "2025-09-02",
      "bid": "6.08",
      "ask": "6.18",
      "open": "6.14",
      "high": "6.18",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0344",
      "volume": "13942",
      "turnover": "84131.5",
      "trades": "34"
    },
    {
      "date": "2025-09-03",
      "bid": "5.90",
      "ask": "6.10",
      "open": "6.00",
      "high": "6.26",
      "low": "5.84",
      "close": "6.16",
      "average": "6.0474",
      "volume": "55107",
      "turnover": "333256.28",
      "trades": "73"
    },
    {
      "date": "2025-09-04",
      "bid": "6.12",
      "ask": "6.20",
      "open": "6.16",
      "high": "6.30",
      "low": "6.08",
      "close": "6.10",
      "average": "6.1833",
      "volume": "28206",
      "turnover": "174406.14",
      "trades": "27"
    },
    {
      "date": "2025-09-05",
      "bid": "6.10",
      "ask": "6.16",
      "open": "6.10",
      "high": "6.22",
      "low": "6.08",
      "close": "6.10",
      "average": "6.13",
      "volume": "13566",
      "turnover": "83158.94",
      "trades": "21"
    },
    {
      "date": "2025-09-08",
      "bid": "6.00",
      "ask": "6.04",
      "open": "6.00",
      "high": "6.20",
      "low": "5.98",
      "close": "6.20",
      "average": "6.1481",
      "volume": "43215",
      "turnover": "265688.3",
      "trades": "24"
    },
    {
      "date": "2025-09-09",
      "bid": "6.02",
      "ask": "6.08",
      "open": "6.06",
      "high": "6.10",
      "low": "6.02",
      "close": "6.02",
      "average": "6.0532",
      "volume": "1361",
      "turnover": "8238.42",
      "trades": "9"
    },
    {
      "date": "2025-09-10",
      "bid": "6.04",
      "ask": "6.10",
      "open": "6.18",
      "high": "6.18",
      "low": "6.06",
      "close": "6.10",
      "average": "6.1275",
      "volume": "8360",
      "turnover": "51226.28",
      "trades": "15"
    },
    {
      "date": "2025-09-11",
      "bid": "5.92",
      "ask": "6.04",
      "open": "6.04",
      "high": "6.04",
      "low": "5.92",
      "close": "5.92",
      "average": "5.9791",
      "volume": "33820",
      "turnover": "202214.34",
      "trades": "39"
    },
    {
      "date": "2025-09-12",
      "bid": "5.90",
      "ask": "6.00",
      "open": "5.92",
      "high": "6.00",
      "low": "5.90",
      "close": "5.90",
      "average": "5.9168",
      "volume": "32494",
      "turnover": "192262.1",
      "trades": "28"
    },
    {
      "date": "2025-09-15",
      "bid": "5.84",
      "ask": "5.96",
      "open": "5.90",
      "high": "6.00",
      "low": "5.84",
      "close": "5.96",
      "average": "5.9052",
      "volume": "6015",
      "turnover": "35519.86",
      "trades": "31"
    },
    {
      "date": "2025-09-16",
      "bid": "5.80",
      "ask": "5.86",
      "open": "5.84",
      "high": "5.94",
      "low": "5.76",
      "close": "5.86",
      "average": "5.8482",
      "volume": "39567",
      "turnover": "231405.99",
      "trades": "56"
    },
    {
      "date": "2025-09-17",
      "bid": "5.80",
      "ask": "5.88",
      "open": "5.92",
      "high": "5.96",
      "low": "5.70",
      "close": "5.80",
      "average": "5.746",
      "volume": "58097",
      "turnover": "333827.56",
      "trades": "41"
    },
    {
      "date": "2025-09-18",
      "bid": "5.66",
      "ask": "5.74",
      "open": "5.78",
      "high": "5.82",
      "low": "5.66",
      "close": "5.66",
      "average": "5.7437",
      "volume": "23376",
      "turnover": "134265.1",
      "trades": "31"
    },
    {
      "date": "2025-09-19",
      "bid": "5.46",
      "ask": "5.62",
      "open": "5.66",
      "high": "5.76",
      "low": "5.42",
      "close": "5.62",
      "average": "5.5978",
      "volume": "122886",
      "turnover": "687609.81",
      "trades": "83"
    },
    {
      "date": "2025-09-22",
      "bid": "5.48",
      "ask": "5.70",
      "open": "5.44",
      "high": "5.70",
      "low": "5.44",
      "close": "5.48",
      "average": "5.575",
      "volume": "28187",
      "turnover": "157142.8",
      "trades": "37"
    },
    {
      "date": "2025-09-23",
      "bid": "5.42",
      "ask": "5.56",
      "open": "5.62",
      "high": "5.62",
      "low": "5.40",
      "close": "5.40",
      "average": "5.4685",
      "volume": "28247",
      "turnover": "154532.64",
      "trades": "45"
    },
    {
      "date": "2025-09-24",
      "bid": "5.28",
      "ask": "5.42",
      "open": "5.42",
      "high": "5.50",
      "low": "5.12",
      "close": "5.42",
      "average": "5.3444",
      "volume": "98975",
      "turnover": "528965.48",
      "trades": "49"
    },
    {
      "date": "2025-09-25",
      "bid": "5.34",
      "ask": "5.40",
      "open": "5.42",
      "high": "5.60",
      "low": "5.34",
      "close": "5.34",
      "average": "5.4759",
      "volume": "15561",
      "turnover": "85210.34",
      "trades": "27"
    },
    {
      "date": "2025-09-26",
      "bid": "5.24",
      "ask": "5.34",
      "open": "5.48",
      "high": "5.48",
      "low": "5.20",
      "close": "5.20",
      "average": "5.2788",
      "volume": "2075",
      "turnover": "10953.6",
      "trades": "15"
    },
    {
      "date": "2025-09-29",
      "bid": "5.24",
      "ask": "5.32",
      "open": "5.18",
      "high": "5.46",
      "low": "5.10",
      "close": "5.24",
      "average": "5.3208",
      "volume": "16268",
      "turnover": "86558.02",
      "trades": "44"
    },
    {
      "date": "2025-09-30",
      "bid": "5.24",
      "ask": "5.30",
      "open": "5.38",
      "high": "5.38",
      "low": "5.20",
      "close": "5.20",
      "average": "5.2231",
      "volume": "43609",
      "turnover": "227779.58",
      "trades": "31"
    },
    {
      "date": "2025-10-01",
      "bid": "5.14",
      "ask": "5.18",
      "open": "5.24",
      "high": "5.34",
      "low": "5.14",
      "close": "5.14",
      "average": "5.1919",
      "volume": "33592",
      "turnover": "174407.5",
      "trades": "53"
    },
    {
      "date": "2025-10-02",
      "bid": "5.00",
      "ask": "5.12",
      "open": "5.14",
      "high": "5.20",
      "low": "4.96",
      "close": "5.12",
      "average": "5.0591",
      "volume": "73892",
      "turnover": "373826.46",
      "trades": "58"
    },
    {
      "date": "2025-10-03",
      "bid": "4.90",
      "ask": "4.93",
      "open": "5.12",
      "high": "5.12",
      "low": "4.88",
      "close": "4.88",
      "average": "4.9516",
      "volume": "56541",
      "turnover": "279968.69",
      "trades": "57"
    },
    {
      "date": "2025-10-06",
      "bid": "4.93",
      "ask": "4.94",
      "open": "4.93",
      "high": "4.94",
      "low": "4.87",
      "close": "4.94",
      "average": "4.9249",
      "volume": "158595",
      "turnover": "781063.94",
      "trades": "72"
    },
    {
      "date": "2025-10-07",
      "bid": "4.80",
      "ask": "4.85",
      "open": "4.93",
      "high": "4.93",
      "low": "4.81",
      "close": "4.85",
      "average": "4.8684",
      "volume": "45517",
      "turnover": "221596.9",
      "trades": "58"
    },
    {
      "date": "2025-10-08",
      "bid": "5.02",
      "ask": "5.08",
      "open": "4.85",
      "high": "5.08",
      "low": "4.76",
      "close": "5.08",
      "average": "4.8293",
      "volume": "192023",
      "turnover": "927344.75",
      "trades": "137"
    },
    {
      "date": "2025-10-09",
      "bid": "5.10",
      "ask": "5.28",
      "open": "5.02",
      "high": "5.44",
      "low": "4.85",
      "close": "5.10",
      "average": "5.2112",
      "volume": "15106",
      "turnover": "78720.36",
      "trades": "88"
    },
    {
      "date": "2025-10-10",
      "bid": "5.08",
      "ask": "5.34",
      "open": "5.26",
      "high": "5.42",
      "low": "5.08",
      "close": "5.08",
      "average": "5.1946",
      "volume": "12363",
      "turnover": "64220.26",
      "trades": "23"
    },
    {
      "date": "2025-10-13",
      "bid": "4.99",
      "ask": "5.06",
      "open": "5.12",
      "high": "5.46",
      "low": "4.80",
      "close": "4.99",
      "average": "5.1112",
      "volume": "21248",
      "turnover": "108603.49",
      "trades": "59"
    },
    {
      "date": "2025-10-14",
      "bid": "4.87",
      "ask": "4.98",
      "open": "4.99",
      "high": "5.02",
      "low": "4.86",
      "close": "4.98",
      "average": "4.9311",
      "volume": "25530",
      "turnover": "125891.79",
      "trades": "37"
    },
    {
      "date": "2025-10-15",
      "bid": "4.87",
      "ask": "4.99",
      "open": "4.83",
      "high": "4.99",
      "low": "4.80",
      "close": "4.99",
      "average": "4.9517",
      "volume": "22448",
      "turnover": "111155.8",
      "trades": "21"
    },
    {
      "date": "2025-10-16",
      "bid": "4.86",
      "ask": "4.98",
      "open": "4.87",
      "high": "4.98",
      "low": "4.81",
      "close": "4.98",
      "average": "4.8967",
      "volume": "9612",
      "turnover": "47066.96",
      "trades": "21"
    },
    {
      "date": "2025-10-17",
      "bid": "4.88",
      "ask": "4.96",
      "open": "4.86",
      "high": "4.99",
      "low": "4.85",
      "close": "4.88",
      "average": "4.9154",
      "volume": "12690",
      "turnover": "62377.06",
      "trades": "16"
    },
    {
      "date": "2025-10-20",
      "bid": "4.80",
      "ask": "4.88",
      "open": "4.98",
      "high": "5.00",
      "low": "4.60",
      "close": "4.78",
      "average": "4.887",
      "volume": "98521",
      "turnover": "481470.86",
      "trades": "42"
    },
    {
      "date": "2025-10-21",
      "bid": "4.80",
      "ask": "4.91",
      "open": "4.80",
      "high": "4.92",
      "low": "4.80",
      "close": "4.92",
      "average": "4.8071",
      "volume": "31289",
      "turnover": "150409.22",
      "trades": "21"
    },
    {
      "date": "2025-10-22",
      "bid": "4.85",
      "ask": "5.14",
      "open": "4.80",
      "high": "5.00",
      "low": "4.80",
      "close": "4.98",
      "average": "4.9491",
      "volume": "16472",
      "turnover": "81521.99",
      "trades": "11"
    },
    {
      "date": "2025-10-23",
      "bid": "4.90",
      "ask": "5.14",
      "open": "5.12",
      "high": "5.12",
      "low": "4.86",
      "close": "4.90",
      "average": "4.9298",
      "volume": "10844",
      "turnover": "53458.83",
      "trades": "20"
    },
    {
      "date": "2025-10-24",
      "bid": "5.18",
      "ask": "5.26",
      "open": "5.82",
      "high": "5.98",
      "low": "5.10",
      "close": "5.26",
      "average": "5.4757",
      "volume": "288146",
      "turnover": "1577803",
      "trades": "249"
    },
    {
      "date": "2025-10-27",
      "bid": "5.30",
      "ask": "5.38",
      "open": "5.12",
      "high": "5.40",
      "low": "5.12",
      "close": "5.38",
      "average": "5.3011",
      "volume": "29420",
      "turnover": "155958.32",
      "trades": "52"
    },
    {
      "date": "2025-10-28",
      "bid": "5.76",
      "ask": "5.80",
      "open": "5.38",
      "high": "5.98",
      "low": "5.28",
      "close": "5.80",
      "average": "5.3859",
      "volume": "858467",
      "turnover": "4623595.05",
      "trades": "76"
    },
    {
      "date": "2025-10-29",
      "bid": "6.02",
      "ask": "6.14",
      "open": "5.76",
      "high": "6.14",
      "low": "5.70",
      "close": "6.14",
      "average": "5.8818",
      "volume": "366874",
      "turnover": "2157880.88",
      "trades": "213"
    },
    {
      "date": "2025-10-30",
      "bid": "6.10",
      "ask": "6.22",
      "open": "6.12",
      "high": "6.22",
      "low": "5.86",
      "close": "6.10",
      "average": "6.009",
      "volume": "80633",
      "turnover": "484524.3",
      "trades": "111"
    },
    {
      "date": "2025-10-31",
      "bid": "6.30",
      "ask": "6.34",
      "open": "6.22",
      "high": "6.40",
      "low": "6.22",
      "close": "6.38",
      "average": "6.362",
      "volume": "54732",
      "turnover": "348188.88",
      "trades": "48"
    },
    {
      "date": "2025-11-03",
      "bid": "6.50",
      "ask": "6.52",
      "open": "6.34",
      "high": "6.64",
      "low": "6.34",
      "close": "6.48",
      "average": "6.5448",
      "volume": "47132",
      "turnover": "308471.72",
      "trades": "72"
    },
    {
      "date": "2025-11-04",
      "bid": "6.36",
      "ask": "6.46",
      "open": "6.50",
      "high": "6.64",
      "low": "6.30",
      "close": "6.40",
      "average": "6.4446",
      "volume": "28791",
      "turnover": "185546.06",
      "trades": "49"
    },
    {
      "date": "2025-11-05",
      "bid": "6.04",
      "ask": "6.30",
      "open": "6.44",
      "high": "6.44",
      "low": "6.10",
      "close": "6.30",
      "average": "6.2332",
      "volume": "119038",
      "turnover": "741986.08",
      "trades": "49"
    },
    {
      "date": "2025-11-06",
      "bid": "6.00",
      "ask": "6.28",
      "open": "6.08",
      "high": "6.30",
      "low": "5.70",
      "close": "5.98",
      "average": "6.056",
      "volume": "92194",
      "turnover": "558330.62",
      "trades": "87"
    },
    {
      "date": "2025-11-07",
      "bid": "5.72",
      "ask": "5.90",
      "open": "5.88",
      "high": "6.04",
      "low": "5.60",
      "close": "5.72",
      "average": "5.8966",
      "volume": "23732",
      "turnover": "139942.81",
      "trades": "45"
    },
    {
      "date": "2025-11-10",
      "bid": "5.92",
      "ask": "6.00",
      "open": "5.72",
      "high": "6.00",
      "low": "5.72",
      "close": "6.00",
      "average": "5.972",
      "volume": "28775",
      "turnover": "171842.96",
      "trades": "27"
    },
    {
      "date": "2025-11-11",
      "bid": "5.92",
      "ask": "6.04",
      "open": "6.00",
      "high": "6.12",
      "low": "5.90",
      "close": "5.90",
      "average": "5.9864",
      "volume": "19486",
      "turnover": "116650.68",
      "trades": "33"
    },
    {
      "date": "2025-11-12",
      "bid": "5.68",
      "ask": "6.04",
      "open": "6.02",
      "high": "6.02",
      "low": "5.78",
      "close": "6.00",
      "average": "5.8607",
      "volume": "7958",
      "turnover": "46639.64",
      "trades": "25"
    },
    {
      "date": "2025-11-13",
      "bid": "5.76",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.02",
      "low": "5.76",
      "close": "5.76",
      "average": "5.9677",
      "volume": "15245",
      "turnover": "90977.5",
      "trades": "15"
    },
    {
      "date": "2025-11-14",
      "bid": "5.62",
      "ask": "5.90",
      "open": "6.00",
      "high": "6.00",
      "low": "5.52",
      "close": "5.52",
      "average": "5.7373",
      "volume": "28724",
      "turnover": "164799.02",
      "trades": "39"
    },
    {
      "date": "2025-11-17",
      "bid": "5.52",
      "ask": "5.74",
      "open": "5.54",
      "high": "5.76",
      "low": "5.52",
      "close": "5.52",
      "average": "5.6479",
      "volume": "26341",
      "turnover": "148772.32",
      "trades": "46"
    },
    {
      "date": "2025-11-18",
      "bid": "5.50",
      "ask": "5.68",
      "open": "5.50",
      "high": "5.70",
      "low": "5.48",
      "close": "5.48",
      "average": "5.5441",
      "volume": "15686",
      "turnover": "86964.86",
      "trades": "28"
    },
    {
      "date": "2025-11-19",
      "bid": "5.50",
      "ask": "5.72",
      "open": "5.50",
      "high": "5.72",
      "low": "5.48",
      "close": "5.50",
      "average": "5.5188",
      "volume": "21785",
      "turnover": "120227.86",
      "trades": "28"
    },
    {
      "date": "2025-11-20",
      "bid": "5.32",
      "ask": "5.48",
      "open": "5.78",
      "high": "5.78",
      "low": "5.20",
      "close": "5.30",
      "average": "5.3837",
      "volume": "41347",
      "turnover": "222598.54",
      "trades": "50"
    },
    {
      "date": "2025-11-21",
      "bid": "5.54",
      "ask": "5.76",
      "open": "5.60",
      "high": "5.88",
      "low": "5.42",
      "close": "5.52",
      "average": "5.5422",
      "volume": "32464",
      "turnover": "179921.34",
      "trades": "63"
    },
    {
      "date": "2025-11-24",
      "bid": "5.60",
      "ask": "5.78",
      "open": "5.58",
      "high": "6.06",
      "low": "5.34",
      "close": "5.76",
      "average": "5.7071",
      "volume": "38177",
      "turnover": "217881.36",
      "trades": "66"
    },
    {
      "date": "2025-11-25",
      "bid": "5.82",
      "ask": "5.90",
      "open": "5.76",
      "high": "5.92",
      "low": "5.74",
      "close": "5.86",
      "average": "5.8178",
      "volume": "5006",
      "turnover": "29124.02",
      "trades": "20"
    },
    {
      "date": "2025-11-26",
      "bid": "5.64",
      "ask": "5.90",
      "open": "5.90",
      "high": "5.96",
      "low": "5.52",
      "close": "5.96",
      "average": "5.7227",
      "volume": "2912",
      "turnover": "16664.4",
      "trades": "26"
    },
    {
      "date": "2025-11-27",
      "bid": "5.66",
      "ask": "5.96",
      "open": "5.64",
      "high": "5.98",
      "low": "5.64",
      "close": "5.98",
      "average": "5.6993",
      "volume": "13902",
      "turnover": "79231.14",
      "trades": "29"
    },
    {
      "date": "2025-11-28",
      "bid": "6.10",
      "ask": "6.22",
      "open": "5.96",
      "high": "6.26",
      "low": "5.56",
      "close": "6.20",
      "average": "5.7685",
      "volume": "309368",
      "turnover": "1784583.48",
      "trades": "96"
    },
    {
      "date": "2025-12-01",
      "bid": "6.06",
      "ask": "6.08",
      "open": "6.22",
      "high": "6.22",
      "low": "5.98",
      "close": "6.06",
      "average": "6.188",
      "volume": "6986",
      "turnover": "43242.9",
      "trades": "17"
    },
    {
      "date": "2025-12-02",
      "bid": "6.10",
      "ask": "6.18",
      "open": "6.22",
      "high": "6.22",
      "low": "6.08",
      "close": "6.18",
      "average": "6.1605",
      "volume": "9300",
      "turnover": "57292.72",
      "trades": "30"
    },
    {
      "date": "2025-12-03",
      "bid": "5.74",
      "ask": "5.88",
      "open": "6.18",
      "high": "6.18",
      "low": "5.70",
      "close": "5.88",
      "average": "5.8787",
      "volume": "8844",
      "turnover": "52027.06",
      "trades": "38"
    },
    {
      "date": "2025-12-04",
      "bid": "5.92",
      "ask": "6.08",
      "open": "5.76",
      "high": "6.02",
      "low": "5.76",
      "close": "5.92",
      "average": "5.7974",
      "volume": "7576",
      "turnover": "43921.2",
      "trades": "35"
    },
    {
      "date": "2025-12-05",
      "bid": "5.32",
      "ask": "5.40",
      "open": "5.64",
      "high": "6.00",
      "low": "5.32",
      "close": "5.40",
      "average": "5.5281",
      "volume": "77854",
      "turnover": "430387.86",
      "trades": "139"
    },
    {
      "date": "2025-12-08",
      "bid": "5.28",
      "ask": "5.50",
      "open": "5.34",
      "high": "5.60",
      "low": "5.16",
      "close": "5.52",
      "average": "5.311",
      "volume": "16040",
      "turnover": "85187.98",
      "trades": "56"
    },
    {
      "date": "2025-12-09",
      "bid": "5.38",
      "ask": "5.62",
      "open": "5.54",
      "high": "5.72",
      "low": "5.30",
      "close": "5.30",
      "average": "5.4758",
      "volume": "6832",
      "turnover": "37410.68",
      "trades": "5"
    },
    {
      "date": "2025-12-10",
      "bid": "5.28",
      "ask": "5.64",
      "open": "5.34",
      "high": "5.64",
      "low": "5.34",
      "close": "5.64",
      "average": "5.3559",
      "volume": "3759",
      "turnover": "20132.7",
      "trades": "8"
    },
    {
      "date": "2025-12-11",
      "bid": "5.30",
      "ask": "5.40",
      "open": "5.62",
      "high": "5.62",
      "low": "5.12",
      "close": "5.28",
      "average": "5.344",
      "volume": "19544",
      "turnover": "104443.02",
      "trades": "49"
    },
    {
      "date": "2025-12-12",
      "bid": "5.22",
      "ask": "5.40",
      "open": "5.50",
      "high": "5.72",
      "low": "5.16",
      "close": "5.22",
      "average": "5.309",
      "volume": "11446",
      "turnover": "60766.62",
      "trades": "27"
    },
    {
      "date": "2025-12-15",
      "bid": "5.30",
      "ask": "5.50",
      "open": "5.40",
      "high": "5.78",
      "low": "5.16",
      "close": "5.30",
      "average": "5.2869",
      "volume": "17995",
      "turnover": "95137",
      "trades": "23"
    },
    {
      "date": "2025-12-16",
      "bid": "5.26",
      "ask": "5.44",
      "open": "5.30",
      "high": "5.48",
      "low": "5.20",
      "close": "5.48",
      "average": "5.3279",
      "volume": "5667",
      "turnover": "30193.3",
      "trades": "41"
    },
    {
      "date": "2025-12-17",
      "bid": "5.16",
      "ask": "5.26",
      "open": "5.38",
      "high": "5.40",
      "low": "5.16",
      "close": "5.16",
      "average": "5.2515",
      "volume": "22450",
      "turnover": "117895.14",
      "trades": "45"
    },
    {
      "date": "2025-12-18",
      "bid": "5.04",
      "ask": "5.34",
      "open": "5.36",
      "high": "5.36",
      "low": "4.99",
      "close": "5.34",
      "average": "5.1299",
      "volume": "12999",
      "turnover": "66683.79",
      "trades": "67"
    },
    {
      "date": "2025-12-19",
      "bid": "5.22",
      "ask": "5.46",
      "open": "5.34",
      "high": "5.58",
      "low": "5.04",
      "close": "5.38",
      "average": "5.3186",
      "volume": "15482",
      "turnover": "82341.92",
      "trades": "63"
    },
    {
      "date": "2025-12-22",
      "bid": "5.06",
      "ask": "5.18",
      "open": "5.20",
      "high": "5.70",
      "low": "4.99",
      "close": "5.00",
      "average": "5.1597",
      "volume": "184579",
      "turnover": "952379.91",
      "trades": "126"
    },
    {
      "date": "2025-12-23",
      "bid": "5.00",
      "ask": "5.22",
      "open": "5.10",
      "high": "5.10",
      "low": "4.96",
      "close": "4.96",
      "average": "5.0424",
      "volume": "29442",
      "turnover": "148459.5",
      "trades": "37"
    },
    {
      "date": "2025-12-29",
      "bid": "4.96",
      "ask": "5.10",
      "open": "5.00",
      "high": "5.20",
      "low": "4.96",
      "close": "5.00",
      "average": "5.0678",
      "volume": "17078",
      "turnover": "86547.26",
      "trades": "39"
    },
    {
      "date": "2025-12-30",
      "bid": "4.92",
      "ask": "5.18",
      "open": "5.00",
      "high": "5.24",
      "low": "4.60",
      "close": "4.91",
      "average": "4.8585",
      "volume": "393028",
      "turnover": "1909521.57",
      "trades": "157"
    },
    {
      "date": "2026-01-02",
      "bid": "5.12",
      "ask": "5.26",
      "open": "5.16",
      "high": "5.28",
      "low": "5.02",
      "close": "5.28",
      "average": "5.1832",
      "volume": "7764",
      "turnover": "40242.16",
      "trades": "49"
    },
    {
      "date": "2026-01-05",
      "bid": "5.14",
      "ask": "5.28",
      "open": "5.28",
      "high": "5.34",
      "low": "5.10",
      "close": "5.28",
      "average": "5.2016",
      "volume": "11364",
      "turnover": "59111.06",
      "trades": "35"
    },
    {
      "date": "2026-01-07",
      "bid": "5.18",
      "ask": "5.36",
      "open": "5.28",
      "high": "5.40",
      "low": "5.14",
      "close": "5.38",
      "average": "5.2744",
      "volume": "21067",
      "turnover": "111115.38",
      "trades": "40"
    },
    {
      "date": "2026-01-08",
      "bid": "5.18",
      "ask": "5.34",
      "open": "5.38",
      "high": "5.38",
      "low": "5.18",
      "close": "5.34",
      "average": "5.2933",
      "volume": "3873",
      "turnover": "20500.9",
      "trades": "20"
    },
    {
      "date": "2026-01-09",
      "bid": "5.10",
      "ask": "5.36",
      "open": "5.38",
      "high": "5.38",
      "low": "5.12",
      "close": "5.20",
      "average": "5.2258",
      "volume": "31820",
      "turnover": "166285.64",
      "trades": "26"
    },
    {
      "date": "2026-01-12",
      "bid": "5.24",
      "ask": "5.40",
      "open": "5.40",
      "high": "5.40",
      "low": "5.24",
      "close": "5.26",
      "average": "5.38",
      "volume": "22436",
      "turnover": "120705.3",
      "trades": "27"
    },
    {
      "date": "2026-01-13",
      "bid": "5.30",
      "ask": "5.46",
      "open": "5.28",
      "high": "5.56",
      "low": "5.28",
      "close": "5.46",
      "average": "5.389",
      "volume": "5933",
      "turnover": "31966.72",
      "trades": "50"
    },
    {
      "date": "2026-01-14",
      "bid": "5.52",
      "ask": "5.60",
      "open": "5.48",
      "high": "5.68",
      "low": "5.30",
      "close": "5.42",
      "average": "5.5473",
      "volume": "31851",
      "turnover": "176687.84",
      "trades": "95"
    },
    {
      "date": "2026-01-15",
      "bid": "5.30",
      "ask": "5.32",
      "open": "5.42",
      "high": "5.50",
      "low": "5.28",
      "close": "5.30",
      "average": "5.3347",
      "volume": "16468",
      "turnover": "87852.14",
      "trades": "66"
    },
    {
      "date": "2026-01-16",
      "bid": "5.30",
      "ask": "5.44",
      "open": "5.30",
      "high": "5.44",
      "low": "5.18",
      "close": "5.44",
      "average": "5.3748",
      "volume": "4094",
      "turnover": "22004.42",
      "trades": "16"
    },
    {
      "date": "2026-01-19",
      "bid": "5.24",
      "ask": "5.44",
      "open": "5.44",
      "high": "5.44",
      "low": "5.16",
      "close": "5.24",
      "average": "5.2192",
      "volume": "5744",
      "turnover": "29979.24",
      "trades": "22"
    },
    {
      "date": "2026-01-20",
      "bid": "5.22",
      "ask": "5.40",
      "open": "5.44",
      "high": "5.44",
      "low": "5.20",
      "close": "5.40",
      "average": "5.227",
      "volume": "21674",
      "turnover": "113289.32",
      "trades": "19"
    },
    {
      "date": "2026-01-21",
      "bid": "5.22",
      "ask": "5.44",
      "open": "5.44",
      "high": "5.48",
      "low": "5.22",
      "close": "5.28",
      "average": "5.2858",
      "volume": "17183",
      "turnover": "90825.54",
      "trades": "45"
    },
    {
      "date": "2026-01-22",
      "bid": "4.92",
      "ask": "5.02",
      "open": "5.22",
      "high": "5.22",
      "low": "4.90",
      "close": "4.93",
      "average": "5.10",
      "volume": "77822",
      "turnover": "396892.02",
      "trades": "58"
    },
    {
      "date": "2026-01-23",
      "bid": "5.00",
      "ask": "5.36",
      "open": "5.00",
      "high": "5.36",
      "low": "4.99",
      "close": "5.00",
      "average": "5.109",
      "volume": "19435",
      "turnover": "99292.8",
      "trades": "35"
    },
    {
      "date": "2026-01-26",
      "bid": "5.12",
      "ask": "5.46",
      "open": "5.32",
      "high": "5.46",
      "low": "5.02",
      "close": "5.40",
      "average": "5.1454",
      "volume": "12489",
      "turnover": "64261.32",
      "trades": "36"
    },
    {
      "date": "2026-01-27",
      "bid": "5.08",
      "ask": "5.16",
      "open": "5.54",
      "high": "5.54",
      "low": "5.06",
      "close": "5.20",
      "average": "5.251",
      "volume": "8539",
      "turnover": "44838.02",
      "trades": "29"
    },
    {
      "date": "2026-01-28",
      "bid": "4.93",
      "ask": "5.04",
      "open": "5.20",
      "high": "5.30",
      "low": "4.91",
      "close": "5.00",
      "average": "4.9697",
      "volume": "47991",
      "turnover": "238500.88",
      "trades": "49"
    },
    {
      "date": "2026-01-29",
      "bid": "5.00",
      "ask": "5.20",
      "open": "5.00",
      "high": "5.20",
      "low": "4.94",
      "close": "5.00",
      "average": "5.1128",
      "volume": "30306",
      "turnover": "154947.5",
      "trades": "44"
    },
    {
      "date": "2026-01-30",
      "bid": "5.12",
      "ask": "5.20",
      "open": "5.20",
      "high": "5.20",
      "low": "4.95",
      "close": "5.20",
      "average": "5.0737",
      "volume": "9574",
      "turnover": "48575.78",
      "trades": "23"
    },
    {
      "date": "2026-02-02",
      "bid": "5.24",
      "ask": "5.44",
      "open": "5.22",
      "high": "5.40",
      "low": "4.98",
      "close": "5.40",
      "average": "5.1621",
      "volume": "25385",
      "turnover": "131040.3",
      "trades": "44"
    },
    {
      "date": "2026-02-03",
      "bid": "5.02",
      "ask": "5.22",
      "open": "5.34",
      "high": "5.36",
      "low": "5.00",
      "close": "5.04",
      "average": "5.19",
      "volume": "24296",
      "turnover": "126096.72",
      "trades": "32"
    },
    {
      "date": "2026-02-04",
      "bid": "4.97",
      "ask": "5.14",
      "open": "5.22",
      "high": "5.22",
      "low": "4.99",
      "close": "4.99",
      "average": "5.0704",
      "volume": "6434",
      "turnover": "32622.85",
      "trades": "17"
    },
    {
      "date": "2026-02-05",
      "bid": "4.96",
      "ask": "5.18",
      "open": "5.00",
      "high": "5.20",
      "low": "4.82",
      "close": "4.96",
      "average": "5.047",
      "volume": "17763",
      "turnover": "89649.88",
      "trades": "48"
    },
    {
      "date": "2026-02-06",
      "bid": "5.02",
      "ask": "5.20",
      "open": "5.08",
      "high": "5.30",
      "low": "4.90",
      "close": "5.00",
      "average": "5.0014",
      "volume": "10478",
      "turnover": "52405.1",
      "trades": "30"
    },
    {
      "date": "2026-02-09",
      "bid": "5.16",
      "ask": "5.20",
      "open": "5.00",
      "high": "5.30",
      "low": "5.00",
      "close": "5.16",
      "average": "5.0817",
      "volume": "21264",
      "turnover": "108056.56",
      "trades": "35"
    },
    {
      "date": "2026-02-10",
      "bid": "4.96",
      "ask": "5.16",
      "open": "5.38",
      "high": "5.38",
      "low": "4.94",
      "close": "4.94",
      "average": "5.0607",
      "volume": "26265",
      "turnover": "132918.44",
      "trades": "33"
    },
    {
      "date": "2026-02-11",
      "bid": "4.52",
      "ask": "4.56",
      "open": "4.94",
      "high": "4.94",
      "low": "4.45",
      "close": "4.59",
      "average": "4.6451",
      "volume": "213858",
      "turnover": "993390.1",
      "trades": "134"
    },
    {
      "date": "2026-02-12",
      "bid": "4.45",
      "ask": "4.54",
      "open": "4.60",
      "high": "4.72",
      "low": "4.44",
      "close": "4.44",
      "average": "4.5688",
      "volume": "11970",
      "turnover": "54688.94",
      "trades": "50"
    },
    {
      "date": "2026-02-13",
      "bid": "4.41",
      "ask": "4.58",
      "open": "4.55",
      "high": "4.57",
      "low": "4.27",
      "close": "4.41",
      "average": "4.3539",
      "volume": "63446",
      "turnover": "276238.09",
      "trades": "48"
    },
    {
      "date": "2026-02-16",
      "bid": "4.41",
      "ask": "4.56",
      "open": "4.57",
      "high": "4.58",
      "low": "4.30",
      "close": "4.41",
      "average": "4.45",
      "volume": "52686",
      "turnover": "234451.21",
      "trades": "46"
    },
    {
      "date": "2026-02-17",
      "bid": "4.41",
      "ask": "4.54",
      "open": "4.41",
      "high": "4.56",
      "low": "4.36",
      "close": "4.54",
      "average": "4.4594",
      "volume": "41619",
      "turnover": "185597.72",
      "trades": "43"
    },
    {
      "date": "2026-02-18",
      "bid": "4.35",
      "ask": "4.45",
      "open": "4.54",
      "high": "4.63",
      "low": "4.35",
      "close": "4.35",
      "average": "4.4529",
      "volume": "24624",
      "turnover": "109648.12",
      "trades": "53"
    },
    {
      "date": "2026-02-19",
      "bid": "4.12",
      "ask": "4.21",
      "open": "4.45",
      "high": "4.48",
      "low": "4.10",
      "close": "4.10",
      "average": "4.2101",
      "volume": "172251",
      "turnover": "725209.74",
      "trades": "123"
    },
    {
      "date": "2026-02-20",
      "bid": "3.98",
      "ask": "4.03",
      "open": "4.11",
      "high": "4.17",
      "low": "3.98",
      "close": "4.00",
      "average": "4.0457",
      "volume": "153908",
      "turnover": "622670.93",
      "trades": "99"
    },
    {
      "date": "2026-02-23",
      "bid": "4.00",
      "ask": "4.03",
      "open": "3.99",
      "high": "4.03",
      "low": "3.98",
      "close": "4.03",
      "average": "4.0042",
      "volume": "12218",
      "turnover": "48923.72",
      "trades": "38"
    },
    {
      "date": "2026-02-24",
      "bid": "4.15",
      "ask": "4.20",
      "open": "4.04",
      "high": "4.55",
      "low": "4.04",
      "close": "4.14",
      "average": "4.2327",
      "volume": "21637",
      "turnover": "91582.73",
      "trades": "42"
    },
    {
      "date": "2026-02-25",
      "bid": "4.25",
      "ask": "4.30",
      "open": "4.29",
      "high": "4.33",
      "low": "4.20",
      "close": "4.30",
      "average": "4.2839",
      "volume": "8164",
      "turnover": "34973.75",
      "trades": "36"
    },
    {
      "date": "2026-02-26",
      "bid": "4.18",
      "ask": "4.27",
      "open": "4.30",
      "high": "4.38",
      "low": "4.17",
      "close": "4.31",
      "average": "4.2772",
      "volume": "25914",
      "turnover": "110838.59",
      "trades": "45"
    },
    {
      "date": "2026-02-27",
      "bid": "4.19",
      "ask": "4.30",
      "open": "4.19",
      "high": "4.30",
      "low": "4.19",
      "close": "4.30",
      "average": "4.2417",
      "volume": "16571",
      "turnover": "70296.43",
      "trades": "38"
    },
    {
      "date": "2026-03-02",
      "bid": "4.05",
      "ask": "4.11",
      "open": "4.30",
      "high": "4.30",
      "low": "4.02",
      "close": "4.06",
      "average": "4.1196",
      "volume": "39688",
      "turnover": "165025.49",
      "trades": "73"
    },
    {
      "date": "2026-03-03",
      "bid": "4.04",
      "ask": "4.07",
      "open": "4.11",
      "high": "4.25",
      "low": "4.03",
      "close": "4.07",
      "average": "4.1238",
      "volume": "12331",
      "turnover": "50850.42",
      "trades": "56"
    },
    {
      "date": "2026-03-04",
      "bid": "4.01",
      "ask": "4.06",
      "open": "4.07",
      "high": "4.07",
      "low": "4.02",
      "close": "4.04",
      "average": "4.0576",
      "volume": "7081",
      "turnover": "28732.16",
      "trades": "26"
    },
    {
      "date": "2026-03-05",
      "bid": "4.00",
      "ask": "4.06",
      "open": "4.11",
      "high": "4.11",
      "low": "3.99",
      "close": "4.06",
      "average": "4.0827",
      "volume": "39996",
      "turnover": "163292.39",
      "trades": "40"
    },
    {
      "date": "2026-03-06",
      "bid": "3.99",
      "ask": "4.03",
      "open": "4.07",
      "high": "4.07",
      "low": "3.95",
      "close": "3.95",
      "average": "4.0081",
      "volume": "35477",
      "turnover": "142200.61",
      "trades": "51"
    },
    {
      "date": "2026-03-09",
      "bid": "3.92",
      "ask": "4.00",
      "open": "4.03",
      "high": "4.08",
      "low": "3.90",
      "close": "3.95",
      "average": "3.9829",
      "volume": "50926",
      "turnover": "202831.79",
      "trades": "59"
    },
    {
      "date": "2026-03-10",
      "bid": "3.91",
      "ask": "4.00",
      "open": "4.00",
      "high": "4.09",
      "low": "3.90",
      "close": "3.96",
      "average": "3.956",
      "volume": "37149",
      "turnover": "146981.02",
      "trades": "66"
    },
    {
      "date": "2026-03-11",
      "bid": "3.92",
      "ask": "4.01",
      "open": "4.00",
      "high": "4.05",
      "low": "3.93",
      "close": "3.99",
      "average": "3.9857",
      "volume": "78270",
      "turnover": "311890.2",
      "trades": "47"
    },
    {
      "date": "2026-03-12",
      "bid": "4.00",
      "ask": "4.03",
      "open": "3.99",
      "high": "4.04",
      "low": "3.95",
      "close": "4.00",
      "average": "3.9723",
      "volume": "10700",
      "turnover": "42503.84",
      "trades": "18"
    },
    {
      "date": "2026-03-13",
      "bid": "3.91",
      "ask": "3.95",
      "open": "4.03",
      "high": "4.03",
      "low": "3.86",
      "close": "3.95",
      "average": "3.9281",
      "volume": "25270",
      "turnover": "99263.36",
      "trades": "35"
    },
    {
      "date": "2026-03-16",
      "bid": "3.93",
      "ask": "4.08",
      "open": "4.04",
      "high": "4.10",
      "low": "3.86",
      "close": "4.10",
      "average": "3.9559",
      "volume": "32653",
      "turnover": "129171.08",
      "trades": "80"
    },
    {
      "date": "2026-03-17",
      "bid": "3.97",
      "ask": "4.03",
      "open": "4.10",
      "high": "4.10",
      "low": "3.97",
      "close": "3.97",
      "average": "4.044",
      "volume": "12988",
      "turnover": "52523.96",
      "trades": "30"
    },
    {
      "date": "2026-03-18",
      "bid": "3.87",
      "ask": "4.01",
      "open": "4.03",
      "high": "4.19",
      "low": "3.88",
      "close": "4.02",
      "average": "4.0053",
      "volume": "55594",
      "turnover": "222672.74",
      "trades": "44"
    },
    {
      "date": "2026-03-19",
      "bid": "3.90",
      "ask": "3.96",
      "open": "4.10",
      "high": "4.10",
      "low": "3.90",
      "close": "3.96",
      "average": "3.96",
      "volume": "29306",
      "turnover": "116051.22",
      "trades": "50"
    },
    {
      "date": "2026-03-20",
      "bid": "3.92",
      "ask": "3.94",
      "open": "4.01",
      "high": "4.13",
      "low": "3.91",
      "close": "3.95",
      "average": "3.9885",
      "volume": "16477",
      "turnover": "65718.92",
      "trades": "14"
    },
    {
      "date": "2026-03-23",
      "bid": "3.91",
      "ask": "4.02",
      "open": "3.94",
      "high": "3.98",
      "low": "3.81",
      "close": "3.98",
      "average": "3.922",
      "volume": "18968",
      "turnover": "74392.47",
      "trades": "26"
    },
    {
      "date": "2026-03-24",
      "bid": "3.89",
      "ask": "3.94",
      "open": "3.89",
      "high": "4.01",
      "low": "3.89",
      "close": "3.94",
      "average": "3.9282",
      "volume": "10336",
      "turnover": "40601.48",
      "trades": "21"
    },
    {
      "date": "2026-03-25",
      "bid": "3.85",
      "ask": "3.92",
      "open": "4.02",
      "high": "4.02",
      "low": "3.90",
      "close": "3.90",
      "average": "3.9092",
      "volume": "3704",
      "turnover": "14479.7",
      "trades": "22"
    },
    {
      "date": "2026-03-26",
      "bid": "3.91",
      "ask": "3.97",
      "open": "4.19",
      "high": "4.19",
      "low": "3.85",
      "close": "3.97",
      "average": "4.0348",
      "volume": "30470",
      "turnover": "122939.73",
      "trades": "27"
    },
    {
      "date": "2026-03-27",
      "bid": "3.87",
      "ask": "3.95",
      "open": "3.97",
      "high": "3.98",
      "low": "3.85",
      "close": "3.95",
      "average": "3.9064",
      "volume": "46632",
      "turnover": "182161.18",
      "trades": "38"
    },
    {
      "date": "2026-03-30",
      "bid": "3.90",
      "ask": "4.03",
      "open": "3.95",
      "high": "4.20",
      "low": "3.87",
      "close": "3.97",
      "average": "3.9808",
      "volume": "42241",
      "turnover": "168152",
      "trades": "45"
    },
    {
      "date": "2026-03-31",
      "bid": "3.95",
      "ask": "3.97",
      "open": "4.03",
      "high": "4.03",
      "low": "3.88",
      "close": "3.95",
      "average": "3.9126",
      "volume": "4718",
      "turnover": "18459.76",
      "trades": "19"
    },
    {
      "date": "2026-04-01",
      "bid": "3.95",
      "ask": "3.99",
      "open": "3.97",
      "high": "4.00",
      "low": "3.93",
      "close": "3.95",
      "average": "3.9573",
      "volume": "12745",
      "turnover": "50435.33",
      "trades": "41"
    },
    {
      "date": "2026-04-02",
      "bid": "3.91",
      "ask": "3.95",
      "open": "4.19",
      "high": "4.19",
      "low": "3.91",
      "close": "3.96",
      "average": "4.0274",
      "volume": "12429",
      "turnover": "50056.96",
      "trades": "27"
    },
    {
      "date": "2026-04-07",
      "bid": "3.96",
      "ask": "3.97",
      "open": "3.96",
      "high": "3.98",
      "low": "3.90",
      "close": "3.97",
      "average": "3.9528",
      "volume": "15791",
      "turnover": "62419.02",
      "trades": "45"
    },
    {
      "date": "2026-04-08",
      "bid": "3.91",
      "ask": "3.95",
      "open": "3.98",
      "high": "4.02",
      "low": "3.92",
      "close": "3.92",
      "average": "3.9757",
      "volume": "30383",
      "turnover": "120794.75",
      "trades": "35"
    },
    {
      "date": "2026-04-09",
      "bid": "3.93",
      "ask": "3.95",
      "open": "3.92",
      "high": "3.97",
      "low": "3.92",
      "close": "3.95",
      "average": "3.9356",
      "volume": "20594",
      "turnover": "81049.95",
      "trades": "29"
    },
    {
      "date": "2026-04-10",
      "bid": "3.88",
      "ask": "3.94",
      "open": "3.95",
      "high": "3.95",
      "low": "3.82",
      "close": "3.89",
      "average": "3.8795",
      "volume": "72230",
      "turnover": "280218.78",
      "trades": "39"
    },
    {
      "date": "2026-04-13",
      "bid": "3.89",
      "ask": "3.91",
      "open": "3.95",
      "high": "3.95",
      "low": "3.81",
      "close": "3.91",
      "average": "3.8695",
      "volume": "28768",
      "turnover": "111318.76",
      "trades": "54"
    },
    {
      "date": "2026-04-14",
      "bid": "3.90",
      "ask": "3.95",
      "open": "3.91",
      "high": "4.03",
      "low": "3.88",
      "close": "3.90",
      "average": "3.9468",
      "volume": "14007",
      "turnover": "55282.85",
      "trades": "32"
    },
    {
      "date": "2026-04-15",
      "bid": "3.95",
      "ask": "3.96",
      "open": "3.95",
      "high": "3.99",
      "low": "3.82",
      "close": "3.96",
      "average": "3.8895",
      "volume": "51042",
      "turnover": "198525.46",
      "trades": "33"
    },
    {
      "date": "2026-04-16",
      "bid": "3.93",
      "ask": "3.95",
      "open": "3.96",
      "high": "3.97",
      "low": "3.87",
      "close": "3.95",
      "average": "3.9481",
      "volume": "153994",
      "turnover": "607984.16",
      "trades": "51"
    },
    {
      "date": "2026-04-17",
      "bid": "3.91",
      "ask": "3.95",
      "open": "3.91",
      "high": "3.95",
      "low": "3.81",
      "close": "3.81",
      "average": "3.9355",
      "volume": "65791",
      "turnover": "258918.16",
      "trades": "57"
    },
    {
      "date": "2026-04-20",
      "bid": "3.90",
      "ask": "3.94",
      "open": "3.86",
      "high": "4.23",
      "low": "3.86",
      "close": "3.93",
      "average": "3.9264",
      "volume": "15093",
      "turnover": "59260.82",
      "trades": "38"
    },
    {
      "date": "2026-04-21",
      "bid": "3.92",
      "ask": "3.95",
      "open": "3.95",
      "high": "3.95",
      "low": "3.91",
      "close": "3.95",
      "average": "3.9479",
      "volume": "59632",
      "turnover": "235419.19",
      "trades": "27"
    },
    {
      "date": "2026-04-22",
      "bid": "3.87",
      "ask": "3.94",
      "open": "3.92",
      "high": "3.96",
      "low": "3.87",
      "close": "3.94",
      "average": "3.9226",
      "volume": "83463",
      "turnover": "327390.94",
      "trades": "58"
    },
    {
      "date": "2026-04-23",
      "bid": "3.84",
      "ask": "3.94",
      "open": "3.94",
      "high": "3.94",
      "low": "3.83",
      "close": "3.90",
      "average": "3.8757",
      "volume": "4295",
      "turnover": "16646.22",
      "trades": "22"
    },
    {
      "date": "2026-04-24",
      "bid": "3.87",
      "ask": "3.95",
      "open": "3.94",
      "high": "3.95",
      "low": "3.83",
      "close": "3.95",
      "average": "3.9394",
      "volume": "31308",
      "turnover": "123333.87",
      "trades": "27"
    },
    {
      "date": "2026-04-27",
      "bid": "3.89",
      "ask": "3.94",
      "open": "3.99",
      "high": "4.25",
      "low": "3.82",
      "close": "3.82",
      "average": "4.0151",
      "volume": "55667",
      "turnover": "223509.3",
      "trades": "62"
    },
    {
      "date": "2026-04-28",
      "bid": "3.76",
      "ask": "3.82",
      "open": "3.79",
      "high": "3.95",
      "low": "3.56",
      "close": "3.82",
      "average": "3.7697",
      "volume": "70391",
      "turnover": "265336.8",
      "trades": "79"
    },
    {
      "date": "2026-04-29",
      "bid": "3.53",
      "ask": "3.61",
      "open": "3.81",
      "high": "3.90",
      "low": "3.30",
      "close": "3.61",
      "average": "3.6158",
      "volume": "182985",
      "turnover": "661630.95",
      "trades": "92"
    },
    {
      "date": "2026-04-30",
      "bid": "3.36",
      "ask": "3.44",
      "open": "3.59",
      "high": "3.59",
      "low": "3.33",
      "close": "3.44",
      "average": "3.4073",
      "volume": "78092",
      "turnover": "266056.15",
      "trades": "55"
    },
    {
      "date": "2026-05-04",
      "bid": "3.45",
      "ask": "3.56",
      "open": "3.48",
      "high": "3.66",
      "low": "3.35",
      "close": "3.56",
      "average": "3.4746",
      "volume": "59575",
      "turnover": "206996.99",
      "trades": "62"
    },
    {
      "date": "2026-05-05",
      "bid": "3.38",
      "ask": "3.44",
      "open": "3.56",
      "high": "3.58",
      "low": "3.37",
      "close": "3.44",
      "average": "3.4287",
      "volume": "41886",
      "turnover": "143613.53",
      "trades": "58"
    },
    {
      "date": "2026-05-06",
      "bid": "3.42",
      "ask": "3.44",
      "open": "3.37",
      "high": "3.50",
      "low": "3.33",
      "close": "3.41",
      "average": "3.4274",
      "volume": "27729",
      "turnover": "95053.64",
      "trades": "58"
    },
    {
      "date": "2026-05-07",
      "bid": "3.30",
      "ask": "3.34",
      "open": "3.42",
      "high": "3.48",
      "low": "3.30",
      "close": "3.34",
      "average": "3.3327",
      "volume": "40575",
      "turnover": "135224.32",
      "trades": "50"
    },
    {
      "date": "2026-05-08",
      "bid": "3.14",
      "ask": "3.18",
      "open": "3.30",
      "high": "3.40",
      "low": "3.14",
      "close": "3.17",
      "average": "3.2107",
      "volume": "189835",
      "turnover": "609392.5",
      "trades": "130"
    },
    {
      "date": "2026-05-11",
      "bid": "3.39",
      "ask": "3.59",
      "open": "3.16",
      "high": "3.40",
      "low": "3.14",
      "close": "3.38",
      "average": "3.2804",
      "volume": "128081",
      "turnover": "420157.59",
      "trades": "67"
    },
    {
      "date": "2026-05-12",
      "bid": "3.23",
      "ask": "3.34",
      "open": "3.57",
      "high": "3.57",
      "low": "3.22",
      "close": "3.23",
      "average": "3.3156",
      "volume": "52985",
      "turnover": "175677.2",
      "trades": "42"
    },
    {
      "date": "2026-05-13",
      "bid": "3.30",
      "ask": "3.33",
      "open": "3.23",
      "high": "3.36",
      "low": "3.23",
      "close": "3.30",
      "average": "3.3081",
      "volume": "12165",
      "turnover": "40242.53",
      "trades": "22"
    },
    {
      "date": "2026-05-15",
      "bid": "3.34",
      "ask": "3.45",
      "open": "3.34",
      "high": "3.48",
      "low": "3.33",
      "close": "3.39",
      "average": "3.3981",
      "volume": "55416",
      "turnover": "188307.92",
      "trades": "48"
    },
    {
      "date": "2026-05-18",
      "bid": "3.27",
      "ask": "3.30",
      "open": "3.45",
      "high": "3.45",
      "low": "3.25",
      "close": "3.30",
      "average": "3.3272",
      "volume": "43052",
      "turnover": "143243.57",
      "trades": "68"
    },
    {
      "date": "2026-05-19",
      "bid": "3.28",
      "ask": "3.33",
      "open": "3.27",
      "high": "3.35",
      "low": "3.27",
      "close": "3.28",
      "average": "3.3048",
      "volume": "24005",
      "turnover": "79331.32",
      "trades": "37"
    },
    {
      "date": "2026-05-20",
      "bid": "3.30",
      "ask": "3.35",
      "open": "3.38",
      "high": "3.42",
      "low": "3.27",
      "close": "3.30",
      "average": "3.335",
      "volume": "20725",
      "turnover": "69098.87",
      "trades": "33"
    },
    {
      "date": "2026-05-21",
      "bid": "3.31",
      "ask": "3.38",
      "open": "3.35",
      "high": "3.38",
      "low": "3.31",
      "close": "3.38",
      "average": "3.3227",
      "volume": "13456",
      "turnover": "44710.89",
      "trades": "20"
    },
    {
      "date": "2026-05-22",
      "bid": "3.38",
      "ask": "3.40",
      "open": "3.38",
      "high": "3.40",
      "low": "3.31",
      "close": "3.38",
      "average": "3.3846",
      "volume": "17692",
      "turnover": "59879.69",
      "trades": "24"
    },
    {
      "date": "2026-05-25",
      "bid": "3.52",
      "ask": "3.57",
      "open": "3.40",
      "high": "3.61",
      "low": "3.40",
      "close": "3.52",
      "average": "3.4866",
      "volume": "49745",
      "turnover": "173439.66",
      "trades": "55"
    },
    {
      "date": "2026-05-26",
      "bid": "3.57",
      "ask": "3.69",
      "open": "3.52",
      "high": "3.75",
      "low": "3.52",
      "close": "3.75",
      "average": "3.5712",
      "volume": "30873",
      "turnover": "110254.13",
      "trades": "45"
    },
    {
      "date": "2026-05-27",
      "bid": "3.50",
      "ask": "3.53",
      "open": "3.75",
      "high": "3.79",
      "low": "3.47",
      "close": "3.50",
      "average": "3.6058",
      "volume": "61633",
      "turnover": "222234.67",
      "trades": "84"
    },
    {
      "date": "2026-05-28",
      "bid": "3.43",
      "ask": "3.48",
      "open": "3.53",
      "high": "3.54",
      "low": "3.43",
      "close": "3.43",
      "average": "3.4817",
      "volume": "13647",
      "turnover": "47514.97",
      "trades": "39"
    },
    {
      "date": "2026-05-29",
      "bid": "3.31",
      "ask": "3.44",
      "open": "3.48",
      "high": "3.55",
      "low": "3.31",
      "close": "3.32",
      "average": "3.3954",
      "volume": "68668",
      "turnover": "233156.56",
      "trades": "63"
    },
    {
      "date": "2026-06-01",
      "bid": "3.30",
      "ask": "3.41",
      "open": "3.32",
      "high": "3.48",
      "low": "3.24",
      "close": "3.26",
      "average": "3.2958",
      "volume": "50288",
      "turnover": "165739.8",
      "trades": "46"
    },
    {
      "date": "2026-06-02",
      "bid": "3.19",
      "ask": "3.24",
      "open": "3.26",
      "high": "3.30",
      "low": "3.18",
      "close": "3.24",
      "average": "3.2188",
      "volume": "60323",
      "turnover": "194166.37",
      "trades": "44"
    },
    {
      "date": "2026-06-03",
      "bid": "3.08",
      "ask": "3.16",
      "open": "3.19",
      "high": "3.26",
      "low": "3.09",
      "close": "3.16",
      "average": "3.1493",
      "volume": "84499",
      "turnover": "266110.1",
      "trades": "82"
    },
    {
      "date": "2026-06-04",
      "bid": "3.25",
      "ask": "3.28",
      "open": "3.16",
      "high": "3.25",
      "low": "3.16",
      "close": "3.24",
      "average": "3.2204",
      "volume": "12709",
      "turnover": "40927.51",
      "trades": "20"
    },
    {
      "date": "2026-06-05",
      "bid": "3.13",
      "ask": "3.15",
      "open": "3.21",
      "high": "3.22",
      "low": "3.15",
      "close": "3.15",
      "average": "3.1898",
      "volume": "24686",
      "turnover": "78742.33",
      "trades": "34"
    },
    {
      "date": "2026-06-08",
      "bid": "3.15",
      "ask": "3.21",
      "open": "3.16",
      "high": "3.22",
      "low": "3.10",
      "close": "3.22",
      "average": "3.146",
      "volume": "16932",
      "turnover": "53266.54",
      "trades": "29"
    },
    {
      "date": "2026-06-09",
      "bid": "3.25",
      "ask": "3.27",
      "open": "3.21",
      "high": "3.32",
      "low": "3.20",
      "close": "3.25",
      "average": "3.2393",
      "volume": "28453",
      "turnover": "92168.82",
      "trades": "34"
    },
    {
      "date": "2026-06-10",
      "bid": "3.21",
      "ask": "3.29",
      "open": "3.27",
      "high": "3.29",
      "low": "3.20",
      "close": "3.29",
      "average": "3.2656",
      "volume": "13572",
      "turnover": "44320.54",
      "trades": "22"
    },
    {
      "date": "2026-06-11",
      "bid": "3.31",
      "ask": "3.33",
      "open": "3.29",
      "high": "3.30",
      "low": "3.29",
      "close": "3.30",
      "average": "3.2994",
      "volume": "5318",
      "turnover": "17541.13",
      "trades": "10"
    },
    {
      "date": "2026-06-12",
      "bid": "3.37",
      "ask": "3.46",
      "open": "3.48",
      "high": "3.55",
      "low": "3.34",
      "close": "3.47",
      "average": "3.4515",
      "volume": "14888",
      "turnover": "51385.79",
      "trades": "42"
    },
    {
      "date": "2026-06-15",
      "bid": "3.32",
      "ask": "3.37",
      "open": "3.34",
      "high": "3.65",
      "low": "3.32",
      "close": "3.32",
      "average": "3.3609",
      "volume": "20162",
      "turnover": "67763.12",
      "trades": "37"
    },
    {
      "date": "2026-06-16",
      "bid": "3.25",
      "ask": "3.31",
      "open": "3.31",
      "high": "3.31",
      "low": "3.26",
      "close": "3.31",
      "average": "3.2889",
      "volume": "1990",
      "turnover": "6544.88",
      "trades": "20"
    },
    {
      "date": "2026-06-17",
      "bid": "3.28",
      "ask": "3.30",
      "open": "3.25",
      "high": "3.30",
      "low": "3.17",
      "close": "3.30",
      "average": "3.2407",
      "volume": "6454",
      "turnover": "20915.69",
      "trades": "28"
    },
    {
      "date": "2026-06-18",
      "bid": "3.18",
      "ask": "3.20",
      "open": "3.28",
      "high": "3.67",
      "low": "3.15",
      "close": "3.20",
      "average": "3.2303",
      "volume": "10671",
      "turnover": "34470.76",
      "trades": "22"
    },
    {
      "date": "2026-06-22",
      "bid": "3.38",
      "ask": "3.39",
      "open": "3.17",
      "high": "3.50",
      "low": "3.15",
      "close": "3.37",
      "average": "3.2771",
      "volume": "49147",
      "turnover": "161057.51",
      "trades": "53"
    },
    {
      "date": "2026-06-23",
      "bid": "3.31",
      "ask": "3.47",
      "open": "3.39",
      "high": "3.49",
      "low": "3.30",
      "close": "3.46",
      "average": "3.4068",
      "volume": "22527",
      "turnover": "76744.32",
      "trades": "48"
    },
    {
      "date": "2026-06-24",
      "bid": "3.33",
      "ask": "3.44",
      "open": "3.50",
      "high": "3.55",
      "low": "3.21",
      "close": "3.32",
      "average": "3.3007",
      "volume": "29624",
      "turnover": "97780.81",
      "trades": "36"
    },
    {
      "date": "2026-06-25",
      "bid": "3.51",
      "ask": "3.54",
      "open": "3.54",
      "high": "3.61",
      "low": "3.50",
      "close": "3.59",
      "average": "3.5243",
      "volume": "32884",
      "turnover": "115892.17",
      "trades": "65"
    },
    {
      "date": "2026-06-26",
      "bid": "3.43",
      "ask": "3.58",
      "open": "3.54",
      "high": "3.68",
      "low": "3.26",
      "close": "3.59",
      "average": "3.4876",
      "volume": "3103",
      "turnover": "10822.07",
      "trades": "26"
    },
    {
      "date": "2026-06-29",
      "bid": "3.51",
      "ask": "3.65",
      "open": "3.59",
      "high": "3.80",
      "low": "3.58",
      "close": "3.65",
      "average": "3.6924",
      "volume": "7318",
      "turnover": "27021.31",
      "trades": "30"
    },
    {
      "date": "2026-06-30",
      "bid": "3.71",
      "ask": "3.78",
      "open": "3.51",
      "high": "3.94",
      "low": "3.51",
      "close": "3.71",
      "average": "3.7451",
      "volume": "33566",
      "turnover": "125708.51",
      "trades": "35"
    },
    {
      "date": "2026-07-01",
      "bid": "3.72",
      "ask": "3.76",
      "open": "3.71",
      "high": "3.88",
      "low": "3.65",
      "close": "3.76",
      "average": "3.774",
      "volume": "35532",
      "turnover": "134096.16",
      "trades": "45"
    },
    {
      "date": "2026-07-02",
      "bid": "3.80",
      "ask": "3.89",
      "open": "3.72",
      "high": "3.92",
      "low": "3.70",
      "close": "3.90",
      "average": "3.8522",
      "volume": "77759",
      "turnover": "299540.25",
      "trades": "56"
    },
    {
      "date": "2026-07-03",
      "bid": "3.81",
      "ask": "3.89",
      "open": "3.89",
      "high": "3.95",
      "low": "3.89",
      "close": "3.89",
      "average": "3.9374",
      "volume": "115709",
      "turnover": "455587.38",
      "trades": "57"
    },
    {
      "date": "2026-07-06",
      "bid": "3.86",
      "ask": "3.95",
      "open": "3.99",
      "high": "3.99",
      "low": "3.86",
      "close": "3.86",
      "average": "3.8857",
      "volume": "7308",
      "turnover": "28396.38",
      "trades": "33"
    },
    {
      "date": "2026-07-07",
      "bid": "3.62",
      "ask": "3.88",
      "open": "3.90",
      "high": "3.90",
      "low": "3.71",
      "close": "3.88",
      "average": "3.8317",
      "volume": "8984",
      "turnover": "34423.76",
      "trades": "34"
    },
    {
      "date": "2026-07-08",
      "bid": "3.75",
      "ask": "3.88",
      "open": "3.63",
      "high": "3.82",
      "low": "3.63",
      "close": "3.81",
      "average": "3.7756",
      "volume": "7429",
      "turnover": "28049.23",
      "trades": "11"
    },
    {
      "date": "2026-07-09",
      "bid": "3.80",
      "ask": "3.87",
      "open": "3.85",
      "high": "3.88",
      "low": "3.73",
      "close": "3.87",
      "average": "3.7922",
      "volume": "7496",
      "turnover": "28426.16",
      "trades": "10"
    },
    {
      "date": "2026-07-10",
      "bid": "3.81",
      "ask": "3.88",
      "open": "3.87",
      "high": "3.95",
      "low": "3.81",
      "close": "3.81",
      "average": "3.9354",
      "volume": "20893",
      "turnover": "82222.33",
      "trades": "17"
    },
    {
      "date": "2026-07-13",
      "bid": "3.79",
      "ask": "3.93",
      "open": "3.78",
      "high": "3.81",
      "low": "3.78",
      "close": "3.80",
      "average": "3.802",
      "volume": "4349",
      "turnover": "16534.99",
      "trades": "6"
    },
    {
      "date": "2026-07-14",
      "bid": "3.77",
      "ask": "3.84",
      "open": "3.71",
      "high": "3.84",
      "low": "3.70",
      "close": "3.84",
      "average": "3.731",
      "volume": "1634",
      "turnover": "6096.43",
      "trades": "6"
    },
    {
      "date": "2026-07-15",
      "bid": "3.76",
      "ask": "3.80",
      "open": "3.84",
      "high": "3.84",
      "low": "3.75",
      "close": "3.76",
      "average": "3.7525",
      "volume": "23537",
      "turnover": "88323.63",
      "trades": "11"
    },
    {
      "date": "2026-07-16",
      "bid": "3.75",
      "ask": "3.76",
      "open": "3.76",
      "high": "3.76",
      "low": "3.75",
      "close": "3.75",
      "average": "3.7508",
      "volume": "6231",
      "turnover": "23371.37",
      "trades": "8"
    },
    {
      "date": "2026-07-17",
      "bid": "3.40",
      "ask": "3.65",
      "open": "3.71",
      "high": "3.71",
      "low": "2.75",
      "close": "3.45",
      "average": "3.3123",
      "volume": "254379",
      "turnover": "842592.23",
      "trades": "79"
    },
    {
      "date": "2026-07-20",
      "bid": "3.29",
      "ask": "3.76",
      "open": "3.45",
      "high": "3.76",
      "low": "3.24",
      "close": "3.60",
      "average": "3.5221",
      "volume": "5866",
      "turnover": "20660.63",
      "trades": "20"
    },
    {
      "date": "2026-07-21",
      "bid": "3.36",
      "ask": "3.53",
      "open": "3.58",
      "high": "3.58",
      "low": "3.30",
      "close": "3.36",
      "average": "3.4607",
      "volume": "13421",
      "turnover": "46446.63",
      "trades": "14"
    },
    {
      "date": "2026-07-22",
      "bid": "3.38",
      "ask": "3.44",
      "open": "3.36",
      "high": "3.54",
      "low": "3.35",
      "close": "3.37",
      "average": "3.5116",
      "volume": "13719",
      "turnover": "48176.27",
      "trades": "20"
    },
    {
      "date": "2026-07-23",
      "bid": "3.51",
      "ask": "3.58",
      "open": "3.60",
      "high": "3.64",
      "low": "3.40",
      "close": "3.51",
      "average": "3.5779",
      "volume": "6644",
      "turnover": "23771.44",
      "trades": "28"
    },
    {
      "date": "2026-07-24",
      "bid": "3.51",
      "ask": "3.77",
      "open": "3.51",
      "high": "3.79",
      "low": "3.36",
      "close": "3.65",
      "average": "3.4277",
      "volume": "34578",
      "turnover": "118523.24",
      "trades": "50"
    },
    {
      "date": "2026-07-27",
      "bid": "3.51",
      "ask": "3.78",
      "open": "3.51",
      "high": "3.80",
      "low": "3.41",
      "close": "3.78",
      "average": "3.5742",
      "volume": "1991",
      "turnover": "7116.17",
      "trades": "16"
    },
    {
      "date": "2026-07-28",
      "bid": "3.56",
      "ask": "3.65",
      "open": "3.50",
      "high": "3.80",
      "low": "3.47",
      "close": "3.50",
      "average": "3.5534",
      "volume": "16900",
      "turnover": "60052.13",
      "trades": "53"
    },
    {
      "date": "2026-07-29",
      "bid": "3.60",
      "ask": "3.64",
      "open": "3.65",
      "high": "3.65",
      "low": "3.50",
      "close": "3.64",
      "average": "3.5838",
      "volume": "19498",
      "turnover": "69877.87",
      "trades": "38"
    },
    {
      "date": "2026-07-30",
      "bid": "3.55",
      "ask": "3.77",
      "open": "3.60",
      "high": "3.85",
      "low": "3.43",
      "close": "3.55",
      "average": "3.5717",
      "volume": "59753",
      "turnover": "213417.51",
      "trades": "87"
    },
    {
      "date": "2026-07-31",
      "bid": "3.66",
      "ask": "3.82",
      "open": "3.60",
      "high": "3.95",
      "low": "3.57",
      "close": "3.82",
      "average": "3.6692",
      "volume": "14298",
      "turnover": "52462.36",
      "trades": "55"
    },
    {
      "date": "2026-08-03",
      "bid": "3.57",
      "ask": "3.80",
      "open": "3.66",
      "high": "3.80",
      "low": "3.41",
      "close": "3.80",
      "average": "3.5729",
      "volume": "33531",
      "turnover": "119802.33",
      "trades": "30"
    },
    {
      "date": "2026-08-04",
      "bid": "3.70",
      "ask": "3.91",
      "open": "3.58",
      "high": "3.91",
      "low": "3.58",
      "close": "3.90",
      "average": "3.7246",
      "volume": "18911",
      "turnover": "70435.5",
      "trades": "26"
    },
    {
      "date": "2026-08-05",
      "bid": "3.41",
      "ask": "3.60",
      "open": "3.87",
      "high": "3.87",
      "low": "3.24",
      "close": "3.60",
      "average": "3.462",
      "volume": "288976",
      "turnover": "1000446.18",
      "trades": "100"
    },
    {
      "date": "2026-08-06",
      "bid": "3.46",
      "ask": "3.50",
      "open": "3.60",
      "high": "3.60",
      "low": "3.45",
      "close": "3.56",
      "average": "3.5259",
      "volume": "6662",
      "turnover": "23489.65",
      "trades": "21"
    }
  ]
}