{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX533870/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/core-a?id=TX533870",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX533870",
    "asset_class": "SHARES",
    "isin": "SE0010714279",
    "symbol": "CORE A",
    "company": "Corem Property Group A",
    "market": null,
    "last_sale_price": "SEK 4.16",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "12875",
      "turnover": "283250",
      "trades": "28"
    },
    {
      "date": "2021-08-03",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.40",
      "low": "22.00",
      "close": "22.40",
      "average": "22.1299",
      "volume": "4562",
      "turnover": "100956.8",
      "trades": "33"
    },
    {
      "date": "2021-08-04",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "5681",
      "turnover": "129526.8",
      "trades": "29"
    },
    {
      "date": "2021-08-05",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "23.20",
      "low": "22.80",
      "close": "23.20",
      "average": "23.0952",
      "volume": "3552",
      "turnover": "82034.2",
      "trades": "31"
    },
    {
      "date": "2021-08-06",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "24.00",
      "low": "23.60",
      "close": "24.00",
      "average": "23.8455",
      "volume": "41582",
      "turnover": "991544.4",
      "trades": "32"
    },
    {
      "date": "2021-08-09",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "24.80",
      "low": "24.40",
      "close": "24.60",
      "average": "24.4497",
      "volume": "20942",
      "turnover": "512024.8",
      "trades": "60"
    },
    {
      "date": "2021-08-10",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.60",
      "low": "24.00",
      "close": "24.00",
      "average": "24.2506",
      "volume": "6583",
      "turnover": "159641.8",
      "trades": "41"
    },
    {
      "date": "2021-08-11",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "34052",
      "turnover": "817248",
      "trades": "34"
    },
    {
      "date": "2021-08-12",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "6314",
      "turnover": "151536",
      "trades": "24"
    },
    {
      "date": "2021-08-13",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.40",
      "low": "24.00",
      "close": "24.40",
      "average": "24.1069",
      "volume": "12004",
      "turnover": "289379.2",
      "trades": "22"
    },
    {
      "date": "2021-08-16",
      "bid": null,
      "ask": null,
      "open": "24.40",
      "high": "24.80",
      "low": "24.40",
      "close": "24.80",
      "average": "24.7242",
      "volume": "3662",
      "turnover": "90540",
      "trades": "22"
    },
    {
      "date": "2021-08-17",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "25.00",
      "low": "24.80",
      "close": "24.80",
      "average": "24.8504",
      "volume": "3235",
      "turnover": "80391",
      "trades": "27"
    },
    {
      "date": "2021-08-18",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "24.80",
      "low": "24.60",
      "close": "24.60",
      "average": "24.6013",
      "volume": "9426",
      "turnover": "231892.2",
      "trades": "17"
    },
    {
      "date": "2021-08-19",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.60",
      "close": "24.60",
      "average": "24.60",
      "volume": "2223",
      "turnover": "54685.8",
      "trades": "22"
    },
    {
      "date": "2021-08-20",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.00",
      "close": "24.60",
      "average": "24.3286",
      "volume": "10197",
      "turnover": "248078.4",
      "trades": "32"
    },
    {
      "date": "2021-08-23",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "21360",
      "turnover": "534000",
      "trades": "50"
    },
    {
      "date": "2021-08-24",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "18296",
      "turnover": "457400",
      "trades": "32"
    },
    {
      "date": "2021-08-25",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "33648",
      "turnover": "841200",
      "trades": "49"
    },
    {
      "date": "2021-08-26",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "24.60",
      "close": "24.60",
      "average": "24.7414",
      "volume": "9679",
      "turnover": "239471.8",
      "trades": "41"
    },
    {
      "date": "2021-08-27",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.40",
      "low": "25.00",
      "close": "25.40",
      "average": "25.0172",
      "volume": "14523",
      "turnover": "363325",
      "trades": "28"
    },
    {
      "date": "2021-08-30",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "26.80",
      "low": "25.40",
      "close": "26.80",
      "average": "26.1866",
      "volume": "22693",
      "turnover": "594251.6",
      "trades": "70"
    },
    {
      "date": "2021-08-31",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.00",
      "close": "26.00",
      "average": "26.695",
      "volume": "5426",
      "turnover": "144847.2",
      "trades": "57"
    },
    {
      "date": "2021-09-01",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.20",
      "low": "26.00",
      "close": "26.20",
      "average": "26.1925",
      "volume": "24247",
      "turnover": "635090.6",
      "trades": "37"
    },
    {
      "date": "2021-09-02",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.60",
      "low": "26.20",
      "close": "26.20",
      "average": "26.5488",
      "volume": "18666",
      "turnover": "495560",
      "trades": "32"
    },
    {
      "date": "2021-09-03",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.40",
      "low": "26.20",
      "close": "26.20",
      "average": "26.3768",
      "volume": "4759",
      "turnover": "125527",
      "trades": "30"
    },
    {
      "date": "2021-09-06",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.80",
      "low": "26.20",
      "close": "26.80",
      "average": "26.6801",
      "volume": "16242",
      "turnover": "433338",
      "trades": "38"
    },
    {
      "date": "2021-09-07",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.40",
      "close": "26.40",
      "average": "26.4233",
      "volume": "22078",
      "turnover": "583374.4",
      "trades": "23"
    },
    {
      "date": "2021-09-08",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.40",
      "volume": "133702",
      "turnover": "3529732.8",
      "trades": "36"
    },
    {
      "date": "2021-09-09",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.40",
      "volume": "201461",
      "turnover": "5318570.4",
      "trades": "22"
    },
    {
      "date": "2021-09-10",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.60",
      "low": "26.40",
      "close": "26.60",
      "average": "26.4012",
      "volume": "9366",
      "turnover": "247274",
      "trades": "16"
    },
    {
      "date": "2021-09-13",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.80",
      "low": "26.60",
      "close": "26.80",
      "average": "26.6098",
      "volume": "1408",
      "turnover": "37466.6",
      "trades": "23"
    },
    {
      "date": "2021-09-14",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "4853",
      "turnover": "130060.4",
      "trades": "24"
    },
    {
      "date": "2021-09-15",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.60",
      "low": "26.40",
      "close": "26.60",
      "average": "26.4624",
      "volume": "13315",
      "turnover": "352347.4",
      "trades": "23"
    },
    {
      "date": "2021-09-16",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "11570",
      "turnover": "312390",
      "trades": "34"
    },
    {
      "date": "2021-09-17",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.80",
      "low": "27.40",
      "close": "27.80",
      "average": "27.7929",
      "volume": "1750",
      "turnover": "48637.6",
      "trades": "27"
    },
    {
      "date": "2021-09-20",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.40",
      "volume": "554577",
      "turnover": "14640832.8",
      "trades": "72"
    },
    {
      "date": "2021-09-21",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "24.80",
      "close": "24.80",
      "average": "24.9363",
      "volume": "6258",
      "turnover": "156051.6",
      "trades": "24"
    },
    {
      "date": "2021-09-22",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.40",
      "close": "24.40",
      "average": "24.4008",
      "volume": "15801",
      "turnover": "385557",
      "trades": "23"
    },
    {
      "date": "2021-09-23",
      "bid": null,
      "ask": null,
      "open": "24.40",
      "high": "25.40",
      "low": "24.40",
      "close": "25.40",
      "average": "25.0246",
      "volume": "5634",
      "turnover": "140988.8",
      "trades": "30"
    },
    {
      "date": "2021-09-24",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "25.00",
      "close": "25.00",
      "average": "25.1286",
      "volume": "3710",
      "turnover": "93227",
      "trades": "34"
    },
    {
      "date": "2021-09-27",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "24.40",
      "close": "24.40",
      "average": "24.425",
      "volume": "5670",
      "turnover": "138489.6",
      "trades": "34"
    },
    {
      "date": "2021-09-28",
      "bid": null,
      "ask": null,
      "open": "24.40",
      "high": "24.40",
      "low": "24.40",
      "close": "24.40",
      "average": "24.40",
      "volume": "25665",
      "turnover": "626226",
      "trades": "30"
    },
    {
      "date": "2021-09-29",
      "bid": null,
      "ask": null,
      "open": "24.40",
      "high": "25.60",
      "low": "24.40",
      "close": "25.60",
      "average": "24.7059",
      "volume": "18054",
      "turnover": "446040",
      "trades": "34"
    },
    {
      "date": "2021-09-30",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "25.20",
      "close": "25.20",
      "average": "25.4954",
      "volume": "2545",
      "turnover": "64885.8",
      "trades": "33"
    },
    {
      "date": "2021-10-01",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "24.20",
      "close": "24.20",
      "average": "24.2396",
      "volume": "3211",
      "turnover": "77833.4",
      "trades": "17"
    },
    {
      "date": "2021-10-04",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "2184",
      "turnover": "52852.8",
      "trades": "18"
    },
    {
      "date": "2021-10-05",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "1704",
      "turnover": "41236.8",
      "trades": "15"
    },
    {
      "date": "2021-10-06",
      "bid": null,
      "ask": null,
      "open": "24.40",
      "high": "24.40",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0712",
      "volume": "16406",
      "turnover": "394912.4",
      "trades": "25"
    },
    {
      "date": "2021-10-07",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0554",
      "volume": "13267",
      "turnover": "319143.4",
      "trades": "28"
    },
    {
      "date": "2021-10-08",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "7459",
      "turnover": "179016",
      "trades": "17"
    },
    {
      "date": "2021-10-11",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.20",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0079",
      "volume": "10639",
      "turnover": "255420",
      "trades": "14"
    },
    {
      "date": "2021-10-12",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.40",
      "low": "24.00",
      "close": "24.40",
      "average": "24.3026",
      "volume": "15473",
      "turnover": "376034.8",
      "trades": "18"
    },
    {
      "date": "2021-10-13",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.80",
      "low": "24.00",
      "close": "24.60",
      "average": "24.3193",
      "volume": "36122",
      "turnover": "878461.2",
      "trades": "35"
    },
    {
      "date": "2021-10-14",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.40",
      "low": "25.00",
      "close": "25.40",
      "average": "25.214",
      "volume": "40660",
      "turnover": "1025202",
      "trades": "35"
    },
    {
      "date": "2021-10-15",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.80",
      "low": "26.00",
      "close": "26.80",
      "average": "26.3747",
      "volume": "8843",
      "turnover": "233231.6",
      "trades": "27"
    },
    {
      "date": "2021-10-18",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.80",
      "low": "26.60",
      "close": "26.80",
      "average": "26.7636",
      "volume": "8073",
      "turnover": "216062.8",
      "trades": "36"
    },
    {
      "date": "2021-10-19",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "7010",
      "turnover": "187868",
      "trades": "20"
    },
    {
      "date": "2021-10-20",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "24327",
      "turnover": "656829",
      "trades": "23"
    },
    {
      "date": "2021-10-21",
      "bid": "27.40",
      "ask": "28.20",
      "open": "26.00",
      "high": "27.80",
      "low": "26.00",
      "close": "27.60",
      "average": "27.2784",
      "volume": "17315",
      "turnover": "472325.4",
      "trades": "53"
    },
    {
      "date": "2021-10-22",
      "bid": "27.80",
      "ask": "28.40",
      "open": "27.80",
      "high": "28.40",
      "low": "27.20",
      "close": "27.40",
      "average": "27.499",
      "volume": "16192",
      "turnover": "445264",
      "trades": "49"
    },
    {
      "date": "2021-10-25",
      "bid": "28.40",
      "ask": "29.00",
      "open": "27.60",
      "high": "29.20",
      "low": "27.60",
      "close": "28.60",
      "average": "28.2552",
      "volume": "9758",
      "turnover": "275714.4",
      "trades": "115"
    },
    {
      "date": "2021-10-26",
      "bid": "27.60",
      "ask": "27.80",
      "open": "28.60",
      "high": "28.60",
      "low": "27.60",
      "close": "28.60",
      "average": "28.1626",
      "volume": "23188",
      "turnover": "653033.6",
      "trades": "101"
    },
    {
      "date": "2021-10-27",
      "bid": "27.80",
      "ask": "28.20",
      "open": "28.00",
      "high": "28.80",
      "low": "27.20",
      "close": "28.00",
      "average": "28.1445",
      "volume": "24736",
      "turnover": "696182.2",
      "trades": "61"
    },
    {
      "date": "2021-10-28",
      "bid": "28.40",
      "ask": "28.80",
      "open": "28.00",
      "high": "29.00",
      "low": "27.80",
      "close": "28.20",
      "average": "28.478",
      "volume": "19106",
      "turnover": "544101",
      "trades": "72"
    },
    {
      "date": "2021-10-29",
      "bid": "28.20",
      "ask": "28.80",
      "open": "29.00",
      "high": "29.40",
      "low": "28.20",
      "close": "28.20",
      "average": "28.9186",
      "volume": "21526",
      "turnover": "622501.2",
      "trades": "79"
    },
    {
      "date": "2021-11-01",
      "bid": "28.20",
      "ask": "28.80",
      "open": "28.20",
      "high": "29.40",
      "low": "28.00",
      "close": "28.80",
      "average": "28.626",
      "volume": "20203",
      "turnover": "578331.4",
      "trades": "98"
    },
    {
      "date": "2021-11-02",
      "bid": "28.80",
      "ask": "29.20",
      "open": "29.80",
      "high": "29.80",
      "low": "28.20",
      "close": "28.80",
      "average": "28.7137",
      "volume": "24686",
      "turnover": "708825.2",
      "trades": "67"
    },
    {
      "date": "2021-11-03",
      "bid": "29.00",
      "ask": "29.40",
      "open": "29.20",
      "high": "29.60",
      "low": "28.80",
      "close": "29.60",
      "average": "29.2417",
      "volume": "17350",
      "turnover": "507344.2",
      "trades": "66"
    },
    {
      "date": "2021-11-04",
      "bid": "29.40",
      "ask": "30.00",
      "open": "29.20",
      "high": "30.20",
      "low": "29.20",
      "close": "30.00",
      "average": "29.9416",
      "volume": "22188",
      "turnover": "664344.2",
      "trades": "89"
    },
    {
      "date": "2021-11-05",
      "bid": "29.60",
      "ask": "30.20",
      "open": "30.00",
      "high": "30.20",
      "low": "29.60",
      "close": "29.60",
      "average": "30.094",
      "volume": "7694",
      "turnover": "231543.6",
      "trades": "47"
    },
    {
      "date": "2021-11-08",
      "bid": "29.40",
      "ask": "29.80",
      "open": "29.80",
      "high": "30.20",
      "low": "29.40",
      "close": "29.40",
      "average": "29.6723",
      "volume": "22185",
      "turnover": "658281",
      "trades": "82"
    },
    {
      "date": "2021-11-09",
      "bid": "30.00",
      "ask": "30.80",
      "open": "29.80",
      "high": "32.20",
      "low": "29.80",
      "close": "31.00",
      "average": "30.9848",
      "volume": "79032",
      "turnover": "2448793.4",
      "trades": "220"
    },
    {
      "date": "2021-11-10",
      "bid": "30.20",
      "ask": "31.00",
      "open": "30.80",
      "high": "31.00",
      "low": "30.00",
      "close": "30.80",
      "average": "30.3073",
      "volume": "22054",
      "turnover": "668396.2",
      "trades": "81"
    },
    {
      "date": "2021-11-11",
      "bid": "30.60",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "30.20",
      "close": "30.60",
      "average": "30.4838",
      "volume": "12857",
      "turnover": "391929.6",
      "trades": "58"
    },
    {
      "date": "2021-11-12",
      "bid": "30.20",
      "ask": "31.20",
      "open": "30.60",
      "high": "31.60",
      "low": "30.00",
      "close": "30.20",
      "average": "30.5476",
      "volume": "24212",
      "turnover": "739618.4",
      "trades": "67"
    },
    {
      "date": "2021-11-15",
      "bid": "31.80",
      "ask": "32.20",
      "open": "31.00",
      "high": "32.20",
      "low": "30.80",
      "close": "31.60",
      "average": "31.4881",
      "volume": "23956",
      "turnover": "754328.8",
      "trades": "116"
    },
    {
      "date": "2021-11-16",
      "bid": "31.40",
      "ask": "32.20",
      "open": "31.60",
      "high": "32.20",
      "low": "30.80",
      "close": "31.60",
      "average": "31.3907",
      "volume": "12840",
      "turnover": "403057",
      "trades": "72"
    },
    {
      "date": "2021-11-17",
      "bid": "32.80",
      "ask": "33.00",
      "open": "31.60",
      "high": "32.80",
      "low": "31.60",
      "close": "32.80",
      "average": "32.5035",
      "volume": "14818",
      "turnover": "481636.4",
      "trades": "109"
    },
    {
      "date": "2021-11-18",
      "bid": "34.20",
      "ask": "34.40",
      "open": "32.80",
      "high": "35.00",
      "low": "32.80",
      "close": "34.20",
      "average": "34.3284",
      "volume": "52685",
      "turnover": "1808725.4",
      "trades": "258"
    },
    {
      "date": "2021-11-19",
      "bid": "35.80",
      "ask": "36.20",
      "open": "34.60",
      "high": "36.80",
      "low": "34.20",
      "close": "36.20",
      "average": "35.8916",
      "volume": "43590",
      "turnover": "1564514.2",
      "trades": "323"
    },
    {
      "date": "2021-11-22",
      "bid": "37.00",
      "ask": "37.60",
      "open": "36.20",
      "high": "49.80",
      "low": "34.20",
      "close": "36.00",
      "average": "39.7358",
      "volume": "170066",
      "turnover": "6757710.8",
      "trades": "1376"
    },
    {
      "date": "2021-11-23",
      "bid": "37.80",
      "ask": "38.80",
      "open": "36.20",
      "high": "40.00",
      "low": "35.60",
      "close": "38.60",
      "average": "37.9319",
      "volume": "119074",
      "turnover": "4516707.8",
      "trades": "460"
    },
    {
      "date": "2021-11-24",
      "bid": "38.20",
      "ask": "38.60",
      "open": "38.60",
      "high": "39.60",
      "low": "36.00",
      "close": "38.00",
      "average": "38.4726",
      "volume": "42735",
      "turnover": "1644127",
      "trades": "276"
    },
    {
      "date": "2021-11-25",
      "bid": "38.60",
      "ask": "39.20",
      "open": "38.00",
      "high": "39.40",
      "low": "38.00",
      "close": "39.20",
      "average": "38.7475",
      "volume": "37915",
      "turnover": "1469109.6",
      "trades": "229"
    },
    {
      "date": "2021-11-26",
      "bid": "35.40",
      "ask": "35.80",
      "open": "39.00",
      "high": "39.00",
      "low": "34.20",
      "close": "35.40",
      "average": "36.3593",
      "volume": "67010",
      "turnover": "2436436.2",
      "trades": "319"
    },
    {
      "date": "2021-11-29",
      "bid": "34.00",
      "ask": "34.40",
      "open": "35.40",
      "high": "38.80",
      "low": "33.00",
      "close": "33.60",
      "average": "34.8976",
      "volume": "38963",
      "turnover": "1359715.4",
      "trades": "287"
    },
    {
      "date": "2021-11-30",
      "bid": "33.80",
      "ask": "34.40",
      "open": "33.40",
      "high": "35.00",
      "low": "32.40",
      "close": "33.80",
      "average": "33.4833",
      "volume": "36633",
      "turnover": "1226594.2",
      "trades": "181"
    },
    {
      "date": "2021-12-01",
      "bid": "33.80",
      "ask": "34.20",
      "open": "33.80",
      "high": "34.60",
      "low": "32.80",
      "close": "33.60",
      "average": "33.5956",
      "volume": "35939",
      "turnover": "1207391.8",
      "trades": "125"
    },
    {
      "date": "2021-12-02",
      "bid": "33.00",
      "ask": "33.60",
      "open": "33.60",
      "high": "33.60",
      "low": "32.80",
      "close": "33.40",
      "average": "33.2282",
      "volume": "15166",
      "turnover": "504013.9",
      "trades": "86"
    },
    {
      "date": "2021-12-03",
      "bid": "31.80",
      "ask": "32.80",
      "open": "33.40",
      "high": "33.60",
      "low": "32.00",
      "close": "32.00",
      "average": "33.0378",
      "volume": "9367",
      "turnover": "309465.4",
      "trades": "64"
    },
    {
      "date": "2021-12-06",
      "bid": "31.60",
      "ask": "32.00",
      "open": "32.00",
      "high": "33.00",
      "low": "31.40",
      "close": "31.60",
      "average": "32.139",
      "volume": "21396",
      "turnover": "687645.4",
      "trades": "83"
    },
    {
      "date": "2021-12-07",
      "bid": "32.40",
      "ask": "32.80",
      "open": "31.60",
      "high": "33.00",
      "low": "31.60",
      "close": "32.40",
      "average": "32.2067",
      "volume": "14113",
      "turnover": "454532.6",
      "trades": "85"
    },
    {
      "date": "2021-12-08",
      "bid": "32.20",
      "ask": "32.40",
      "open": "32.40",
      "high": "33.20",
      "low": "30.80",
      "close": "32.40",
      "average": "32.5861",
      "volume": "29436",
      "turnover": "959203",
      "trades": "107"
    },
    {
      "date": "2021-12-09",
      "bid": "32.00",
      "ask": "32.20",
      "open": "32.20",
      "high": "33.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.1291",
      "volume": "23826",
      "turnover": "765508.6",
      "trades": "69"
    },
    {
      "date": "2021-12-10",
      "bid": "31.80",
      "ask": "32.20",
      "open": "32.00",
      "high": "32.60",
      "low": "31.60",
      "close": "31.60",
      "average": "32.0524",
      "volume": "7144",
      "turnover": "228982.6",
      "trades": "50"
    },
    {
      "date": "2021-12-13",
      "bid": "31.00",
      "ask": "31.60",
      "open": "32.20",
      "high": "32.40",
      "low": "31.00",
      "close": "31.00",
      "average": "31.9899",
      "volume": "10624",
      "turnover": "339861.2",
      "trades": "72"
    },
    {
      "date": "2021-12-14",
      "bid": "31.00",
      "ask": "31.40",
      "open": "31.00",
      "high": "31.60",
      "low": "30.60",
      "close": "31.20",
      "average": "31.2406",
      "volume": "24038",
      "turnover": "750961.6",
      "trades": "69"
    },
    {
      "date": "2021-12-15",
      "bid": "31.00",
      "ask": "31.40",
      "open": "31.20",
      "high": "31.40",
      "low": "30.40",
      "close": "31.00",
      "average": "30.8781",
      "volume": "40871",
      "turnover": "1262018.8",
      "trades": "89"
    },
    {
      "date": "2021-12-16",
      "bid": "30.80",
      "ask": "31.40",
      "open": "31.60",
      "high": "32.20",
      "low": "30.80",
      "close": "30.80",
      "average": "31.255",
      "volume": "21108",
      "turnover": "659725.6",
      "trades": "75"
    },
    {
      "date": "2021-12-17",
      "bid": "31.20",
      "ask": "31.60",
      "open": "31.20",
      "high": "31.80",
      "low": "30.60",
      "close": "31.20",
      "average": "31.0095",
      "volume": "11264",
      "turnover": "349290.6",
      "trades": "50"
    },
    {
      "date": "2021-12-20",
      "bid": "30.20",
      "ask": "30.80",
      "open": "31.40",
      "high": "31.40",
      "low": "30.20",
      "close": "30.20",
      "average": "30.7573",
      "volume": "7799",
      "turnover": "239876.4",
      "trades": "53"
    },
    {
      "date": "2021-12-21",
      "bid": "30.40",
      "ask": "30.80",
      "open": "30.20",
      "high": "31.20",
      "low": "30.20",
      "close": "30.40",
      "average": "30.7674",
      "volume": "25016",
      "turnover": "769678",
      "trades": "51"
    },
    {
      "date": "2021-12-22",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.40",
      "high": "31.20",
      "low": "30.20",
      "close": "31.00",
      "average": "30.6937",
      "volume": "26198",
      "turnover": "804113.2",
      "trades": "67"
    },
    {
      "date": "2021-12-23",
      "bid": "31.00",
      "ask": "31.40",
      "open": "30.80",
      "high": "31.40",
      "low": "30.00",
      "close": "31.40",
      "average": "30.8345",
      "volume": "14299",
      "turnover": "440903.2",
      "trades": "85"
    },
    {
      "date": "2021-12-27",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.40",
      "high": "32.20",
      "low": "30.20",
      "close": "31.80",
      "average": "31.2979",
      "volume": "32690",
      "turnover": "1023257.4",
      "trades": "118"
    },
    {
      "date": "2021-12-28",
      "bid": "31.80",
      "ask": "32.20",
      "open": "31.80",
      "high": "32.60",
      "low": "31.40",
      "close": "32.60",
      "average": "31.9281",
      "volume": "15466",
      "turnover": "493799.8",
      "trades": "57"
    },
    {
      "date": "2021-12-29",
      "bid": "31.80",
      "ask": "32.20",
      "open": "32.60",
      "high": "32.80",
      "low": "31.00",
      "close": "32.20",
      "average": "32.1362",
      "volume": "18755",
      "turnover": "602714.4",
      "trades": "83"
    },
    {
      "date": "2021-12-30",
      "bid": "32.60",
      "ask": "32.80",
      "open": "32.20",
      "high": "32.80",
      "low": "32.00",
      "close": "32.60",
      "average": "32.4415",
      "volume": "8481",
      "turnover": "275136.6",
      "trades": "80"
    },
    {
      "date": "2022-01-03",
      "bid": "32.40",
      "ask": "32.60",
      "open": "32.60",
      "high": "33.20",
      "low": "32.40",
      "close": "32.80",
      "average": "32.8413",
      "volume": "43047",
      "turnover": "1413720.6",
      "trades": "92"
    },
    {
      "date": "2022-01-04",
      "bid": "32.20",
      "ask": "32.40",
      "open": "33.00",
      "high": "33.00",
      "low": "32.20",
      "close": "32.20",
      "average": "32.4139",
      "volume": "26354",
      "turnover": "854236",
      "trades": "103"
    },
    {
      "date": "2022-01-05",
      "bid": "32.00",
      "ask": "32.20",
      "open": "32.40",
      "high": "32.40",
      "low": "32.00",
      "close": "32.00",
      "average": "32.2427",
      "volume": "5552",
      "turnover": "179011.6",
      "trades": "31"
    },
    {
      "date": "2022-01-07",
      "bid": "30.80",
      "ask": "31.20",
      "open": "32.00",
      "high": "32.60",
      "low": "31.00",
      "close": "31.40",
      "average": "31.6951",
      "volume": "22270",
      "turnover": "705849.6",
      "trades": "100"
    },
    {
      "date": "2022-01-10",
      "bid": "28.80",
      "ask": "29.20",
      "open": "31.40",
      "high": "31.40",
      "low": "28.80",
      "close": "28.80",
      "average": "29.6908",
      "volume": "15848",
      "turnover": "470540.4",
      "trades": "99"
    },
    {
      "date": "2022-01-11",
      "bid": "28.60",
      "ask": "29.00",
      "open": "28.80",
      "high": "29.60",
      "low": "28.60",
      "close": "29.00",
      "average": "28.7179",
      "volume": "218028",
      "turnover": "6261310.9",
      "trades": "77"
    },
    {
      "date": "2022-01-12",
      "bid": "28.60",
      "ask": "29.20",
      "open": "28.40",
      "high": "29.20",
      "low": "27.40",
      "close": "28.60",
      "average": "28.1819",
      "volume": "80630",
      "turnover": "2272303.2",
      "trades": "161"
    },
    {
      "date": "2022-01-13",
      "bid": "28.60",
      "ask": "28.80",
      "open": "28.60",
      "high": "30.20",
      "low": "28.20",
      "close": "28.80",
      "average": "28.911",
      "volume": "25970",
      "turnover": "750818.2",
      "trades": "84"
    },
    {
      "date": "2022-01-14",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.80",
      "high": "28.80",
      "low": "27.60",
      "close": "27.80",
      "average": "28.0163",
      "volume": "23065",
      "turnover": "646197",
      "trades": "98"
    },
    {
      "date": "2022-01-17",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.80",
      "high": "27.80",
      "low": "26.60",
      "close": "27.80",
      "average": "27.2291",
      "volume": "17027",
      "turnover": "463629.2",
      "trades": "79"
    },
    {
      "date": "2022-01-18",
      "bid": "26.40",
      "ask": "27.00",
      "open": "27.60",
      "high": "27.60",
      "low": "26.80",
      "close": "26.80",
      "average": "27.0991",
      "volume": "205678",
      "turnover": "5573681",
      "trades": "181"
    },
    {
      "date": "2022-01-19",
      "bid": "26.60",
      "ask": "27.40",
      "open": "26.40",
      "high": "27.20",
      "low": "25.80",
      "close": "27.20",
      "average": "26.6374",
      "volume": "8026",
      "turnover": "213791.6",
      "trades": "56"
    },
    {
      "date": "2022-01-20",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.20",
      "high": "27.40",
      "low": "26.40",
      "close": "27.00",
      "average": "26.9738",
      "volume": "9693",
      "turnover": "261456.8",
      "trades": "54"
    },
    {
      "date": "2022-01-21",
      "bid": "26.40",
      "ask": "26.80",
      "open": "26.80",
      "high": "27.00",
      "low": "26.60",
      "close": "26.80",
      "average": "26.7489",
      "volume": "19053",
      "turnover": "509647.4",
      "trades": "64"
    },
    {
      "date": "2022-01-24",
      "bid": "25.40",
      "ask": "26.00",
      "open": "26.80",
      "high": "26.80",
      "low": "25.40",
      "close": "26.00",
      "average": "25.7313",
      "volume": "7902",
      "turnover": "203328.6",
      "trades": "70"
    },
    {
      "date": "2022-01-25",
      "bid": "25.60",
      "ask": "26.00",
      "open": "25.80",
      "high": "26.40",
      "low": "25.40",
      "close": "26.00",
      "average": "25.7843",
      "volume": "18624",
      "turnover": "480206.8",
      "trades": "90"
    },
    {
      "date": "2022-01-26",
      "bid": "27.00",
      "ask": "27.80",
      "open": "25.40",
      "high": "28.00",
      "low": "25.40",
      "close": "28.00",
      "average": "26.5911",
      "volume": "13466",
      "turnover": "358076",
      "trades": "57"
    },
    {
      "date": "2022-01-27",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.80",
      "high": "27.80",
      "low": "25.60",
      "close": "27.00",
      "average": "26.5916",
      "volume": "14115",
      "turnover": "375340.8",
      "trades": "101"
    },
    {
      "date": "2022-01-28",
      "bid": "26.00",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.20",
      "low": "26.00",
      "close": "26.80",
      "average": "26.551",
      "volume": "7020",
      "turnover": "186388.2",
      "trades": "56"
    },
    {
      "date": "2022-01-31",
      "bid": "27.00",
      "ask": "27.40",
      "open": "26.80",
      "high": "27.40",
      "low": "26.60",
      "close": "27.40",
      "average": "27.1658",
      "volume": "17507",
      "turnover": "475591.6",
      "trades": "77"
    },
    {
      "date": "2022-02-01",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.40",
      "low": "26.80",
      "close": "27.00",
      "average": "27.1703",
      "volume": "8671",
      "turnover": "235593.6",
      "trades": "50"
    },
    {
      "date": "2022-02-02",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.80",
      "low": "27.20",
      "close": "27.60",
      "average": "27.5234",
      "volume": "13592",
      "turnover": "374098.2",
      "trades": "66"
    },
    {
      "date": "2022-02-03",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.60",
      "high": "27.60",
      "low": "26.40",
      "close": "27.00",
      "average": "26.9526",
      "volume": "11950",
      "turnover": "322084",
      "trades": "46"
    },
    {
      "date": "2022-02-04",
      "bid": "26.20",
      "ask": "26.60",
      "open": "27.00",
      "high": "28.20",
      "low": "26.60",
      "close": "26.60",
      "average": "26.7118",
      "volume": "16785",
      "turnover": "448183.2",
      "trades": "47"
    },
    {
      "date": "2022-02-07",
      "bid": "26.20",
      "ask": "26.60",
      "open": "26.60",
      "high": "27.00",
      "low": "25.80",
      "close": "26.60",
      "average": "26.2768",
      "volume": "6622",
      "turnover": "174005",
      "trades": "45"
    },
    {
      "date": "2022-02-08",
      "bid": "25.80",
      "ask": "26.20",
      "open": "26.20",
      "high": "27.00",
      "low": "25.60",
      "close": "26.20",
      "average": "26.5925",
      "volume": "3926",
      "turnover": "104402.2",
      "trades": "27"
    },
    {
      "date": "2022-02-09",
      "bid": "26.20",
      "ask": "26.60",
      "open": "26.20",
      "high": "26.80",
      "low": "25.80",
      "close": "26.60",
      "average": "26.2403",
      "volume": "4743",
      "turnover": "124457.8",
      "trades": "24"
    },
    {
      "date": "2022-02-10",
      "bid": "26.00",
      "ask": "26.80",
      "open": "26.20",
      "high": "26.60",
      "low": "26.00",
      "close": "26.00",
      "average": "26.2029",
      "volume": "19110",
      "turnover": "500736.6",
      "trades": "30"
    },
    {
      "date": "2022-02-11",
      "bid": "26.00",
      "ask": "26.60",
      "open": "26.00",
      "high": "26.40",
      "low": "26.00",
      "close": "26.00",
      "average": "26.1104",
      "volume": "2648",
      "turnover": "69140.4",
      "trades": "18"
    },
    {
      "date": "2022-02-14",
      "bid": "25.20",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "25.00",
      "close": "25.80",
      "average": "25.544",
      "volume": "23618",
      "turnover": "603299",
      "trades": "67"
    },
    {
      "date": "2022-02-15",
      "bid": "25.80",
      "ask": "26.40",
      "open": "24.20",
      "high": "26.00",
      "low": "24.20",
      "close": "25.80",
      "average": "25.6243",
      "volume": "5938",
      "turnover": "152157",
      "trades": "29"
    },
    {
      "date": "2022-02-16",
      "bid": "26.60",
      "ask": "27.00",
      "open": "25.80",
      "high": "27.00",
      "low": "25.80",
      "close": "27.00",
      "average": "26.5469",
      "volume": "5051",
      "turnover": "134088.6",
      "trades": "25"
    },
    {
      "date": "2022-02-17",
      "bid": "26.00",
      "ask": "26.60",
      "open": "27.20",
      "high": "27.60",
      "low": "26.00",
      "close": "26.00",
      "average": "26.7906",
      "volume": "4508",
      "turnover": "120772",
      "trades": "26"
    },
    {
      "date": "2022-02-18",
      "bid": "25.20",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "25.80",
      "close": "25.80",
      "average": "25.9302",
      "volume": "2921",
      "turnover": "75742",
      "trades": "22"
    },
    {
      "date": "2022-02-21",
      "bid": "24.00",
      "ask": "24.80",
      "open": "25.80",
      "high": "25.80",
      "low": "24.00",
      "close": "25.00",
      "average": "24.3835",
      "volume": "68382",
      "turnover": "1667392.8",
      "trades": "79"
    },
    {
      "date": "2022-02-22",
      "bid": "25.00",
      "ask": "25.60",
      "open": "24.00",
      "high": "25.60",
      "low": "23.40",
      "close": "25.60",
      "average": "24.5159",
      "volume": "4927",
      "turnover": "120790",
      "trades": "44"
    },
    {
      "date": "2022-02-23",
      "bid": "24.20",
      "ask": "24.80",
      "open": "25.60",
      "high": "25.60",
      "low": "24.20",
      "close": "24.20",
      "average": "24.266",
      "volume": "5206",
      "turnover": "126329",
      "trades": "26"
    },
    {
      "date": "2022-02-24",
      "bid": "24.20",
      "ask": "24.40",
      "open": "23.60",
      "high": "24.40",
      "low": "23.20",
      "close": "24.40",
      "average": "24.0033",
      "volume": "144362",
      "turnover": "3465165.8",
      "trades": "203"
    },
    {
      "date": "2022-02-25",
      "bid": "24.00",
      "ask": "24.60",
      "open": "24.40",
      "high": "25.40",
      "low": "23.40",
      "close": "24.40",
      "average": "24.3927",
      "volume": "57375",
      "turnover": "1399530.2",
      "trades": "50"
    },
    {
      "date": "2022-02-28",
      "bid": "23.60",
      "ask": "24.00",
      "open": "24.40",
      "high": "24.60",
      "low": "23.40",
      "close": "24.00",
      "average": "23.8573",
      "volume": "21071",
      "turnover": "502697.4",
      "trades": "49"
    },
    {
      "date": "2022-03-01",
      "bid": "23.00",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.00",
      "low": "22.80",
      "close": "23.00",
      "average": "23.5084",
      "volume": "30039",
      "turnover": "706169.6",
      "trades": "37"
    },
    {
      "date": "2022-03-02",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.00",
      "high": "23.40",
      "low": "22.20",
      "close": "23.40",
      "average": "22.8149",
      "volume": "7011",
      "turnover": "159955.6",
      "trades": "21"
    },
    {
      "date": "2022-03-03",
      "bid": "22.60",
      "ask": "23.60",
      "open": "23.40",
      "high": "23.60",
      "low": "22.20",
      "close": "23.60",
      "average": "22.8349",
      "volume": "7721",
      "turnover": "176308",
      "trades": "27"
    },
    {
      "date": "2022-03-04",
      "bid": "22.00",
      "ask": "22.40",
      "open": "23.60",
      "high": "23.60",
      "low": "21.20",
      "close": "22.00",
      "average": "22.2686",
      "volume": "39719",
      "turnover": "884486.2",
      "trades": "51"
    },
    {
      "date": "2022-03-07",
      "bid": "21.40",
      "ask": "22.60",
      "open": "21.80",
      "high": "22.40",
      "low": "21.00",
      "close": "21.40",
      "average": "21.5322",
      "volume": "12395",
      "turnover": "266891.2",
      "trades": "62"
    },
    {
      "date": "2022-03-08",
      "bid": "21.40",
      "ask": "22.00",
      "open": "21.60",
      "high": "22.00",
      "low": "21.40",
      "close": "21.40",
      "average": "21.6777",
      "volume": "9415",
      "turnover": "204096",
      "trades": "38"
    },
    {
      "date": "2022-03-09",
      "bid": "23.40",
      "ask": "23.80",
      "open": "21.40",
      "high": "24.40",
      "low": "21.20",
      "close": "23.80",
      "average": "23.3776",
      "volume": "40965",
      "turnover": "957662.4",
      "trades": "114"
    },
    {
      "date": "2022-03-10",
      "bid": "23.20",
      "ask": "23.80",
      "open": "23.80",
      "high": "24.20",
      "low": "23.20",
      "close": "23.20",
      "average": "23.6734",
      "volume": "3316",
      "turnover": "78501",
      "trades": "32"
    },
    {
      "date": "2022-03-11",
      "bid": "23.20",
      "ask": "23.80",
      "open": "23.00",
      "high": "24.20",
      "low": "23.00",
      "close": "24.00",
      "average": "23.668",
      "volume": "12933",
      "turnover": "306097.8",
      "trades": "37"
    },
    {
      "date": "2022-03-14",
      "bid": "24.00",
      "ask": "24.60",
      "open": "23.60",
      "high": "24.60",
      "low": "23.20",
      "close": "24.20",
      "average": "23.9318",
      "volume": "9109",
      "turnover": "217994.4",
      "trades": "46"
    },
    {
      "date": "2022-03-15",
      "bid": "23.40",
      "ask": "23.80",
      "open": "23.40",
      "high": "24.20",
      "low": "23.20",
      "close": "24.00",
      "average": "23.3821",
      "volume": "3370",
      "turnover": "78797.6",
      "trades": "18"
    },
    {
      "date": "2022-03-16",
      "bid": "24.60",
      "ask": "24.80",
      "open": "22.20",
      "high": "24.80",
      "low": "22.20",
      "close": "24.80",
      "average": "24.2259",
      "volume": "2507",
      "turnover": "60734.4",
      "trades": "23"
    },
    {
      "date": "2022-03-17",
      "bid": "24.60",
      "ask": "25.80",
      "open": "24.00",
      "high": "25.40",
      "low": "23.80",
      "close": "25.40",
      "average": "24.6064",
      "volume": "8430",
      "turnover": "207431.8",
      "trades": "52"
    },
    {
      "date": "2022-03-18",
      "bid": "25.80",
      "ask": "26.80",
      "open": "25.60",
      "high": "26.40",
      "low": "24.80",
      "close": "25.80",
      "average": "25.1723",
      "volume": "5752",
      "turnover": "144791.2",
      "trades": "36"
    },
    {
      "date": "2022-03-21",
      "bid": "26.20",
      "ask": "26.80",
      "open": "26.20",
      "high": "27.40",
      "low": "26.00",
      "close": "26.20",
      "average": "26.5868",
      "volume": "10041",
      "turnover": "266958",
      "trades": "55"
    },
    {
      "date": "2022-03-22",
      "bid": "26.20",
      "ask": "26.60",
      "open": "29.80",
      "high": "29.80",
      "low": "26.00",
      "close": "26.20",
      "average": "26.5375",
      "volume": "17591",
      "turnover": "466820.8",
      "trades": "37"
    },
    {
      "date": "2022-03-23",
      "bid": "25.00",
      "ask": "25.80",
      "open": "25.60",
      "high": "25.60",
      "low": "24.80",
      "close": "25.00",
      "average": "25.052",
      "volume": "6129",
      "turnover": "153544",
      "trades": "40"
    },
    {
      "date": "2022-03-24",
      "bid": "24.00",
      "ask": "24.40",
      "open": "25.60",
      "high": "25.80",
      "low": "24.20",
      "close": "24.20",
      "average": "25.213",
      "volume": "4054",
      "turnover": "102213.4",
      "trades": "20"
    },
    {
      "date": "2022-03-25",
      "bid": "23.80",
      "ask": "24.20",
      "open": "25.40",
      "high": "25.40",
      "low": "23.80",
      "close": "24.20",
      "average": "24.3065",
      "volume": "5592",
      "turnover": "135922",
      "trades": "38"
    },
    {
      "date": "2022-03-28",
      "bid": "23.80",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.80",
      "low": "23.80",
      "close": "24.40",
      "average": "24.2576",
      "volume": "4408",
      "turnover": "106927.6",
      "trades": "28"
    },
    {
      "date": "2022-03-29",
      "bid": "24.60",
      "ask": "25.40",
      "open": "23.00",
      "high": "25.60",
      "low": "23.00",
      "close": "25.40",
      "average": "24.4933",
      "volume": "2990",
      "turnover": "73235",
      "trades": "26"
    },
    {
      "date": "2022-03-30",
      "bid": "24.20",
      "ask": "25.80",
      "open": "25.20",
      "high": "25.20",
      "low": "23.40",
      "close": "24.80",
      "average": "24.3035",
      "volume": "13169",
      "turnover": "320053",
      "trades": "44"
    },
    {
      "date": "2022-03-31",
      "bid": "24.80",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "24.80",
      "close": "24.80",
      "average": "25.2251",
      "volume": "4424",
      "turnover": "111595.8",
      "trades": "51"
    },
    {
      "date": "2022-04-01",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.80",
      "high": "25.10",
      "low": "23.80",
      "close": "24.60",
      "average": "23.981",
      "volume": "6575",
      "turnover": "157674.9",
      "trades": "27"
    },
    {
      "date": "2022-04-04",
      "bid": "25.30",
      "ask": "25.90",
      "open": "24.60",
      "high": "26.50",
      "low": "24.60",
      "close": "25.30",
      "average": "25.4473",
      "volume": "16983",
      "turnover": "432171.1",
      "trades": "64"
    },
    {
      "date": "2022-04-05",
      "bid": "24.80",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.40",
      "low": "24.80",
      "close": "24.80",
      "average": "25.7994",
      "volume": "10563",
      "turnover": "272519.5",
      "trades": "44"
    },
    {
      "date": "2022-04-06",
      "bid": "23.40",
      "ask": "23.80",
      "open": "24.80",
      "high": "25.00",
      "low": "23.40",
      "close": "23.50",
      "average": "23.8524",
      "volume": "12182",
      "turnover": "290569.5",
      "trades": "35"
    },
    {
      "date": "2022-04-07",
      "bid": "23.30",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.00",
      "low": "23.20",
      "close": "23.30",
      "average": "23.4245",
      "volume": "3493",
      "turnover": "81821.7",
      "trades": "32"
    },
    {
      "date": "2022-04-08",
      "bid": "22.60",
      "ask": "23.60",
      "open": "23.30",
      "high": "23.90",
      "low": "22.70",
      "close": "22.70",
      "average": "23.3966",
      "volume": "3270",
      "turnover": "76420.5",
      "trades": "33"
    },
    {
      "date": "2022-04-11",
      "bid": "22.50",
      "ask": "22.90",
      "open": "22.70",
      "high": "23.00",
      "low": "22.10",
      "close": "23.00",
      "average": "22.711",
      "volume": "4546",
      "turnover": "103244.1",
      "trades": "23"
    },
    {
      "date": "2022-04-12",
      "bid": "22.40",
      "ask": "22.60",
      "open": "23.00",
      "high": "23.00",
      "low": "22.20",
      "close": "22.40",
      "average": "22.5555",
      "volume": "5007",
      "turnover": "112935.3",
      "trades": "32"
    },
    {
      "date": "2022-04-13",
      "bid": "22.40",
      "ask": "22.90",
      "open": "22.40",
      "high": "23.20",
      "low": "22.40",
      "close": "22.90",
      "average": "22.7154",
      "volume": "2753",
      "turnover": "62535.4",
      "trades": "21"
    },
    {
      "date": "2022-04-14",
      "bid": "22.30",
      "ask": "23.20",
      "open": "23.10",
      "high": "23.60",
      "low": "22.20",
      "close": "22.60",
      "average": "22.9811",
      "volume": "9312",
      "turnover": "214000.1",
      "trades": "23"
    },
    {
      "date": "2022-04-19",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.70",
      "high": "22.90",
      "low": "22.10",
      "close": "22.10",
      "average": "22.263",
      "volume": "9483",
      "turnover": "211119.6",
      "trades": "30"
    },
    {
      "date": "2022-04-20",
      "bid": "21.40",
      "ask": "21.90",
      "open": "22.00",
      "high": "22.00",
      "low": "21.30",
      "close": "21.80",
      "average": "21.6513",
      "volume": "8133",
      "turnover": "176090.4",
      "trades": "30"
    },
    {
      "date": "2022-04-21",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.40",
      "low": "21.00",
      "close": "22.30",
      "average": "22.1016",
      "volume": "11950",
      "turnover": "264114.2",
      "trades": "34"
    },
    {
      "date": "2022-04-22",
      "bid": "21.70",
      "ask": "22.30",
      "open": "22.30",
      "high": "22.40",
      "low": "21.40",
      "close": "22.00",
      "average": "22.118",
      "volume": "8256",
      "turnover": "182606",
      "trades": "22"
    },
    {
      "date": "2022-04-25",
      "bid": "21.10",
      "ask": "21.90",
      "open": "22.60",
      "high": "22.60",
      "low": "20.90",
      "close": "22.00",
      "average": "21.65",
      "volume": "8350",
      "turnover": "180777.2",
      "trades": "34"
    },
    {
      "date": "2022-04-26",
      "bid": "21.40",
      "ask": "21.90",
      "open": "21.90",
      "high": "21.90",
      "low": "21.10",
      "close": "21.90",
      "average": "21.3782",
      "volume": "903",
      "turnover": "19304.5",
      "trades": "17"
    },
    {
      "date": "2022-04-27",
      "bid": "22.50",
      "ask": "23.00",
      "open": "21.90",
      "high": "23.00",
      "low": "21.50",
      "close": "22.50",
      "average": "22.3502",
      "volume": "10577",
      "turnover": "236397.6",
      "trades": "36"
    },
    {
      "date": "2022-04-28",
      "bid": "21.00",
      "ask": "21.70",
      "open": "23.00",
      "high": "23.00",
      "low": "21.00",
      "close": "21.00",
      "average": "21.649",
      "volume": "3078",
      "turnover": "66635.6",
      "trades": "22"
    },
    {
      "date": "2022-04-29",
      "bid": "21.20",
      "ask": "21.90",
      "open": "21.70",
      "high": "22.00",
      "low": "21.10",
      "close": "21.30",
      "average": "21.539",
      "volume": "1688",
      "turnover": "36357.8",
      "trades": "18"
    },
    {
      "date": "2022-05-02",
      "bid": "21.20",
      "ask": "21.70",
      "open": "21.10",
      "high": "21.90",
      "low": "20.60",
      "close": "21.60",
      "average": "21.2417",
      "volume": "14314",
      "turnover": "304053.5",
      "trades": "26"
    },
    {
      "date": "2022-05-03",
      "bid": "20.40",
      "ask": "21.00",
      "open": "21.60",
      "high": "21.80",
      "low": "20.40",
      "close": "20.90",
      "average": "21.2305",
      "volume": "1513",
      "turnover": "32121.8",
      "trades": "21"
    },
    {
      "date": "2022-05-04",
      "bid": "19.60",
      "ask": "20.10",
      "open": "20.90",
      "high": "20.90",
      "low": "19.60",
      "close": "20.00",
      "average": "20.1684",
      "volume": "6864",
      "turnover": "138436.1",
      "trades": "29"
    },
    {
      "date": "2022-05-05",
      "bid": "19.75",
      "ask": "19.95",
      "open": "19.80",
      "high": "20.90",
      "low": "19.65",
      "close": "19.75",
      "average": "20.0859",
      "volume": "9809",
      "turnover": "197022.3",
      "trades": "33"
    },
    {
      "date": "2022-05-06",
      "bid": "17.95",
      "ask": "18.15",
      "open": "19.75",
      "high": "19.75",
      "low": "18.00",
      "close": "18.15",
      "average": "18.4333",
      "volume": "21046",
      "turnover": "387946.3",
      "trades": "54"
    },
    {
      "date": "2022-05-09",
      "bid": "17.15",
      "ask": "17.80",
      "open": "18.00",
      "high": "18.30",
      "low": "17.05",
      "close": "17.60",
      "average": "17.4165",
      "volume": "22364",
      "turnover": "389501.7",
      "trades": "60"
    },
    {
      "date": "2022-05-10",
      "bid": "18.05",
      "ask": "21.10",
      "open": "17.70",
      "high": "18.35",
      "low": "17.50",
      "close": "18.00",
      "average": "17.6322",
      "volume": "14458",
      "turnover": "254926.45",
      "trades": "19"
    },
    {
      "date": "2022-05-11",
      "bid": "18.75",
      "ask": "20.80",
      "open": "17.80",
      "high": "23.00",
      "low": "17.80",
      "close": "18.65",
      "average": "19.3442",
      "volume": "7382",
      "turnover": "142798.9",
      "trades": "30"
    },
    {
      "date": "2022-05-12",
      "bid": "19.30",
      "ask": "19.95",
      "open": "19.95",
      "high": "19.95",
      "low": "18.70",
      "close": "19.95",
      "average": "19.1874",
      "volume": "13114",
      "turnover": "251623.45",
      "trades": "35"
    },
    {
      "date": "2022-05-13",
      "bid": "18.90",
      "ask": "19.45",
      "open": "19.90",
      "high": "19.90",
      "low": "18.90",
      "close": "19.40",
      "average": "19.5697",
      "volume": "4661",
      "turnover": "91214.2",
      "trades": "33"
    },
    {
      "date": "2022-05-16",
      "bid": "19.45",
      "ask": "19.70",
      "open": "19.45",
      "high": "21.50",
      "low": "19.40",
      "close": "19.70",
      "average": "19.8258",
      "volume": "11835",
      "turnover": "234638.55",
      "trades": "46"
    },
    {
      "date": "2022-05-17",
      "bid": "19.95",
      "ask": "20.00",
      "open": "19.70",
      "high": "22.00",
      "low": "19.70",
      "close": "20.00",
      "average": "20.6017",
      "volume": "14446",
      "turnover": "297602.15",
      "trades": "44"
    },
    {
      "date": "2022-05-18",
      "bid": "20.00",
      "ask": "20.90",
      "open": "20.00",
      "high": "20.70",
      "low": "19.75",
      "close": "20.60",
      "average": "20.5215",
      "volume": "5539",
      "turnover": "113668.5",
      "trades": "13"
    },
    {
      "date": "2022-05-19",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.70",
      "high": "20.90",
      "low": "19.45",
      "close": "20.90",
      "average": "20.0175",
      "volume": "4812",
      "turnover": "96324.25",
      "trades": "28"
    },
    {
      "date": "2022-05-20",
      "bid": "20.60",
      "ask": "21.20",
      "open": "20.90",
      "high": "21.60",
      "low": "20.70",
      "close": "21.30",
      "average": "21.091",
      "volume": "4397",
      "turnover": "92737.2",
      "trades": "35"
    },
    {
      "date": "2022-05-23",
      "bid": "20.40",
      "ask": "21.00",
      "open": "20.60",
      "high": "21.60",
      "low": "20.40",
      "close": "20.80",
      "average": "21.0096",
      "volume": "3261",
      "turnover": "68512.4",
      "trades": "30"
    },
    {
      "date": "2022-05-24",
      "bid": "20.10",
      "ask": "20.60",
      "open": "20.80",
      "high": "20.90",
      "low": "20.00",
      "close": "20.30",
      "average": "20.5361",
      "volume": "8625",
      "turnover": "177123.7",
      "trades": "22"
    },
    {
      "date": "2022-05-25",
      "bid": "19.40",
      "ask": "19.50",
      "open": "20.30",
      "high": "20.30",
      "low": "19.50",
      "close": "19.50",
      "average": "19.8558",
      "volume": "1760",
      "turnover": "34946.15",
      "trades": "15"
    },
    {
      "date": "2022-05-27",
      "bid": "19.80",
      "ask": "20.80",
      "open": "19.95",
      "high": "20.70",
      "low": "19.15",
      "close": "20.70",
      "average": "19.6378",
      "volume": "7102",
      "turnover": "139467.8",
      "trades": "39"
    },
    {
      "date": "2022-05-30",
      "bid": "20.60",
      "ask": "20.90",
      "open": "20.70",
      "high": "21.00",
      "low": "20.40",
      "close": "20.80",
      "average": "20.5523",
      "volume": "31466",
      "turnover": "646699.2",
      "trades": "25"
    },
    {
      "date": "2022-05-31",
      "bid": "20.00",
      "ask": "20.60",
      "open": "20.90",
      "high": "20.90",
      "low": "19.10",
      "close": "19.80",
      "average": "19.9115",
      "volume": "33656",
      "turnover": "670143",
      "trades": "38"
    },
    {
      "date": "2022-06-01",
      "bid": "18.80",
      "ask": "19.50",
      "open": "20.00",
      "high": "20.00",
      "low": "18.90",
      "close": "19.00",
      "average": "19.1686",
      "volume": "6175",
      "turnover": "118366.2",
      "trades": "20"
    },
    {
      "date": "2022-06-02",
      "bid": "18.30",
      "ask": "18.60",
      "open": "19.05",
      "high": "19.05",
      "low": "18.15",
      "close": "18.60",
      "average": "18.4886",
      "volume": "1742",
      "turnover": "32207.1",
      "trades": "16"
    },
    {
      "date": "2022-06-03",
      "bid": "18.30",
      "ask": "18.55",
      "open": "18.50",
      "high": "18.60",
      "low": "18.20",
      "close": "18.55",
      "average": "18.4271",
      "volume": "11972",
      "turnover": "220609.45",
      "trades": "27"
    },
    {
      "date": "2022-06-07",
      "bid": "18.10",
      "ask": "18.45",
      "open": "18.75",
      "high": "18.75",
      "low": "18.00",
      "close": "18.00",
      "average": "18.3313",
      "volume": "863",
      "turnover": "15819.95",
      "trades": "17"
    },
    {
      "date": "2022-06-08",
      "bid": "18.15",
      "ask": "18.50",
      "open": "18.75",
      "high": "18.75",
      "low": "18.15",
      "close": "18.15",
      "average": "18.4549",
      "volume": "4022",
      "turnover": "74225.45",
      "trades": "17"
    },
    {
      "date": "2022-06-09",
      "bid": "17.00",
      "ask": "17.70",
      "open": "18.50",
      "high": "18.50",
      "low": "17.70",
      "close": "17.70",
      "average": "18.3574",
      "volume": "6620",
      "turnover": "121525.85",
      "trades": "35"
    },
    {
      "date": "2022-06-10",
      "bid": "16.40",
      "ask": "16.80",
      "open": "17.70",
      "high": "17.70",
      "low": "16.40",
      "close": "16.85",
      "average": "16.8935",
      "volume": "4430",
      "turnover": "74838.4",
      "trades": "28"
    },
    {
      "date": "2022-06-13",
      "bid": "15.65",
      "ask": "16.15",
      "open": "16.40",
      "high": "16.40",
      "low": "15.60",
      "close": "15.60",
      "average": "15.8134",
      "volume": "8913",
      "turnover": "140945.15",
      "trades": "47"
    },
    {
      "date": "2022-06-14",
      "bid": "14.65",
      "ask": "15.15",
      "open": "16.10",
      "high": "16.10",
      "low": "14.60",
      "close": "15.00",
      "average": "15.2111",
      "volume": "9856",
      "turnover": "149920.15",
      "trades": "32"
    },
    {
      "date": "2022-06-15",
      "bid": "14.85",
      "ask": "15.45",
      "open": "15.00",
      "high": "15.50",
      "low": "14.55",
      "close": "15.45",
      "average": "15.1312",
      "volume": "2614",
      "turnover": "39553.05",
      "trades": "21"
    },
    {
      "date": "2022-06-16",
      "bid": "13.50",
      "ask": "14.60",
      "open": "16.75",
      "high": "16.75",
      "low": "13.80",
      "close": "14.60",
      "average": "14.057",
      "volume": "30255",
      "turnover": "425307",
      "trades": "67"
    },
    {
      "date": "2022-06-17",
      "bid": "14.60",
      "ask": "15.05",
      "open": "14.60",
      "high": "15.25",
      "low": "14.60",
      "close": "15.00",
      "average": "15.074",
      "volume": "1273",
      "turnover": "19189.2",
      "trades": "20"
    },
    {
      "date": "2022-06-20",
      "bid": "14.55",
      "ask": "14.60",
      "open": "15.05",
      "high": "15.20",
      "low": "14.15",
      "close": "14.55",
      "average": "14.6176",
      "volume": "12868",
      "turnover": "188098.75",
      "trades": "60"
    },
    {
      "date": "2022-06-21",
      "bid": "13.65",
      "ask": "14.10",
      "open": "14.85",
      "high": "15.10",
      "low": "13.70",
      "close": "13.70",
      "average": "14.3579",
      "volume": "12164",
      "turnover": "174650",
      "trades": "34"
    },
    {
      "date": "2022-06-22",
      "bid": "14.10",
      "ask": "14.30",
      "open": "13.65",
      "high": "14.90",
      "low": "13.20",
      "close": "14.10",
      "average": "13.5989",
      "volume": "3322",
      "turnover": "45175.55",
      "trades": "32"
    },
    {
      "date": "2022-06-23",
      "bid": "13.50",
      "ask": "13.90",
      "open": "14.25",
      "high": "14.25",
      "low": "13.50",
      "close": "13.50",
      "average": "13.7608",
      "volume": "12374",
      "turnover": "170276",
      "trades": "41"
    },
    {
      "date": "2022-06-27",
      "bid": "14.30",
      "ask": "14.60",
      "open": "13.50",
      "high": "14.60",
      "low": "13.50",
      "close": "14.60",
      "average": "14.2912",
      "volume": "11680",
      "turnover": "166921.55",
      "trades": "26"
    },
    {
      "date": "2022-06-28",
      "bid": "14.00",
      "ask": "14.45",
      "open": "14.55",
      "high": "14.85",
      "low": "14.00",
      "close": "14.00",
      "average": "14.3489",
      "volume": "11629",
      "turnover": "166863.3",
      "trades": "48"
    },
    {
      "date": "2022-06-29",
      "bid": "13.65",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.00",
      "low": "13.50",
      "close": "14.00",
      "average": "13.8005",
      "volume": "11607",
      "turnover": "160182.2",
      "trades": "37"
    },
    {
      "date": "2022-06-30",
      "bid": "13.25",
      "ask": "13.55",
      "open": "13.50",
      "high": "14.20",
      "low": "13.20",
      "close": "13.20",
      "average": "13.8191",
      "volume": "22217",
      "turnover": "307019.55",
      "trades": "48"
    },
    {
      "date": "2022-07-01",
      "bid": "13.75",
      "ask": "15.00",
      "open": "13.55",
      "high": "15.25",
      "low": "13.55",
      "close": "14.15",
      "average": "14.1903",
      "volume": "28066",
      "turnover": "398264",
      "trades": "23"
    },
    {
      "date": "2022-07-04",
      "bid": "13.10",
      "ask": "13.65",
      "open": "14.15",
      "high": "14.35",
      "low": "13.00",
      "close": "13.10",
      "average": "13.1692",
      "volume": "12733",
      "turnover": "167683.85",
      "trades": "30"
    },
    {
      "date": "2022-07-05",
      "bid": "13.05",
      "ask": "13.30",
      "open": "14.15",
      "high": "14.70",
      "low": "13.00",
      "close": "13.35",
      "average": "13.3462",
      "volume": "23749",
      "turnover": "316959.35",
      "trades": "69"
    },
    {
      "date": "2022-07-06",
      "bid": "13.20",
      "ask": "13.90",
      "open": "13.35",
      "high": "14.00",
      "low": "12.95",
      "close": "13.25",
      "average": "13.359",
      "volume": "3032",
      "turnover": "40504.55",
      "trades": "14"
    },
    {
      "date": "2022-07-07",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.20",
      "high": "13.95",
      "low": "12.60",
      "close": "13.50",
      "average": "13.49",
      "volume": "35773",
      "turnover": "482628.8",
      "trades": "49"
    },
    {
      "date": "2022-07-08",
      "bid": "13.25",
      "ask": "13.40",
      "open": "13.50",
      "high": "14.00",
      "low": "13.25",
      "close": "13.40",
      "average": "13.5149",
      "volume": "9316",
      "turnover": "125981.95",
      "trades": "51"
    },
    {
      "date": "2022-07-11",
      "bid": "13.20",
      "ask": "13.40",
      "open": "13.50",
      "high": "13.90",
      "low": "13.40",
      "close": "13.40",
      "average": "13.4314",
      "volume": "7570",
      "turnover": "101675.35",
      "trades": "36"
    },
    {
      "date": "2022-07-12",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.65",
      "high": "13.65",
      "low": "13.20",
      "close": "13.50",
      "average": "13.4733",
      "volume": "23176",
      "turnover": "312256.1",
      "trades": "29"
    },
    {
      "date": "2022-07-13",
      "bid": "13.00",
      "ask": "13.30",
      "open": "14.00",
      "high": "14.00",
      "low": "13.00",
      "close": "13.30",
      "average": "13.2854",
      "volume": "94065",
      "turnover": "1249695.7",
      "trades": "57"
    },
    {
      "date": "2022-07-14",
      "bid": "12.30",
      "ask": "12.50",
      "open": "13.30",
      "high": "13.30",
      "low": "12.25",
      "close": "12.50",
      "average": "12.369",
      "volume": "13398",
      "turnover": "165720.35",
      "trades": "45"
    },
    {
      "date": "2022-07-15",
      "bid": "12.50",
      "ask": "12.60",
      "open": "11.80",
      "high": "12.60",
      "low": "11.60",
      "close": "12.60",
      "average": "12.3182",
      "volume": "26553",
      "turnover": "327085.5",
      "trades": "29"
    },
    {
      "date": "2022-07-18",
      "bid": "13.05",
      "ask": "13.35",
      "open": "11.55",
      "high": "14.00",
      "low": "11.55",
      "close": "13.05",
      "average": "12.7091",
      "volume": "21053",
      "turnover": "265787.61",
      "trades": "65"
    },
    {
      "date": "2022-07-19",
      "bid": "13.50",
      "ask": "14.00",
      "open": "13.05",
      "high": "14.60",
      "low": "13.00",
      "close": "13.50",
      "average": "14.0703",
      "volume": "16140",
      "turnover": "227094.9",
      "trades": "39"
    },
    {
      "date": "2022-07-20",
      "bid": "13.70",
      "ask": "14.00",
      "open": "14.05",
      "high": "14.05",
      "low": "12.40",
      "close": "13.70",
      "average": "13.5253",
      "volume": "8152",
      "turnover": "110258",
      "trades": "30"
    },
    {
      "date": "2022-07-21",
      "bid": "13.45",
      "ask": "14.10",
      "open": "13.70",
      "high": "14.05",
      "low": "13.35",
      "close": "13.35",
      "average": "13.6847",
      "volume": "1604",
      "turnover": "21950.2",
      "trades": "14"
    },
    {
      "date": "2022-07-22",
      "bid": "14.00",
      "ask": "14.10",
      "open": "13.35",
      "high": "14.10",
      "low": "13.35",
      "close": "14.00",
      "average": "13.9364",
      "volume": "3942",
      "turnover": "54937.3",
      "trades": "23"
    },
    {
      "date": "2022-07-25",
      "bid": "13.85",
      "ask": "13.95",
      "open": "14.00",
      "high": "14.10",
      "low": "13.50",
      "close": "13.95",
      "average": "14.0034",
      "volume": "18091",
      "turnover": "253335.2",
      "trades": "33"
    },
    {
      "date": "2022-07-26",
      "bid": "13.30",
      "ask": "13.80",
      "open": "14.00",
      "high": "14.05",
      "low": "13.15",
      "close": "13.75",
      "average": "13.6374",
      "volume": "6368",
      "turnover": "86842.75",
      "trades": "29"
    },
    {
      "date": "2022-07-27",
      "bid": "13.30",
      "ask": "13.95",
      "open": "13.75",
      "high": "14.05",
      "low": "13.30",
      "close": "13.30",
      "average": "13.8401",
      "volume": "673",
      "turnover": "9314.4",
      "trades": "20"
    },
    {
      "date": "2022-07-28",
      "bid": "13.50",
      "ask": "14.30",
      "open": "14.10",
      "high": "14.55",
      "low": "13.35",
      "close": "14.30",
      "average": "13.9019",
      "volume": "10253",
      "turnover": "142535.75",
      "trades": "46"
    },
    {
      "date": "2022-07-29",
      "bid": "14.05",
      "ask": "14.95",
      "open": "14.30",
      "high": "15.65",
      "low": "13.30",
      "close": "14.00",
      "average": "14.2535",
      "volume": "12925",
      "turnover": "184227",
      "trades": "38"
    },
    {
      "date": "2022-08-01",
      "bid": "13.85",
      "ask": "15.20",
      "open": "14.70",
      "high": "16.00",
      "low": "13.80",
      "close": "13.85",
      "average": "14.9528",
      "volume": "79422",
      "turnover": "1187582.25",
      "trades": "185"
    },
    {
      "date": "2022-08-02",
      "bid": "13.65",
      "ask": "14.25",
      "open": "13.85",
      "high": "14.80",
      "low": "13.50",
      "close": "14.35",
      "average": "14.3508",
      "volume": "4082",
      "turnover": "58579.85",
      "trades": "31"
    },
    {
      "date": "2022-08-03",
      "bid": "13.75",
      "ask": "14.75",
      "open": "14.35",
      "high": "15.15",
      "low": "14.25",
      "close": "14.30",
      "average": "14.8109",
      "volume": "4652",
      "turnover": "68900.35",
      "trades": "53"
    },
    {
      "date": "2022-08-04",
      "bid": "14.60",
      "ask": "14.80",
      "open": "14.90",
      "high": "15.35",
      "low": "14.00",
      "close": "14.60",
      "average": "14.9847",
      "volume": "9702",
      "turnover": "145381.75",
      "trades": "57"
    },
    {
      "date": "2022-08-05",
      "bid": "14.30",
      "ask": "14.85",
      "open": "14.60",
      "high": "15.25",
      "low": "14.30",
      "close": "14.30",
      "average": "14.9853",
      "volume": "6442",
      "turnover": "96535.2",
      "trades": "31"
    },
    {
      "date": "2022-08-08",
      "bid": "14.60",
      "ask": "14.90",
      "open": "14.35",
      "high": "15.45",
      "low": "14.35",
      "close": "14.95",
      "average": "14.9706",
      "volume": "8020",
      "turnover": "120063.9",
      "trades": "68"
    },
    {
      "date": "2022-08-09",
      "bid": "14.70",
      "ask": "15.20",
      "open": "14.95",
      "high": "15.50",
      "low": "14.75",
      "close": "15.20",
      "average": "15.4137",
      "volume": "34692",
      "turnover": "534731.55",
      "trades": "57"
    },
    {
      "date": "2022-08-10",
      "bid": "14.70",
      "ask": "15.35",
      "open": "14.95",
      "high": "15.50",
      "low": "14.00",
      "close": "15.35",
      "average": "14.7469",
      "volume": "46494",
      "turnover": "685642.45",
      "trades": "73"
    },
    {
      "date": "2022-08-11",
      "bid": "14.80",
      "ask": "15.30",
      "open": "15.25",
      "high": "15.30",
      "low": "14.25",
      "close": "14.80",
      "average": "14.9847",
      "volume": "12616",
      "turnover": "189047.45",
      "trades": "61"
    },
    {
      "date": "2022-08-12",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.80",
      "high": "15.50",
      "low": "14.65",
      "close": "15.10",
      "average": "14.9169",
      "volume": "4991",
      "turnover": "74450.25",
      "trades": "40"
    },
    {
      "date": "2022-08-15",
      "bid": "14.65",
      "ask": "15.10",
      "open": "15.10",
      "high": "15.45",
      "low": "14.45",
      "close": "14.70",
      "average": "14.8884",
      "volume": "6162",
      "turnover": "91742.25",
      "trades": "31"
    },
    {
      "date": "2022-08-16",
      "bid": "14.65",
      "ask": "14.95",
      "open": "15.25",
      "high": "15.40",
      "low": "14.65",
      "close": "15.00",
      "average": "15.0957",
      "volume": "3450",
      "turnover": "52080.05",
      "trades": "27"
    },
    {
      "date": "2022-08-17",
      "bid": "14.00",
      "ask": "14.35",
      "open": "15.00",
      "high": "15.00",
      "low": "14.00",
      "close": "14.35",
      "average": "14.1448",
      "volume": "12713",
      "turnover": "179822.3",
      "trades": "61"
    },
    {
      "date": "2022-08-18",
      "bid": "14.20",
      "ask": "14.45",
      "open": "14.35",
      "high": "14.50",
      "low": "13.90",
      "close": "14.20",
      "average": "14.2791",
      "volume": "3299",
      "turnover": "47106.65",
      "trades": "22"
    },
    {
      "date": "2022-08-19",
      "bid": "13.50",
      "ask": "14.00",
      "open": "14.20",
      "high": "15.25",
      "low": "13.10",
      "close": "13.95",
      "average": "14.3027",
      "volume": "15936",
      "turnover": "227927.05",
      "trades": "48"
    },
    {
      "date": "2022-08-22",
      "bid": "13.20",
      "ask": "13.65",
      "open": "13.05",
      "high": "14.00",
      "low": "12.70",
      "close": "13.70",
      "average": "13.4852",
      "volume": "21800",
      "turnover": "293977.5",
      "trades": "66"
    },
    {
      "date": "2022-08-23",
      "bid": "13.15",
      "ask": "13.60",
      "open": "13.70",
      "high": "13.90",
      "low": "13.05",
      "close": "13.10",
      "average": "13.5516",
      "volume": "5840",
      "turnover": "79141.1",
      "trades": "28"
    },
    {
      "date": "2022-08-24",
      "bid": "13.05",
      "ask": "13.50",
      "open": "13.10",
      "high": "13.55",
      "low": "12.85",
      "close": "13.30",
      "average": "13.3286",
      "volume": "7732",
      "turnover": "103056.35",
      "trades": "24"
    },
    {
      "date": "2022-08-25",
      "bid": "13.35",
      "ask": "13.75",
      "open": "13.35",
      "high": "14.15",
      "low": "13.00",
      "close": "13.75",
      "average": "13.5582",
      "volume": "13630",
      "turnover": "184798.35",
      "trades": "43"
    },
    {
      "date": "2022-08-26",
      "bid": "13.50",
      "ask": "13.60",
      "open": "15.50",
      "high": "15.50",
      "low": "13.05",
      "close": "13.55",
      "average": "13.7325",
      "volume": "1001",
      "turnover": "13746.2",
      "trades": "29"
    },
    {
      "date": "2022-08-29",
      "bid": "12.95",
      "ask": "13.00",
      "open": "13.55",
      "high": "13.55",
      "low": "12.75",
      "close": "13.00",
      "average": "12.9915",
      "volume": "29362",
      "turnover": "381457.7",
      "trades": "39"
    },
    {
      "date": "2022-08-30",
      "bid": "12.90",
      "ask": "13.30",
      "open": "13.00",
      "high": "13.45",
      "low": "12.65",
      "close": "13.20",
      "average": "12.9713",
      "volume": "10551",
      "turnover": "136859.9",
      "trades": "25"
    },
    {
      "date": "2022-08-31",
      "bid": "12.85",
      "ask": "13.20",
      "open": "12.90",
      "high": "13.30",
      "low": "12.80",
      "close": "12.95",
      "average": "12.8879",
      "volume": "21458",
      "turnover": "276549.1",
      "trades": "24"
    },
    {
      "date": "2022-09-01",
      "bid": "12.65",
      "ask": "12.75",
      "open": "12.95",
      "high": "12.95",
      "low": "12.75",
      "close": "12.75",
      "average": "12.7743",
      "volume": "1834",
      "turnover": "23428.15",
      "trades": "21"
    },
    {
      "date": "2022-09-02",
      "bid": "12.45",
      "ask": "12.80",
      "open": "12.75",
      "high": "12.80",
      "low": "12.40",
      "close": "12.80",
      "average": "12.7278",
      "volume": "3697",
      "turnover": "47054.65",
      "trades": "17"
    },
    {
      "date": "2022-09-05",
      "bid": "12.40",
      "ask": "12.80",
      "open": "12.50",
      "high": "12.50",
      "low": "12.40",
      "close": "12.50",
      "average": "12.4675",
      "volume": "14630",
      "turnover": "182399.5",
      "trades": "22"
    },
    {
      "date": "2022-09-06",
      "bid": "12.55",
      "ask": "12.95",
      "open": "12.50",
      "high": "13.00",
      "low": "12.50",
      "close": "12.55",
      "average": "12.7226",
      "volume": "1769",
      "turnover": "22506.3",
      "trades": "16"
    },
    {
      "date": "2022-09-07",
      "bid": "12.55",
      "ask": "13.05",
      "open": "12.55",
      "high": "13.00",
      "low": "12.50",
      "close": "12.50",
      "average": "12.6094",
      "volume": "1854",
      "turnover": "23377.9",
      "trades": "15"
    },
    {
      "date": "2022-09-08",
      "bid": "12.55",
      "ask": "12.95",
      "open": "13.15",
      "high": "13.20",
      "low": "12.50",
      "close": "12.50",
      "average": "12.7757",
      "volume": "835",
      "turnover": "10667.75",
      "trades": "9"
    },
    {
      "date": "2022-09-09",
      "bid": "12.75",
      "ask": "12.95",
      "open": "12.60",
      "high": "13.00",
      "low": "12.45",
      "close": "12.80",
      "average": "12.5295",
      "volume": "17470",
      "turnover": "218889.85",
      "trades": "15"
    },
    {
      "date": "2022-09-12",
      "bid": "13.15",
      "ask": "13.40",
      "open": "12.80",
      "high": "13.45",
      "low": "12.70",
      "close": "13.15",
      "average": "13.3386",
      "volume": "1089",
      "turnover": "14525.75",
      "trades": "23"
    },
    {
      "date": "2022-09-13",
      "bid": "12.55",
      "ask": "13.15",
      "open": "13.20",
      "high": "13.45",
      "low": "12.50",
      "close": "13.10",
      "average": "13.2351",
      "volume": "3225",
      "turnover": "42683.25",
      "trades": "23"
    },
    {
      "date": "2022-09-14",
      "bid": "12.05",
      "ask": "12.50",
      "open": "12.55",
      "high": "13.10",
      "low": "11.85",
      "close": "12.05",
      "average": "12.4851",
      "volume": "17922",
      "turnover": "223757.75",
      "trades": "42"
    },
    {
      "date": "2022-09-15",
      "bid": "11.85",
      "ask": "12.00",
      "open": "12.40",
      "high": "12.60",
      "low": "11.80",
      "close": "11.85",
      "average": "12.1316",
      "volume": "11765",
      "turnover": "142728.35",
      "trades": "30"
    },
    {
      "date": "2022-09-16",
      "bid": "11.70",
      "ask": "11.85",
      "open": "11.65",
      "high": "11.80",
      "low": "11.00",
      "close": "11.70",
      "average": "11.5715",
      "volume": "3159",
      "turnover": "36554.45",
      "trades": "22"
    },
    {
      "date": "2022-09-19",
      "bid": "11.50",
      "ask": "12.00",
      "open": "12.05",
      "high": "12.05",
      "low": "11.30",
      "close": "11.85",
      "average": "11.583",
      "volume": "10106",
      "turnover": "117057.5",
      "trades": "41"
    },
    {
      "date": "2022-09-20",
      "bid": "10.50",
      "ask": "11.00",
      "open": "11.70",
      "high": "11.85",
      "low": "10.60",
      "close": "10.60",
      "average": "11.0534",
      "volume": "9030",
      "turnover": "99812.25",
      "trades": "43"
    },
    {
      "date": "2022-09-21",
      "bid": "10.80",
      "ask": "11.10",
      "open": "11.50",
      "high": "11.60",
      "low": "10.55",
      "close": "10.80",
      "average": "11.0849",
      "volume": "6814",
      "turnover": "75532.45",
      "trades": "33"
    },
    {
      "date": "2022-09-22",
      "bid": "9.96",
      "ask": "10.75",
      "open": "10.80",
      "high": "11.10",
      "low": "10.00",
      "close": "10.75",
      "average": "10.8882",
      "volume": "11801",
      "turnover": "128491.65",
      "trades": "42"
    },
    {
      "date": "2022-09-23",
      "bid": "10.15",
      "ask": "10.20",
      "open": "11.10",
      "high": "11.10",
      "low": "9.62",
      "close": "10.20",
      "average": "10.2234",
      "volume": "3266",
      "turnover": "33389.74",
      "trades": "38"
    },
    {
      "date": "2022-09-26",
      "bid": "10.00",
      "ask": "10.30",
      "open": "10.20",
      "high": "10.70",
      "low": "8.70",
      "close": "10.00",
      "average": "9.7688",
      "volume": "16183",
      "turnover": "158088.33",
      "trades": "50"
    },
    {
      "date": "2022-09-27",
      "bid": "8.94",
      "ask": "9.76",
      "open": "10.00",
      "high": "10.70",
      "low": "8.96",
      "close": "8.96",
      "average": "9.5985",
      "volume": "17161",
      "turnover": "164719.28",
      "trades": "51"
    },
    {
      "date": "2022-09-28",
      "bid": "9.44",
      "ask": "9.70",
      "open": "9.86",
      "high": "10.15",
      "low": "8.96",
      "close": "9.06",
      "average": "9.4508",
      "volume": "14000",
      "turnover": "132311.03",
      "trades": "38"
    },
    {
      "date": "2022-09-29",
      "bid": "9.26",
      "ask": "9.80",
      "open": "9.06",
      "high": "10.10",
      "low": "8.96",
      "close": "9.80",
      "average": "9.4398",
      "volume": "18750",
      "turnover": "176996.05",
      "trades": "77"
    },
    {
      "date": "2022-09-30",
      "bid": "10.20",
      "ask": "10.35",
      "open": "9.80",
      "high": "10.45",
      "low": "9.46",
      "close": "10.40",
      "average": "9.9703",
      "volume": "26170",
      "turnover": "260923.16",
      "trades": "49"
    },
    {
      "date": "2022-10-03",
      "bid": "10.00",
      "ask": "10.80",
      "open": "10.40",
      "high": "10.75",
      "low": "9.14",
      "close": "10.75",
      "average": "10.0833",
      "volume": "30830",
      "turnover": "310867.12",
      "trades": "58"
    },
    {
      "date": "2022-10-04",
      "bid": "10.50",
      "ask": "10.75",
      "open": "11.50",
      "high": "11.50",
      "low": "10.25",
      "close": "10.85",
      "average": "10.9315",
      "volume": "16635",
      "turnover": "181845.95",
      "trades": "41"
    },
    {
      "date": "2022-10-05",
      "bid": "10.00",
      "ask": "10.45",
      "open": "10.85",
      "high": "10.90",
      "low": "9.90",
      "close": "10.30",
      "average": "10.5115",
      "volume": "9735",
      "turnover": "102329.12",
      "trades": "33"
    },
    {
      "date": "2022-10-06",
      "bid": "10.10",
      "ask": "10.95",
      "open": "10.30",
      "high": "11.80",
      "low": "9.50",
      "close": "10.35",
      "average": "10.4002",
      "volume": "11868",
      "turnover": "123430.15",
      "trades": "48"
    },
    {
      "date": "2022-10-07",
      "bid": "9.02",
      "ask": "9.36",
      "open": "10.60",
      "high": "10.60",
      "low": "8.50",
      "close": "9.34",
      "average": "9.167",
      "volume": "37818",
      "turnover": "346676.37",
      "trades": "83"
    },
    {
      "date": "2022-10-10",
      "bid": "9.02",
      "ask": "9.48",
      "open": "9.34",
      "high": "9.80",
      "low": "9.00",
      "close": "9.24",
      "average": "9.4578",
      "volume": "21364",
      "turnover": "202056.86",
      "trades": "58"
    },
    {
      "date": "2022-10-11",
      "bid": "9.50",
      "ask": "9.60",
      "open": "10.00",
      "high": "10.00",
      "low": "8.98",
      "close": "9.50",
      "average": "9.5138",
      "volume": "34728",
      "turnover": "330396.06",
      "trades": "53"
    },
    {
      "date": "2022-10-12",
      "bid": "9.40",
      "ask": "9.58",
      "open": "9.74",
      "high": "9.82",
      "low": "8.88",
      "close": "9.40",
      "average": "9.352",
      "volume": "26869",
      "turnover": "251280.18",
      "trades": "49"
    },
    {
      "date": "2022-10-13",
      "bid": "9.60",
      "ask": "9.82",
      "open": "9.74",
      "high": "9.82",
      "low": "9.00",
      "close": "9.82",
      "average": "9.4954",
      "volume": "7291",
      "turnover": "69230.72",
      "trades": "28"
    },
    {
      "date": "2022-10-14",
      "bid": "10.00",
      "ask": "10.25",
      "open": "9.38",
      "high": "10.55",
      "low": "9.36",
      "close": "10.00",
      "average": "10.183",
      "volume": "27384",
      "turnover": "278850.27",
      "trades": "43"
    },
    {
      "date": "2022-10-17",
      "bid": "10.00",
      "ask": "10.45",
      "open": "11.00",
      "high": "11.00",
      "low": "9.80",
      "close": "10.45",
      "average": "10.1701",
      "volume": "26812",
      "turnover": "272681.78",
      "trades": "67"
    },
    {
      "date": "2022-10-18",
      "bid": "10.30",
      "ask": "10.80",
      "open": "11.00",
      "high": "11.20",
      "low": "10.15",
      "close": "10.80",
      "average": "10.4161",
      "volume": "7177",
      "turnover": "74756.55",
      "trades": "37"
    },
    {
      "date": "2022-10-19",
      "bid": "9.82",
      "ask": "9.98",
      "open": "10.80",
      "high": "10.80",
      "low": "9.80",
      "close": "9.98",
      "average": "9.9795",
      "volume": "8872",
      "turnover": "88538.26",
      "trades": "21"
    },
    {
      "date": "2022-10-20",
      "bid": "9.18",
      "ask": "9.78",
      "open": "9.98",
      "high": "10.10",
      "low": "9.40",
      "close": "9.78",
      "average": "9.6114",
      "volume": "3978",
      "turnover": "38234.18",
      "trades": "23"
    },
    {
      "date": "2022-10-21",
      "bid": "9.10",
      "ask": "9.36",
      "open": "9.78",
      "high": "10.00",
      "low": "8.84",
      "close": "9.10",
      "average": "9.6864",
      "volume": "70085",
      "turnover": "678874.48",
      "trades": "61"
    },
    {
      "date": "2022-10-24",
      "bid": "9.00",
      "ask": "9.44",
      "open": "9.60",
      "high": "9.60",
      "low": "8.74",
      "close": "9.00",
      "average": "9.3952",
      "volume": "9921",
      "turnover": "93209.56",
      "trades": "39"
    },
    {
      "date": "2022-10-25",
      "bid": "9.16",
      "ask": "9.30",
      "open": "9.60",
      "high": "10.00",
      "low": "8.60",
      "close": "9.30",
      "average": "9.3092",
      "volume": "16307",
      "turnover": "151804.82",
      "trades": "45"
    },
    {
      "date": "2022-10-26",
      "bid": "9.08",
      "ask": "9.58",
      "open": "9.30",
      "high": "10.00",
      "low": "8.90",
      "close": "9.08",
      "average": "9.5456",
      "volume": "14967",
      "turnover": "142869.74",
      "trades": "49"
    },
    {
      "date": "2022-10-27",
      "bid": "9.58",
      "ask": "9.90",
      "open": "9.08",
      "high": "9.90",
      "low": "8.90",
      "close": "9.90",
      "average": "9.3556",
      "volume": "5378",
      "turnover": "50314.54",
      "trades": "41"
    },
    {
      "date": "2022-10-28",
      "bid": "9.20",
      "ask": "9.66",
      "open": "9.90",
      "high": "9.90",
      "low": "8.90",
      "close": "9.20",
      "average": "9.4024",
      "volume": "8720",
      "turnover": "81989.04",
      "trades": "38"
    },
    {
      "date": "2022-10-31",
      "bid": "9.54",
      "ask": "9.68",
      "open": "9.50",
      "high": "9.68",
      "low": "8.90",
      "close": "9.54",
      "average": "9.4498",
      "volume": "19933",
      "turnover": "188848.02",
      "trades": "70"
    },
    {
      "date": "2022-11-01",
      "bid": "10.10",
      "ask": "10.60",
      "open": "10.00",
      "high": "10.80",
      "low": "9.96",
      "close": "10.60",
      "average": "10.4376",
      "volume": "22724",
      "turnover": "237073.82",
      "trades": "57"
    },
    {
      "date": "2022-11-02",
      "bid": "10.25",
      "ask": "10.70",
      "open": "10.60",
      "high": "11.00",
      "low": "10.15",
      "close": "10.80",
      "average": "10.5526",
      "volume": "14611",
      "turnover": "154183.35",
      "trades": "70"
    },
    {
      "date": "2022-11-03",
      "bid": "9.90",
      "ask": "10.70",
      "open": "11.00",
      "high": "11.00",
      "low": "9.70",
      "close": "10.70",
      "average": "10.1906",
      "volume": "27229",
      "turnover": "277478.66",
      "trades": "79"
    },
    {
      "date": "2022-11-04",
      "bid": "9.62",
      "ask": "10.30",
      "open": "10.70",
      "high": "10.70",
      "low": "9.40",
      "close": "9.94",
      "average": "9.6714",
      "volume": "31090",
      "turnover": "300685.27",
      "trades": "49"
    },
    {
      "date": "2022-11-07",
      "bid": "9.78",
      "ask": "10.05",
      "open": "10.80",
      "high": "10.80",
      "low": "9.20",
      "close": "9.78",
      "average": "10.004",
      "volume": "53956",
      "turnover": "539777.47",
      "trades": "79"
    },
    {
      "date": "2022-11-08",
      "bid": "9.70",
      "ask": "9.84",
      "open": "9.80",
      "high": "10.10",
      "low": "9.80",
      "close": "9.84",
      "average": "9.9243",
      "volume": "3259",
      "turnover": "32343.19",
      "trades": "28"
    },
    {
      "date": "2022-11-09",
      "bid": "9.62",
      "ask": "10.45",
      "open": "9.84",
      "high": "10.45",
      "low": "9.52",
      "close": "10.45",
      "average": "10.1243",
      "volume": "9879",
      "turnover": "100018.42",
      "trades": "31"
    },
    {
      "date": "2022-11-10",
      "bid": "10.00",
      "ask": "10.65",
      "open": "10.80",
      "high": "10.80",
      "low": "9.52",
      "close": "10.00",
      "average": "10.2444",
      "volume": "30362",
      "turnover": "311040.5",
      "trades": "84"
    },
    {
      "date": "2022-11-11",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.00",
      "high": "10.75",
      "low": "10.00",
      "close": "10.25",
      "average": "10.4687",
      "volume": "16648",
      "turnover": "174283",
      "trades": "58"
    },
    {
      "date": "2022-11-14",
      "bid": "10.90",
      "ask": "11.05",
      "open": "10.45",
      "high": "12.25",
      "low": "10.45",
      "close": "10.90",
      "average": "11.3258",
      "volume": "97796",
      "turnover": "1107614",
      "trades": "139"
    },
    {
      "date": "2022-11-15",
      "bid": "9.96",
      "ask": "10.30",
      "open": "11.05",
      "high": "11.25",
      "low": "9.40",
      "close": "9.90",
      "average": "10.3192",
      "volume": "47630",
      "turnover": "491503.67",
      "trades": "83"
    },
    {
      "date": "2022-11-16",
      "bid": "9.60",
      "ask": "9.64",
      "open": "9.90",
      "high": "9.90",
      "low": "9.60",
      "close": "9.70",
      "average": "9.7252",
      "volume": "23806",
      "turnover": "231517.56",
      "trades": "52"
    },
    {
      "date": "2022-11-17",
      "bid": "9.54",
      "ask": "9.86",
      "open": "9.60",
      "high": "10.15",
      "low": "9.52",
      "close": "9.54",
      "average": "9.7328",
      "volume": "8954",
      "turnover": "87147.58",
      "trades": "53"
    },
    {
      "date": "2022-11-18",
      "bid": "9.66",
      "ask": "10.05",
      "open": "9.54",
      "high": "10.05",
      "low": "9.50",
      "close": "9.66",
      "average": "9.8633",
      "volume": "19576",
      "turnover": "193088.69",
      "trades": "44"
    },
    {
      "date": "2022-11-21",
      "bid": "9.66",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.45",
      "low": "9.66",
      "close": "10.05",
      "average": "10.0906",
      "volume": "4206",
      "turnover": "42441.24",
      "trades": "43"
    },
    {
      "date": "2022-11-22",
      "bid": "9.84",
      "ask": "10.15",
      "open": "10.05",
      "high": "10.25",
      "low": "9.26",
      "close": "10.15",
      "average": "9.6855",
      "volume": "4586",
      "turnover": "44417.75",
      "trades": "25"
    },
    {
      "date": "2022-11-23",
      "bid": "9.58",
      "ask": "9.80",
      "open": "9.34",
      "high": "10.15",
      "low": "9.34",
      "close": "9.80",
      "average": "9.842",
      "volume": "7317",
      "turnover": "72014.23",
      "trades": "43"
    },
    {
      "date": "2022-11-24",
      "bid": "9.80",
      "ask": "10.00",
      "open": "9.80",
      "high": "10.30",
      "low": "9.80",
      "close": "10.00",
      "average": "10.0248",
      "volume": "25320",
      "turnover": "253826.94",
      "trades": "52"
    },
    {
      "date": "2022-11-25",
      "bid": "10.00",
      "ask": "10.45",
      "open": "10.00",
      "high": "10.45",
      "low": "9.80",
      "close": "9.98",
      "average": "10.1322",
      "volume": "9945",
      "turnover": "100764.82",
      "trades": "59"
    },
    {
      "date": "2022-11-28",
      "bid": "9.98",
      "ask": "10.30",
      "open": "9.98",
      "high": "10.65",
      "low": "9.98",
      "close": "9.98",
      "average": "10.2276",
      "volume": "5339",
      "turnover": "54605.03",
      "trades": "52"
    },
    {
      "date": "2022-11-29",
      "bid": "9.86",
      "ask": "9.98",
      "open": "9.98",
      "high": "9.98",
      "low": "9.82",
      "close": "9.86",
      "average": "9.9268",
      "volume": "16965",
      "turnover": "168407.86",
      "trades": "26"
    },
    {
      "date": "2022-11-30",
      "bid": "9.28",
      "ask": "10.15",
      "open": "10.15",
      "high": "10.25",
      "low": "9.50",
      "close": "10.25",
      "average": "9.6839",
      "volume": "29344",
      "turnover": "284164.66",
      "trades": "51"
    },
    {
      "date": "2022-12-01",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.70",
      "high": "10.45",
      "low": "9.70",
      "close": "10.00",
      "average": "10.2354",
      "volume": "9039",
      "turnover": "92518.05",
      "trades": "24"
    },
    {
      "date": "2022-12-02",
      "bid": "9.74",
      "ask": "9.86",
      "open": "10.00",
      "high": "10.45",
      "low": "9.74",
      "close": "9.80",
      "average": "10.1869",
      "volume": "4043",
      "turnover": "41185.75",
      "trades": "28"
    },
    {
      "date": "2022-12-05",
      "bid": "10.05",
      "ask": "10.35",
      "open": "10.60",
      "high": "10.60",
      "low": "10.05",
      "close": "10.05",
      "average": "10.1938",
      "volume": "11042",
      "turnover": "112560.15",
      "trades": "47"
    },
    {
      "date": "2022-12-06",
      "bid": "10.10",
      "ask": "10.30",
      "open": "10.65",
      "high": "10.65",
      "low": "10.10",
      "close": "10.30",
      "average": "10.2596",
      "volume": "6469",
      "turnover": "66369.4",
      "trades": "25"
    },
    {
      "date": "2022-12-07",
      "bid": "9.80",
      "ask": "10.05",
      "open": "10.30",
      "high": "10.30",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8527",
      "volume": "6171",
      "turnover": "60801.07",
      "trades": "19"
    },
    {
      "date": "2022-12-08",
      "bid": "9.56",
      "ask": "9.70",
      "open": "9.80",
      "high": "10.00",
      "low": "9.50",
      "close": "9.70",
      "average": "9.7586",
      "volume": "14278",
      "turnover": "139332.9",
      "trades": "33"
    },
    {
      "date": "2022-12-09",
      "bid": "10.05",
      "ask": "10.15",
      "open": "9.70",
      "high": "10.20",
      "low": "9.50",
      "close": "10.05",
      "average": "9.8076",
      "volume": "5242",
      "turnover": "51451.32",
      "trades": "28"
    },
    {
      "date": "2022-12-12",
      "bid": "9.60",
      "ask": "9.88",
      "open": "10.15",
      "high": "10.15",
      "low": "9.48",
      "close": "9.60",
      "average": "9.799",
      "volume": "8323",
      "turnover": "81557.17",
      "trades": "33"
    },
    {
      "date": "2022-12-13",
      "bid": "10.25",
      "ask": "10.85",
      "open": "9.60",
      "high": "10.85",
      "low": "9.60",
      "close": "10.85",
      "average": "10.2169",
      "volume": "43341",
      "turnover": "442809.44",
      "trades": "58"
    },
    {
      "date": "2022-12-14",
      "bid": "10.70",
      "ask": "11.00",
      "open": "10.75",
      "high": "11.55",
      "low": "10.65",
      "close": "11.00",
      "average": "10.9059",
      "volume": "72137",
      "turnover": "786717.1",
      "trades": "51"
    },
    {
      "date": "2022-12-15",
      "bid": "10.90",
      "ask": "11.25",
      "open": "11.00",
      "high": "12.75",
      "low": "10.90",
      "close": "11.30",
      "average": "11.8775",
      "volume": "233054",
      "turnover": "2768094.7",
      "trades": "158"
    },
    {
      "date": "2022-12-16",
      "bid": "11.00",
      "ask": "11.25",
      "open": "11.30",
      "high": "11.30",
      "low": "10.65",
      "close": "11.25",
      "average": "11.0574",
      "volume": "11062",
      "turnover": "122317.5",
      "trades": "26"
    },
    {
      "date": "2022-12-19",
      "bid": "9.42",
      "ask": "10.10",
      "open": "10.50",
      "high": "11.15",
      "low": "9.40",
      "close": "10.10",
      "average": "10.1302",
      "volume": "13077",
      "turnover": "132472.82",
      "trades": "51"
    },
    {
      "date": "2022-12-20",
      "bid": "9.78",
      "ask": "10.40",
      "open": "10.10",
      "high": "10.50",
      "low": "9.30",
      "close": "10.10",
      "average": "9.7798",
      "volume": "27736",
      "turnover": "271253.56",
      "trades": "54"
    },
    {
      "date": "2022-12-21",
      "bid": "10.10",
      "ask": "10.55",
      "open": "10.10",
      "high": "10.80",
      "low": "9.84",
      "close": "10.00",
      "average": "10.1451",
      "volume": "54932",
      "turnover": "557291.1",
      "trades": "81"
    },
    {
      "date": "2022-12-22",
      "bid": "10.30",
      "ask": "10.60",
      "open": "10.00",
      "high": "10.90",
      "low": "10.00",
      "close": "10.60",
      "average": "10.6316",
      "volume": "16911",
      "turnover": "179790.6",
      "trades": "56"
    },
    {
      "date": "2022-12-23",
      "bid": "10.20",
      "ask": "10.55",
      "open": "10.60",
      "high": "11.00",
      "low": "10.15",
      "close": "10.55",
      "average": "10.6008",
      "volume": "34755",
      "turnover": "368429.4",
      "trades": "61"
    },
    {
      "date": "2022-12-27",
      "bid": "10.50",
      "ask": "10.70",
      "open": "10.50",
      "high": "10.70",
      "low": "10.15",
      "close": "10.70",
      "average": "10.5499",
      "volume": "16019",
      "turnover": "168998.6",
      "trades": "36"
    },
    {
      "date": "2022-12-28",
      "bid": "10.55",
      "ask": "10.80",
      "open": "10.70",
      "high": "10.95",
      "low": "10.25",
      "close": "10.55",
      "average": "10.8101",
      "volume": "22656",
      "turnover": "244912.95",
      "trades": "45"
    },
    {
      "date": "2022-12-29",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.65",
      "low": "9.74",
      "close": "10.20",
      "average": "10.1101",
      "volume": "74718",
      "turnover": "755405.64",
      "trades": "82"
    },
    {
      "date": "2022-12-30",
      "bid": "10.50",
      "ask": "11.00",
      "open": "10.00",
      "high": "11.85",
      "low": "9.92",
      "close": "10.45",
      "average": "10.8201",
      "volume": "120227",
      "turnover": "1300865.94",
      "trades": "148"
    },
    {
      "date": "2023-01-02",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.00",
      "high": "11.45",
      "low": "10.00",
      "close": "10.30",
      "average": "10.4316",
      "volume": "23006",
      "turnover": "239988.7",
      "trades": "60"
    },
    {
      "date": "2023-01-03",
      "bid": "10.30",
      "ask": "10.65",
      "open": "10.30",
      "high": "10.75",
      "low": "10.05",
      "close": "10.60",
      "average": "10.3128",
      "volume": "68642",
      "turnover": "707888",
      "trades": "84"
    },
    {
      "date": "2023-01-04",
      "bid": "10.65",
      "ask": "10.90",
      "open": "10.60",
      "high": "10.90",
      "low": "10.35",
      "close": "10.90",
      "average": "10.5147",
      "volume": "48520",
      "turnover": "510148.7",
      "trades": "78"
    },
    {
      "date": "2023-01-05",
      "bid": "10.55",
      "ask": "10.85",
      "open": "10.85",
      "high": "10.85",
      "low": "10.50",
      "close": "10.55",
      "average": "10.5868",
      "volume": "5747",
      "turnover": "60842.6",
      "trades": "30"
    },
    {
      "date": "2023-01-09",
      "bid": "10.50",
      "ask": "10.90",
      "open": "10.55",
      "high": "11.50",
      "low": "10.45",
      "close": "10.90",
      "average": "10.6842",
      "volume": "56029",
      "turnover": "598627.25",
      "trades": "85"
    },
    {
      "date": "2023-01-10",
      "bid": "10.70",
      "ask": "10.95",
      "open": "10.80",
      "high": "11.25",
      "low": "10.60",
      "close": "10.95",
      "average": "10.8994",
      "volume": "25093",
      "turnover": "273440.95",
      "trades": "61"
    },
    {
      "date": "2023-01-11",
      "bid": "11.25",
      "ask": "11.50",
      "open": "11.00",
      "high": "11.75",
      "low": "10.85",
      "close": "11.50",
      "average": "11.3148",
      "volume": "49367",
      "turnover": "558580.15",
      "trades": "105"
    },
    {
      "date": "2023-01-12",
      "bid": "11.65",
      "ask": "11.95",
      "open": "11.20",
      "high": "12.00",
      "low": "11.20",
      "close": "11.85",
      "average": "11.6238",
      "volume": "60486",
      "turnover": "703075.65",
      "trades": "95"
    },
    {
      "date": "2023-01-13",
      "bid": "11.45",
      "ask": "11.70",
      "open": "11.85",
      "high": "12.05",
      "low": "11.45",
      "close": "11.70",
      "average": "11.5867",
      "volume": "17268",
      "turnover": "200079.2",
      "trades": "48"
    },
    {
      "date": "2023-01-16",
      "bid": "12.45",
      "ask": "12.60",
      "open": "11.70",
      "high": "12.55",
      "low": "11.65",
      "close": "12.50",
      "average": "11.9486",
      "volume": "96847",
      "turnover": "1157188.14",
      "trades": "96"
    },
    {
      "date": "2023-01-17",
      "bid": "11.65",
      "ask": "12.35",
      "open": "12.50",
      "high": "12.50",
      "low": "11.65",
      "close": "11.65",
      "average": "12.0841",
      "volume": "31181",
      "turnover": "376794.3",
      "trades": "78"
    },
    {
      "date": "2023-01-18",
      "bid": "11.80",
      "ask": "12.05",
      "open": "11.65",
      "high": "12.30",
      "low": "11.65",
      "close": "11.80",
      "average": "12.012",
      "volume": "19409",
      "turnover": "233140.15",
      "trades": "65"
    },
    {
      "date": "2023-01-19",
      "bid": null,
      "ask": null,
      "open": "11.60",
      "high": "11.60",
      "low": "11.10",
      "close": "11.15",
      "average": "11.1029",
      "volume": "14129",
      "turnover": "156872.95",
      "trades": "21"
    },
    {
      "date": "2023-01-20",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.15",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0892",
      "volume": "3656",
      "turnover": "40541.95",
      "trades": "21"
    },
    {
      "date": "2023-01-23",
      "bid": null,
      "ask": null,
      "open": "11.05",
      "high": "11.10",
      "low": "11.05",
      "close": "11.10",
      "average": "11.0622",
      "volume": "735",
      "turnover": "8130.75",
      "trades": "17"
    },
    {
      "date": "2023-01-24",
      "bid": null,
      "ask": null,
      "open": "11.20",
      "high": "12.20",
      "low": "11.20",
      "close": "11.40",
      "average": "11.3997",
      "volume": "10770",
      "turnover": "122775.2",
      "trades": "33"
    },
    {
      "date": "2023-01-25",
      "bid": null,
      "ask": null,
      "open": "11.60",
      "high": "11.60",
      "low": "11.40",
      "close": "11.40",
      "average": "11.5123",
      "volume": "4393",
      "turnover": "50573.6",
      "trades": "45"
    },
    {
      "date": "2023-01-26",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "11.40",
      "low": "11.05",
      "close": "11.15",
      "average": "11.1699",
      "volume": "906",
      "turnover": "10119.9",
      "trades": "19"
    },
    {
      "date": "2023-01-27",
      "bid": null,
      "ask": null,
      "open": "11.20",
      "high": "11.20",
      "low": "11.15",
      "close": "11.15",
      "average": "11.15",
      "volume": "16441",
      "turnover": "183317.8",
      "trades": "20"
    },
    {
      "date": "2023-01-30",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.85",
      "low": "10.20",
      "close": "10.85",
      "average": "10.3466",
      "volume": "6456",
      "turnover": "66797.6",
      "trades": "52"
    },
    {
      "date": "2023-01-31",
      "bid": null,
      "ask": null,
      "open": "10.85",
      "high": "10.85",
      "low": "10.20",
      "close": "10.25",
      "average": "10.2239",
      "volume": "7934",
      "turnover": "81116.05",
      "trades": "32"
    },
    {
      "date": "2023-02-01",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.50",
      "low": "10.25",
      "close": "10.50",
      "average": "10.2823",
      "volume": "5696",
      "turnover": "58567.75",
      "trades": "28"
    },
    {
      "date": "2023-02-02",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "11.15",
      "low": "10.75",
      "close": "11.15",
      "average": "11.0912",
      "volume": "13242",
      "turnover": "146869.8",
      "trades": "42"
    },
    {
      "date": "2023-02-03",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "11.45",
      "low": "11.40",
      "close": "11.40",
      "average": "11.4083",
      "volume": "5862",
      "turnover": "66875.45",
      "trades": "25"
    },
    {
      "date": "2023-02-06",
      "bid": null,
      "ask": null,
      "open": "11.40",
      "high": "11.40",
      "low": "11.35",
      "close": "11.35",
      "average": "11.3932",
      "volume": "1303",
      "turnover": "14845.4",
      "trades": "21"
    },
    {
      "date": "2023-02-07",
      "bid": null,
      "ask": null,
      "open": "11.30",
      "high": "11.30",
      "low": "10.55",
      "close": "10.55",
      "average": "11.1997",
      "volume": "2491",
      "turnover": "27898.55",
      "trades": "13"
    },
    {
      "date": "2023-02-08",
      "bid": null,
      "ask": null,
      "open": "10.55",
      "high": "11.00",
      "low": "10.55",
      "close": "11.00",
      "average": "10.6307",
      "volume": "1505",
      "turnover": "15999.25",
      "trades": "17"
    },
    {
      "date": "2023-02-09",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.80",
      "close": "10.80",
      "average": "10.821",
      "volume": "10215",
      "turnover": "110536.6",
      "trades": "22"
    },
    {
      "date": "2023-02-10",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "10.80",
      "low": "10.55",
      "close": "10.55",
      "average": "10.5828",
      "volume": "3453",
      "turnover": "36542.4",
      "trades": "8"
    },
    {
      "date": "2023-02-13",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.75",
      "low": "10.50",
      "close": "10.75",
      "average": "10.6757",
      "volume": "3983",
      "turnover": "42521.5",
      "trades": "23"
    },
    {
      "date": "2023-02-14",
      "bid": null,
      "ask": null,
      "open": "10.75",
      "high": "10.80",
      "low": "10.50",
      "close": "10.50",
      "average": "10.6552",
      "volume": "2947",
      "turnover": "31400.9",
      "trades": "16"
    },
    {
      "date": "2023-02-15",
      "bid": null,
      "ask": null,
      "open": "10.70",
      "high": "10.70",
      "low": "10.35",
      "close": "10.35",
      "average": "10.3569",
      "volume": "18596",
      "turnover": "192596.85",
      "trades": "19"
    },
    {
      "date": "2023-02-16",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "10.40",
      "low": "10.35",
      "close": "10.40",
      "average": "10.3647",
      "volume": "2034",
      "turnover": "21081.9",
      "trades": "21"
    },
    {
      "date": "2023-02-17",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.50",
      "low": "10.00",
      "close": "10.50",
      "average": "10.1415",
      "volume": "8543",
      "turnover": "86638.7",
      "trades": "25"
    },
    {
      "date": "2023-02-20",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0999",
      "volume": "3700",
      "turnover": "37369.55",
      "trades": "23"
    },
    {
      "date": "2023-02-21",
      "bid": null,
      "ask": null,
      "open": "10.05",
      "high": "10.60",
      "low": "9.92",
      "close": "9.92",
      "average": "9.9957",
      "volume": "5066",
      "turnover": "50638.45",
      "trades": "43"
    },
    {
      "date": "2023-02-22",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "9.86",
      "low": "9.62",
      "close": "9.62",
      "average": "9.8361",
      "volume": "11588",
      "turnover": "113980.24",
      "trades": "27"
    },
    {
      "date": "2023-02-23",
      "bid": null,
      "ask": null,
      "open": "9.72",
      "high": "9.90",
      "low": "9.72",
      "close": "9.90",
      "average": "9.8704",
      "volume": "6237",
      "turnover": "61561.98",
      "trades": "15"
    },
    {
      "date": "2023-02-24",
      "bid": null,
      "ask": null,
      "open": "9.90",
      "high": "9.90",
      "low": "9.32",
      "close": "9.32",
      "average": "9.7656",
      "volume": "20067",
      "turnover": "195966.88",
      "trades": "33"
    },
    {
      "date": "2023-02-27",
      "bid": null,
      "ask": null,
      "open": "9.32",
      "high": "9.44",
      "low": "9.32",
      "close": "9.42",
      "average": "9.4134",
      "volume": "6689",
      "turnover": "62966.32",
      "trades": "23"
    },
    {
      "date": "2023-02-28",
      "bid": null,
      "ask": null,
      "open": "10.05",
      "high": "10.05",
      "low": "9.48",
      "close": "9.48",
      "average": "9.5003",
      "volume": "4381",
      "turnover": "41620.8",
      "trades": "32"
    },
    {
      "date": "2023-03-01",
      "bid": null,
      "ask": null,
      "open": "9.48",
      "high": "9.48",
      "low": "9.46",
      "close": "9.46",
      "average": "9.4695",
      "volume": "934",
      "turnover": "8844.48",
      "trades": "18"
    },
    {
      "date": "2023-03-02",
      "bid": null,
      "ask": null,
      "open": "9.46",
      "high": "9.46",
      "low": "8.90",
      "close": "8.90",
      "average": "9.2874",
      "volume": "2243",
      "turnover": "20831.58",
      "trades": "18"
    },
    {
      "date": "2023-03-03",
      "bid": null,
      "ask": null,
      "open": "8.94",
      "high": "9.94",
      "low": "8.94",
      "close": "9.94",
      "average": "9.2186",
      "volume": "6534",
      "turnover": "60234.36",
      "trades": "26"
    },
    {
      "date": "2023-03-06",
      "bid": null,
      "ask": null,
      "open": "9.64",
      "high": "9.66",
      "low": "9.60",
      "close": "9.60",
      "average": "9.6439",
      "volume": "8469",
      "turnover": "81674.34",
      "trades": "53"
    },
    {
      "date": "2023-03-07",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "9.60",
      "low": "9.50",
      "close": "9.50",
      "average": "9.5606",
      "volume": "1902",
      "turnover": "18184.2",
      "trades": "15"
    },
    {
      "date": "2023-03-08",
      "bid": null,
      "ask": null,
      "open": "9.48",
      "high": "9.48",
      "low": "9.26",
      "close": "9.26",
      "average": "9.3074",
      "volume": "3330",
      "turnover": "30993.54",
      "trades": "19"
    },
    {
      "date": "2023-03-09",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.94",
      "close": "8.96",
      "average": "8.9694",
      "volume": "14425",
      "turnover": "129383.6",
      "trades": "38"
    },
    {
      "date": "2023-03-10",
      "bid": null,
      "ask": null,
      "open": "8.96",
      "high": "8.96",
      "low": "8.80",
      "close": "8.80",
      "average": "8.9186",
      "volume": "13844",
      "turnover": "123469",
      "trades": "18"
    },
    {
      "date": "2023-03-13",
      "bid": null,
      "ask": null,
      "open": "8.80",
      "high": "8.80",
      "low": "8.80",
      "close": "8.80",
      "average": "8.80",
      "volume": "8608",
      "turnover": "75750.4",
      "trades": "29"
    },
    {
      "date": "2023-03-14",
      "bid": null,
      "ask": null,
      "open": "8.80",
      "high": "9.64",
      "low": "8.80",
      "close": "9.64",
      "average": "9.4398",
      "volume": "2752",
      "turnover": "25978.24",
      "trades": "11"
    },
    {
      "date": "2023-03-15",
      "bid": null,
      "ask": null,
      "open": "9.64",
      "high": "9.64",
      "low": "8.66",
      "close": "8.74",
      "average": "8.9197",
      "volume": "3612",
      "turnover": "32217.8",
      "trades": "26"
    },
    {
      "date": "2023-03-16",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.50",
      "close": "8.50",
      "average": "8.6297",
      "volume": "8738",
      "turnover": "75406.6",
      "trades": "24"
    },
    {
      "date": "2023-03-17",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.30",
      "close": "8.30",
      "average": "8.3865",
      "volume": "2795",
      "turnover": "23440.3",
      "trades": "15"
    },
    {
      "date": "2023-03-20",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.40",
      "low": "8.30",
      "close": "8.40",
      "average": "8.3536",
      "volume": "609",
      "turnover": "5087.34",
      "trades": "13"
    },
    {
      "date": "2023-03-21",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "8.20",
      "close": "8.20",
      "average": "8.2581",
      "volume": "468",
      "turnover": "3864.8",
      "trades": "6"
    },
    {
      "date": "2023-03-22",
      "bid": null,
      "ask": null,
      "open": "8.98",
      "high": "8.98",
      "low": "7.98",
      "close": "7.98",
      "average": "8.0141",
      "volume": "6187",
      "turnover": "49583.5",
      "trades": "42"
    },
    {
      "date": "2023-03-23",
      "bid": null,
      "ask": null,
      "open": "7.98",
      "high": "7.98",
      "low": "7.82",
      "close": "7.82",
      "average": "7.9628",
      "volume": "6458",
      "turnover": "51423.48",
      "trades": "17"
    },
    {
      "date": "2023-03-24",
      "bid": null,
      "ask": null,
      "open": "7.88",
      "high": "7.88",
      "low": "7.64",
      "close": "7.64",
      "average": "7.6444",
      "volume": "4078",
      "turnover": "31173.92",
      "trades": "29"
    },
    {
      "date": "2023-03-27",
      "bid": null,
      "ask": null,
      "open": "7.64",
      "high": "7.64",
      "low": "7.64",
      "close": "7.64",
      "average": "7.64",
      "volume": "4764",
      "turnover": "36396.96",
      "trades": "28"
    },
    {
      "date": "2023-03-28",
      "bid": null,
      "ask": null,
      "open": "7.64",
      "high": "7.64",
      "low": "7.52",
      "close": "7.52",
      "average": "7.5339",
      "volume": "1742",
      "turnover": "13124.08",
      "trades": "13"
    },
    {
      "date": "2023-03-29",
      "bid": null,
      "ask": null,
      "open": "7.50",
      "high": "7.50",
      "low": "7.00",
      "close": "7.00",
      "average": "7.0039",
      "volume": "15712",
      "turnover": "110044.5",
      "trades": "30"
    },
    {
      "date": "2023-03-30",
      "bid": null,
      "ask": null,
      "open": "7.24",
      "high": "7.44",
      "low": "7.24",
      "close": "7.44",
      "average": "7.4001",
      "volume": "4061",
      "turnover": "30051.84",
      "trades": "14"
    },
    {
      "date": "2023-03-31",
      "bid": null,
      "ask": null,
      "open": "7.74",
      "high": "7.80",
      "low": "7.50",
      "close": "7.80",
      "average": "7.5474",
      "volume": "3213",
      "turnover": "24249.9",
      "trades": "17"
    },
    {
      "date": "2023-04-03",
      "bid": null,
      "ask": null,
      "open": "7.80",
      "high": "7.80",
      "low": "7.80",
      "close": "7.80",
      "average": "7.80",
      "volume": "2331",
      "turnover": "18181.8",
      "trades": "20"
    },
    {
      "date": "2023-04-04",
      "bid": null,
      "ask": null,
      "open": "8.60",
      "high": "8.60",
      "low": "8.60",
      "close": "8.60",
      "average": "8.60",
      "volume": "8782",
      "turnover": "75525.2",
      "trades": "30"
    },
    {
      "date": "2023-04-05",
      "bid": null,
      "ask": null,
      "open": "8.60",
      "high": "8.60",
      "low": "8.04",
      "close": "8.04",
      "average": "8.2014",
      "volume": "2408",
      "turnover": "19748.96",
      "trades": "28"
    },
    {
      "date": "2023-04-06",
      "bid": null,
      "ask": null,
      "open": "7.72",
      "high": "8.04",
      "low": "7.72",
      "close": "8.04",
      "average": "7.9393",
      "volume": "3512",
      "turnover": "27882.88",
      "trades": "16"
    },
    {
      "date": "2023-04-11",
      "bid": null,
      "ask": null,
      "open": "8.04",
      "high": "8.40",
      "low": "8.04",
      "close": "8.40",
      "average": "8.3576",
      "volume": "1945",
      "turnover": "16255.56",
      "trades": "27"
    },
    {
      "date": "2023-04-12",
      "bid": null,
      "ask": null,
      "open": "8.00",
      "high": "9.00",
      "low": "8.00",
      "close": "9.00",
      "average": "8.6566",
      "volume": "5772",
      "turnover": "49965.76",
      "trades": "30"
    },
    {
      "date": "2023-04-13",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.02",
      "low": "8.90",
      "close": "8.94",
      "average": "8.9424",
      "volume": "12939",
      "turnover": "115705.1",
      "trades": "31"
    },
    {
      "date": "2023-04-14",
      "bid": null,
      "ask": null,
      "open": "9.66",
      "high": "9.66",
      "low": "9.66",
      "close": "9.66",
      "average": "9.66",
      "volume": "4329",
      "turnover": "41818.14",
      "trades": "15"
    },
    {
      "date": "2023-04-17",
      "bid": null,
      "ask": null,
      "open": "9.72",
      "high": "9.72",
      "low": "9.66",
      "close": "9.66",
      "average": "9.665",
      "volume": "3162",
      "turnover": "30560.88",
      "trades": "19"
    },
    {
      "date": "2023-04-18",
      "bid": null,
      "ask": null,
      "open": "9.66",
      "high": "9.66",
      "low": "9.30",
      "close": "9.30",
      "average": "9.322",
      "volume": "6914",
      "turnover": "64452.48",
      "trades": "15"
    },
    {
      "date": "2023-04-19",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.30",
      "low": "8.94",
      "close": "9.00",
      "average": "8.9653",
      "volume": "7472",
      "turnover": "66988.62",
      "trades": "17"
    },
    {
      "date": "2023-04-20",
      "bid": null,
      "ask": null,
      "open": "9.04",
      "high": "9.04",
      "low": "8.92",
      "close": "8.92",
      "average": "9.0329",
      "volume": "1495",
      "turnover": "13504.24",
      "trades": "6"
    },
    {
      "date": "2023-04-21",
      "bid": null,
      "ask": null,
      "open": "8.92",
      "high": "8.92",
      "low": "8.92",
      "close": "8.92",
      "average": "8.92",
      "volume": "514",
      "turnover": "4584.88",
      "trades": "13"
    },
    {
      "date": "2023-04-24",
      "bid": null,
      "ask": null,
      "open": "8.74",
      "high": "8.82",
      "low": "8.74",
      "close": "8.80",
      "average": "8.7999",
      "volume": "1650",
      "turnover": "14519.88",
      "trades": "21"
    },
    {
      "date": "2023-04-25",
      "bid": null,
      "ask": null,
      "open": "8.44",
      "high": "8.68",
      "low": "8.44",
      "close": "8.68",
      "average": "8.6599",
      "volume": "3375",
      "turnover": "29227.08",
      "trades": "10"
    },
    {
      "date": "2023-04-26",
      "bid": null,
      "ask": null,
      "open": "8.68",
      "high": "8.68",
      "low": "8.34",
      "close": "8.34",
      "average": "8.3886",
      "volume": "2709",
      "turnover": "22724.78",
      "trades": "18"
    },
    {
      "date": "2023-04-27",
      "bid": null,
      "ask": null,
      "open": "8.16",
      "high": "8.34",
      "low": "8.16",
      "close": "8.34",
      "average": "8.3213",
      "volume": "17222",
      "turnover": "143310.18",
      "trades": "25"
    },
    {
      "date": "2023-04-28",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "8.40",
      "close": "8.40",
      "average": "8.40",
      "volume": "10330",
      "turnover": "86772",
      "trades": "22"
    },
    {
      "date": "2023-05-02",
      "bid": null,
      "ask": null,
      "open": "8.80",
      "high": "8.80",
      "low": "8.36",
      "close": "8.40",
      "average": "8.3638",
      "volume": "4887",
      "turnover": "40873.88",
      "trades": "20"
    },
    {
      "date": "2023-05-03",
      "bid": null,
      "ask": null,
      "open": "8.20",
      "high": "8.20",
      "low": "8.10",
      "close": "8.10",
      "average": "8.1025",
      "volume": "16154",
      "turnover": "130887.4",
      "trades": "32"
    },
    {
      "date": "2023-05-04",
      "bid": null,
      "ask": null,
      "open": "8.00",
      "high": "8.00",
      "low": "7.84",
      "close": "7.84",
      "average": "7.8997",
      "volume": "5782",
      "turnover": "45676.32",
      "trades": "19"
    },
    {
      "date": "2023-05-05",
      "bid": null,
      "ask": null,
      "open": "8.10",
      "high": "8.10",
      "low": "8.10",
      "close": "8.10",
      "average": "8.10",
      "volume": "521",
      "turnover": "4220.1",
      "trades": "9"
    },
    {
      "date": "2023-05-08",
      "bid": null,
      "ask": null,
      "open": "8.10",
      "high": "8.10",
      "low": "7.80",
      "close": "7.82",
      "average": "7.8228",
      "volume": "6303",
      "turnover": "49306.86",
      "trades": "20"
    },
    {
      "date": "2023-05-09",
      "bid": null,
      "ask": null,
      "open": "7.24",
      "high": "7.24",
      "low": "7.10",
      "close": "7.10",
      "average": "7.1972",
      "volume": "4499",
      "turnover": "32379.98",
      "trades": "25"
    },
    {
      "date": "2023-05-10",
      "bid": null,
      "ask": null,
      "open": "7.10",
      "high": "7.10",
      "low": "7.10",
      "close": "7.10",
      "average": "7.10",
      "volume": "5699",
      "turnover": "40462.9",
      "trades": "19"
    },
    {
      "date": "2023-05-11",
      "bid": null,
      "ask": null,
      "open": "7.10",
      "high": "7.20",
      "low": "7.10",
      "close": "7.20",
      "average": "7.1997",
      "volume": "14956",
      "turnover": "107679",
      "trades": "30"
    },
    {
      "date": "2023-05-12",
      "bid": null,
      "ask": null,
      "open": "7.24",
      "high": "7.50",
      "low": "7.22",
      "close": "7.22",
      "average": "7.4101",
      "volume": "8127",
      "turnover": "60222.2",
      "trades": "23"
    },
    {
      "date": "2023-05-15",
      "bid": null,
      "ask": null,
      "open": "7.22",
      "high": "7.50",
      "low": "7.22",
      "close": "7.44",
      "average": "7.3105",
      "volume": "3746",
      "turnover": "27385.2",
      "trades": "24"
    },
    {
      "date": "2023-05-16",
      "bid": null,
      "ask": null,
      "open": "7.42",
      "high": "7.42",
      "low": "7.40",
      "close": "7.40",
      "average": "7.4114",
      "volume": "815",
      "turnover": "6040.28",
      "trades": "13"
    },
    {
      "date": "2023-05-17",
      "bid": null,
      "ask": null,
      "open": "7.02",
      "high": "7.30",
      "low": "7.02",
      "close": "7.30",
      "average": "7.1557",
      "volume": "1081",
      "turnover": "7735.34",
      "trades": "8"
    },
    {
      "date": "2023-05-19",
      "bid": null,
      "ask": null,
      "open": "7.28",
      "high": "7.28",
      "low": "7.28",
      "close": "7.28",
      "average": "7.28",
      "volume": "4271",
      "turnover": "31092.88",
      "trades": "25"
    },
    {
      "date": "2023-05-22",
      "bid": null,
      "ask": null,
      "open": "7.00",
      "high": "7.26",
      "low": "7.00",
      "close": "7.04",
      "average": "7.0615",
      "volume": "2746",
      "turnover": "19390.8",
      "trades": "17"
    },
    {
      "date": "2023-05-23",
      "bid": null,
      "ask": null,
      "open": "7.18",
      "high": "7.18",
      "low": "7.16",
      "close": "7.16",
      "average": "7.161",
      "volume": "15392",
      "turnover": "110221.66",
      "trades": "30"
    },
    {
      "date": "2023-05-24",
      "bid": null,
      "ask": null,
      "open": "7.16",
      "high": "7.16",
      "low": "7.10",
      "close": "7.10",
      "average": "7.1496",
      "volume": "4836",
      "turnover": "34575.6",
      "trades": "10"
    },
    {
      "date": "2023-05-25",
      "bid": null,
      "ask": null,
      "open": "7.00",
      "high": "7.00",
      "low": "7.00",
      "close": "7.00",
      "average": "7.00",
      "volume": "7011",
      "turnover": "49077",
      "trades": "27"
    },
    {
      "date": "2023-05-26",
      "bid": null,
      "ask": null,
      "open": "7.00",
      "high": "7.00",
      "low": "6.82",
      "close": "7.00",
      "average": "6.8988",
      "volume": "10395",
      "turnover": "71712.72",
      "trades": "27"
    },
    {
      "date": "2023-05-29",
      "bid": null,
      "ask": null,
      "open": "7.00",
      "high": "7.00",
      "low": "6.78",
      "close": "6.78",
      "average": "6.9138",
      "volume": "10466",
      "turnover": "72360",
      "trades": "23"
    },
    {
      "date": "2023-05-30",
      "bid": null,
      "ask": null,
      "open": "6.78",
      "high": "6.80",
      "low": "6.50",
      "close": "6.50",
      "average": "6.7292",
      "volume": "17640",
      "turnover": "118702.86",
      "trades": "23"
    },
    {
      "date": "2023-05-31",
      "bid": null,
      "ask": null,
      "open": "6.50",
      "high": "6.80",
      "low": "6.50",
      "close": "6.50",
      "average": "6.6995",
      "volume": "20956",
      "turnover": "140395.7",
      "trades": "34"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": null,
      "open": "6.50",
      "high": "6.50",
      "low": "6.40",
      "close": "6.40",
      "average": "6.4158",
      "volume": "7848",
      "turnover": "50351.04",
      "trades": "27"
    },
    {
      "date": "2023-06-02",
      "bid": null,
      "ask": null,
      "open": "6.12",
      "high": "6.90",
      "low": "6.12",
      "close": "6.90",
      "average": "6.6025",
      "volume": "26736",
      "turnover": "176523.98",
      "trades": "43"
    },
    {
      "date": "2023-06-05",
      "bid": null,
      "ask": null,
      "open": "6.80",
      "high": "6.92",
      "low": "6.80",
      "close": "6.92",
      "average": "6.8867",
      "volume": "3630",
      "turnover": "24998.76",
      "trades": "19"
    },
    {
      "date": "2023-06-07",
      "bid": null,
      "ask": null,
      "open": "6.90",
      "high": "7.20",
      "low": "6.90",
      "close": "7.20",
      "average": "7.0862",
      "volume": "6030",
      "turnover": "42730",
      "trades": "22"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": null,
      "open": "7.22",
      "high": "7.24",
      "low": "7.00",
      "close": "7.00",
      "average": "7.1705",
      "volume": "7931",
      "turnover": "56834.16",
      "trades": "20"
    },
    {
      "date": "2023-06-09",
      "bid": null,
      "ask": null,
      "open": "7.04",
      "high": "7.20",
      "low": "7.04",
      "close": "7.20",
      "average": "7.0427",
      "volume": "4606",
      "turnover": "32438.56",
      "trades": "7"
    },
    {
      "date": "2023-06-12",
      "bid": null,
      "ask": null,
      "open": "7.20",
      "high": "7.20",
      "low": "7.20",
      "close": "7.20",
      "average": "7.20",
      "volume": "27516",
      "turnover": "198115.2",
      "trades": "24"
    },
    {
      "date": "2023-06-13",
      "bid": null,
      "ask": null,
      "open": "7.20",
      "high": "7.20",
      "low": "7.00",
      "close": "7.00",
      "average": "7.0224",
      "volume": "2065",
      "turnover": "14501.16",
      "trades": "16"
    },
    {
      "date": "2023-06-14",
      "bid": null,
      "ask": null,
      "open": "7.00",
      "high": "7.10",
      "low": "7.00",
      "close": "7.10",
      "average": "7.0253",
      "volume": "12301",
      "turnover": "86417.7",
      "trades": "27"
    },
    {
      "date": "2023-06-15",
      "bid": null,
      "ask": null,
      "open": "7.18",
      "high": "7.18",
      "low": "7.04",
      "close": "7.04",
      "average": "7.0563",
      "volume": "2490",
      "turnover": "17570.2",
      "trades": "16"
    },
    {
      "date": "2023-06-16",
      "bid": null,
      "ask": null,
      "open": "7.04",
      "high": "7.04",
      "low": "6.84",
      "close": "6.84",
      "average": "6.871",
      "volume": "1464",
      "turnover": "10059.16",
      "trades": "12"
    },
    {
      "date": "2023-06-19",
      "bid": null,
      "ask": null,
      "open": "6.84",
      "high": "6.84",
      "low": "6.52",
      "close": "6.52",
      "average": "6.5536",
      "volume": "2061",
      "turnover": "13507",
      "trades": "13"
    },
    {
      "date": "2023-06-20",
      "bid": null,
      "ask": null,
      "open": "6.58",
      "high": "6.58",
      "low": "6.00",
      "close": "6.00",
      "average": "6.2722",
      "volume": "9855",
      "turnover": "61812.5",
      "trades": "23"
    },
    {
      "date": "2023-06-21",
      "bid": null,
      "ask": null,
      "open": "6.00",
      "high": "6.00",
      "low": "6.00",
      "close": "6.00",
      "average": "6.00",
      "volume": "457",
      "turnover": "2742",
      "trades": "11"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": "6.02",
      "high": "6.02",
      "low": "6.02",
      "close": "6.02",
      "average": "6.02",
      "volume": "4380",
      "turnover": "26367.6",
      "trades": "11"
    },
    {
      "date": "2023-06-26",
      "bid": null,
      "ask": null,
      "open": "6.02",
      "high": "6.02",
      "low": "5.84",
      "close": "5.84",
      "average": "5.8707",
      "volume": "4868",
      "turnover": "28578.52",
      "trades": "32"
    },
    {
      "date": "2023-06-27",
      "bid": null,
      "ask": null,
      "open": "6.96",
      "high": "6.96",
      "low": "5.70",
      "close": "5.70",
      "average": "5.8259",
      "volume": "13695",
      "turnover": "79785.16",
      "trades": "55"
    },
    {
      "date": "2023-06-28",
      "bid": null,
      "ask": null,
      "open": "5.70",
      "high": "5.76",
      "low": "5.70",
      "close": "5.76",
      "average": "5.7112",
      "volume": "10678",
      "turnover": "60984.6",
      "trades": "23"
    },
    {
      "date": "2023-06-29",
      "bid": null,
      "ask": null,
      "open": "5.88",
      "high": "5.96",
      "low": "5.88",
      "close": "5.96",
      "average": "5.8904",
      "volume": "8044",
      "turnover": "47382.24",
      "trades": "11"
    },
    {
      "date": "2023-06-30",
      "bid": null,
      "ask": null,
      "open": "6.50",
      "high": "6.50",
      "low": "6.06",
      "close": "6.06",
      "average": "6.2021",
      "volume": "7375",
      "turnover": "45740.14",
      "trades": "40"
    },
    {
      "date": "2023-07-03",
      "bid": null,
      "ask": null,
      "open": "6.06",
      "high": "6.54",
      "low": "6.06",
      "close": "6.54",
      "average": "6.5306",
      "volume": "3683",
      "turnover": "24052.26",
      "trades": "21"
    },
    {
      "date": "2023-07-04",
      "bid": null,
      "ask": null,
      "open": "7.10",
      "high": "7.10",
      "low": "7.10",
      "close": "7.10",
      "average": "7.10",
      "volume": "30177",
      "turnover": "214256.7",
      "trades": "22"
    },
    {
      "date": "2023-07-05",
      "bid": null,
      "ask": null,
      "open": "7.00",
      "high": "7.10",
      "low": "7.00",
      "close": "7.10",
      "average": "7.0703",
      "volume": "2532",
      "turnover": "17902.1",
      "trades": "28"
    },
    {
      "date": "2023-07-06",
      "bid": null,
      "ask": null,
      "open": "7.10",
      "high": "7.10",
      "low": "6.80",
      "close": "6.80",
      "average": "6.91",
      "volume": "3047",
      "turnover": "21054.62",
      "trades": "24"
    },
    {
      "date": "2023-07-07",
      "bid": null,
      "ask": null,
      "open": "6.80",
      "high": "6.80",
      "low": "6.44",
      "close": "6.44",
      "average": "6.6152",
      "volume": "2057",
      "turnover": "13607.44",
      "trades": "19"
    },
    {
      "date": "2023-07-10",
      "bid": null,
      "ask": null,
      "open": "6.60",
      "high": "6.94",
      "low": "6.60",
      "close": "6.90",
      "average": "6.9081",
      "volume": "14439",
      "turnover": "99745.34",
      "trades": "28"
    },
    {
      "date": "2023-07-11",
      "bid": null,
      "ask": null,
      "open": "6.92",
      "high": "6.92",
      "low": "6.90",
      "close": "6.90",
      "average": "6.9069",
      "volume": "1762",
      "turnover": "12169.96",
      "trades": "15"
    },
    {
      "date": "2023-07-12",
      "bid": null,
      "ask": null,
      "open": "6.90",
      "high": "6.90",
      "low": "6.84",
      "close": "6.84",
      "average": "6.8526",
      "volume": "11224",
      "turnover": "76913.3",
      "trades": "15"
    },
    {
      "date": "2023-07-13",
      "bid": null,
      "ask": null,
      "open": "6.84",
      "high": "6.84",
      "low": "6.28",
      "close": "6.84",
      "average": "6.8066",
      "volume": "4429",
      "turnover": "30146.52",
      "trades": "18"
    },
    {
      "date": "2023-07-14",
      "bid": null,
      "ask": null,
      "open": "6.84",
      "high": "6.84",
      "low": "6.84",
      "close": "6.84",
      "average": "6.84",
      "volume": "15093",
      "turnover": "103236.12",
      "trades": "18"
    },
    {
      "date": "2023-07-17",
      "bid": null,
      "ask": null,
      "open": "6.84",
      "high": "6.84",
      "low": "6.76",
      "close": "6.76",
      "average": "6.8368",
      "volume": "1105",
      "turnover": "7554.68",
      "trades": "12"
    },
    {
      "date": "2023-07-18",
      "bid": null,
      "ask": null,
      "open": "6.76",
      "high": "6.76",
      "low": "6.50",
      "close": "6.70",
      "average": "6.6959",
      "volume": "5849",
      "turnover": "39164.28",
      "trades": "17"
    },
    {
      "date": "2023-07-19",
      "bid": null,
      "ask": null,
      "open": "6.84",
      "high": "7.36",
      "low": "6.84",
      "close": "7.36",
      "average": "7.2345",
      "volume": "11697",
      "turnover": "84622.22",
      "trades": "26"
    },
    {
      "date": "2023-07-20",
      "bid": null,
      "ask": null,
      "open": "7.36",
      "high": "7.36",
      "low": "7.26",
      "close": "7.26",
      "average": "7.2632",
      "volume": "6992",
      "turnover": "50784.52",
      "trades": "25"
    },
    {
      "date": "2023-07-21",
      "bid": null,
      "ask": null,
      "open": "7.46",
      "high": "7.46",
      "low": "7.20",
      "close": "7.26",
      "average": "7.2164",
      "volume": "7663",
      "turnover": "55299.32",
      "trades": "27"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": null,
      "open": "7.26",
      "high": "7.60",
      "low": "7.26",
      "close": "7.60",
      "average": "7.413",
      "volume": "5622",
      "turnover": "41675.66",
      "trades": "20"
    },
    {
      "date": "2023-07-25",
      "bid": null,
      "ask": null,
      "open": "7.62",
      "high": "7.88",
      "low": "7.62",
      "close": "7.88",
      "average": "7.6276",
      "volume": "17807",
      "turnover": "135824.28",
      "trades": "16"
    },
    {
      "date": "2023-07-26",
      "bid": null,
      "ask": null,
      "open": "7.88",
      "high": "7.88",
      "low": "7.78",
      "close": "7.78",
      "average": "7.7807",
      "volume": "6266",
      "turnover": "48753.88",
      "trades": "19"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": null,
      "open": "7.78",
      "high": "7.78",
      "low": "7.74",
      "close": "7.78",
      "average": "7.7643",
      "volume": "10271",
      "turnover": "79747.18",
      "trades": "16"
    },
    {
      "date": "2023-07-28",
      "bid": null,
      "ask": null,
      "open": "7.78",
      "high": "7.78",
      "low": "7.60",
      "close": "7.60",
      "average": "7.6816",
      "volume": "823",
      "turnover": "6321.94",
      "trades": "11"
    },
    {
      "date": "2023-07-31",
      "bid": null,
      "ask": null,
      "open": "7.60",
      "high": "7.60",
      "low": "7.60",
      "close": "7.60",
      "average": "7.60",
      "volume": "9437",
      "turnover": "71721.2",
      "trades": "18"
    },
    {
      "date": "2023-08-01",
      "bid": null,
      "ask": null,
      "open": "7.60",
      "high": "7.60",
      "low": "7.50",
      "close": "7.50",
      "average": "7.5598",
      "volume": "1743",
      "turnover": "13176.8",
      "trades": "15"
    },
    {
      "date": "2023-08-02",
      "bid": null,
      "ask": null,
      "open": "7.50",
      "high": "7.50",
      "low": "7.50",
      "close": "7.50",
      "average": "7.50",
      "volume": "11080",
      "turnover": "83100",
      "trades": "14"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": "7.50",
      "high": "7.50",
      "low": "7.50",
      "close": "7.50",
      "average": "7.50",
      "volume": "3026",
      "turnover": "22695",
      "trades": "9"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": null,
      "open": "7.50",
      "high": "7.50",
      "low": "7.50",
      "close": "7.50",
      "average": "7.50",
      "volume": "2480",
      "turnover": "18600",
      "trades": "10"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": null,
      "open": "7.50",
      "high": "7.52",
      "low": "7.50",
      "close": "7.52",
      "average": "7.502",
      "volume": "9356",
      "turnover": "70188.52",
      "trades": "13"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": "7.52",
      "high": "7.52",
      "low": "7.28",
      "close": "7.28",
      "average": "7.3302",
      "volume": "177",
      "turnover": "1297.44",
      "trades": "6"
    },
    {
      "date": "2023-08-09",
      "bid": null,
      "ask": null,
      "open": "7.28",
      "high": "7.40",
      "low": "7.28",
      "close": "7.40",
      "average": "7.3386",
      "volume": "11090",
      "turnover": "81385.04",
      "trades": "20"
    },
    {
      "date": "2023-08-10",
      "bid": null,
      "ask": null,
      "open": "8.00",
      "high": "8.34",
      "low": "8.00",
      "close": "8.34",
      "average": "8.0873",
      "volume": "9687",
      "turnover": "78341.92",
      "trades": "30"
    },
    {
      "date": "2023-08-11",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "8.30",
      "close": "8.30",
      "average": "8.3212",
      "volume": "1491",
      "turnover": "12406.9",
      "trades": "17"
    },
    {
      "date": "2023-08-14",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.40",
      "low": "8.30",
      "close": "8.40",
      "average": "8.3975",
      "volume": "24051",
      "turnover": "201968.6",
      "trades": "24"
    },
    {
      "date": "2023-08-15",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "8.24",
      "close": "8.24",
      "average": "8.2459",
      "volume": "18765",
      "turnover": "154734.34",
      "trades": "16"
    },
    {
      "date": "2023-08-16",
      "bid": null,
      "ask": null,
      "open": "8.38",
      "high": "8.38",
      "low": "8.20",
      "close": "8.20",
      "average": "8.2993",
      "volume": "848",
      "turnover": "7037.84",
      "trades": "8"
    },
    {
      "date": "2023-08-17",
      "bid": null,
      "ask": null,
      "open": "8.20",
      "high": "8.30",
      "low": "8.20",
      "close": "8.30",
      "average": "8.203",
      "volume": "20619",
      "turnover": "169137.8",
      "trades": "12"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": "8.30",
      "high": "8.30",
      "low": "7.50",
      "close": "7.50",
      "average": "7.6561",
      "volume": "2164",
      "turnover": "16567.84",
      "trades": "16"
    },
    {
      "date": "2023-08-21",
      "bid": null,
      "ask": null,
      "open": "7.50",
      "high": "7.56",
      "low": "7.48",
      "close": "7.48",
      "average": "7.5079",
      "volume": "1755",
      "turnover": "13176.44",
      "trades": "24"
    },
    {
      "date": "2023-08-22",
      "bid": null,
      "ask": null,
      "open": "7.50",
      "high": "7.80",
      "low": "7.50",
      "close": "7.80",
      "average": "7.5033",
      "volume": "276",
      "turnover": "2070.9",
      "trades": "7"
    },
    {
      "date": "2023-08-23",
      "bid": null,
      "ask": null,
      "open": "7.60",
      "high": "7.60",
      "low": "7.60",
      "close": "7.60",
      "average": "7.60",
      "volume": "31",
      "turnover": "235.6",
      "trades": "2"
    },
    {
      "date": "2023-08-24",
      "bid": null,
      "ask": null,
      "open": "8.00",
      "high": "8.00",
      "low": "7.70",
      "close": "7.70",
      "average": "7.7372",
      "volume": "4027",
      "turnover": "31157.9",
      "trades": "8"
    },
    {
      "date": "2023-08-25",
      "bid": null,
      "ask": null,
      "open": "7.86",
      "high": "7.86",
      "low": "7.52",
      "close": "7.52",
      "average": "7.6632",
      "volume": "895",
      "turnover": "6858.58",
      "trades": "10"
    },
    {
      "date": "2023-08-28",
      "bid": null,
      "ask": null,
      "open": "7.52",
      "high": "7.80",
      "low": "7.52",
      "close": "7.80",
      "average": "7.5544",
      "volume": "862",
      "turnover": "6511.92",
      "trades": "13"
    },
    {
      "date": "2023-08-29",
      "bid": null,
      "ask": null,
      "open": "7.80",
      "high": "8.00",
      "low": "7.80",
      "close": "8.00",
      "average": "7.9222",
      "volume": "14317",
      "turnover": "113422.6",
      "trades": "16"
    },
    {
      "date": "2023-08-30",
      "bid": null,
      "ask": null,
      "open": "8.00",
      "high": "8.02",
      "low": "8.00",
      "close": "8.02",
      "average": "8.0193",
      "volume": "2201",
      "turnover": "17650.58",
      "trades": "9"
    },
    {
      "date": "2023-08-31",
      "bid": null,
      "ask": null,
      "open": "8.02",
      "high": "8.50",
      "low": "8.02",
      "close": "8.50",
      "average": "8.4979",
      "volume": "1189",
      "turnover": "10103.98",
      "trades": "12"
    },
    {
      "date": "2023-09-01",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.60",
      "low": "8.50",
      "close": "8.60",
      "average": "8.5856",
      "volume": "3807",
      "turnover": "32685.5",
      "trades": "24"
    },
    {
      "date": "2023-09-04",
      "bid": null,
      "ask": null,
      "open": "8.60",
      "high": "8.60",
      "low": "8.50",
      "close": "8.60",
      "average": "8.5926",
      "volume": "1646",
      "turnover": "14143.5",
      "trades": "16"
    },
    {
      "date": "2023-09-05",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.60",
      "low": "8.50",
      "close": "8.60",
      "average": "8.5117",
      "volume": "1535",
      "turnover": "13065.5",
      "trades": "8"
    },
    {
      "date": "2023-09-06",
      "bid": null,
      "ask": null,
      "open": "8.60",
      "high": "8.60",
      "low": "8.50",
      "close": "8.50",
      "average": "8.5168",
      "volume": "6008",
      "turnover": "51168.8",
      "trades": "12"
    },
    {
      "date": "2023-09-07",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.24",
      "close": "8.46",
      "average": "8.3508",
      "volume": "4705",
      "turnover": "39290.54",
      "trades": "28"
    },
    {
      "date": "2023-09-08",
      "bid": null,
      "ask": null,
      "open": "8.46",
      "high": "8.46",
      "low": "8.26",
      "close": "8.40",
      "average": "8.264",
      "volume": "644",
      "turnover": "5322",
      "trades": "7"
    },
    {
      "date": "2023-09-11",
      "bid": null,
      "ask": null,
      "open": "8.38",
      "high": "8.38",
      "low": "8.00",
      "close": "8.10",
      "average": "8.0254",
      "volume": "4647",
      "turnover": "37293.86",
      "trades": "11"
    },
    {
      "date": "2023-09-12",
      "bid": null,
      "ask": null,
      "open": "8.12",
      "high": "8.16",
      "low": "8.12",
      "close": "8.16",
      "average": "8.1353",
      "volume": "10338",
      "turnover": "84102.64",
      "trades": "19"
    },
    {
      "date": "2023-09-13",
      "bid": null,
      "ask": null,
      "open": "8.06",
      "high": "8.06",
      "low": "7.80",
      "close": "7.80",
      "average": "7.8183",
      "volume": "4340",
      "turnover": "33931.56",
      "trades": "14"
    },
    {
      "date": "2023-09-14",
      "bid": null,
      "ask": null,
      "open": "8.00",
      "high": "8.24",
      "low": "8.00",
      "close": "8.24",
      "average": "8.2333",
      "volume": "7311",
      "turnover": "60193.68",
      "trades": "10"
    },
    {
      "date": "2023-09-15",
      "bid": null,
      "ask": null,
      "open": "8.24",
      "high": "8.54",
      "low": "8.24",
      "close": "8.24",
      "average": "8.3351",
      "volume": "1892",
      "turnover": "15770.08",
      "trades": "19"
    },
    {
      "date": "2023-09-18",
      "bid": null,
      "ask": null,
      "open": "8.24",
      "high": "8.24",
      "low": "8.08",
      "close": "8.08",
      "average": "8.0987",
      "volume": "1876",
      "turnover": "15193.18",
      "trades": "15"
    },
    {
      "date": "2023-09-19",
      "bid": null,
      "ask": null,
      "open": "8.08",
      "high": "8.30",
      "low": "8.08",
      "close": "8.30",
      "average": "8.1018",
      "volume": "1692",
      "turnover": "13708.32",
      "trades": "13"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.50",
      "close": "8.50",
      "average": "8.50",
      "volume": "41798",
      "turnover": "355283",
      "trades": "23"
    },
    {
      "date": "2023-09-21",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "7.90",
      "close": "7.90",
      "average": "7.9212",
      "volume": "2905",
      "turnover": "23011.2",
      "trades": "13"
    },
    {
      "date": "2023-09-22",
      "bid": null,
      "ask": null,
      "open": "7.90",
      "high": "7.90",
      "low": "7.48",
      "close": "7.50",
      "average": "7.5616",
      "volume": "608",
      "turnover": "4597.46",
      "trades": "10"
    },
    {
      "date": "2023-09-25",
      "bid": null,
      "ask": null,
      "open": "7.30",
      "high": "7.30",
      "low": "6.90",
      "close": "6.90",
      "average": "7.2301",
      "volume": "1986",
      "turnover": "14359",
      "trades": "19"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": "6.90",
      "high": "6.90",
      "low": "6.80",
      "close": "6.80",
      "average": "6.8009",
      "volume": "12507",
      "turnover": "85058.6",
      "trades": "22"
    },
    {
      "date": "2023-09-27",
      "bid": null,
      "ask": null,
      "open": "6.80",
      "high": "6.80",
      "low": "6.78",
      "close": "6.78",
      "average": "6.7991",
      "volume": "89",
      "turnover": "605.12",
      "trades": "5"
    },
    {
      "date": "2023-09-28",
      "bid": null,
      "ask": null,
      "open": "6.78",
      "high": "6.78",
      "low": "6.50",
      "close": "6.50",
      "average": "6.5025",
      "volume": "2794",
      "turnover": "18168",
      "trades": "21"
    },
    {
      "date": "2023-09-29",
      "bid": null,
      "ask": null,
      "open": "6.42",
      "high": "6.68",
      "low": "6.42",
      "close": "6.68",
      "average": "6.4902",
      "volume": "13000",
      "turnover": "84372",
      "trades": "18"
    },
    {
      "date": "2023-10-02",
      "bid": null,
      "ask": null,
      "open": "6.74",
      "high": "6.74",
      "low": "6.50",
      "close": "6.50",
      "average": "6.5429",
      "volume": "4184",
      "turnover": "27375.52",
      "trades": "17"
    },
    {
      "date": "2023-10-03",
      "bid": null,
      "ask": null,
      "open": "6.98",
      "high": "6.98",
      "low": "6.36",
      "close": "6.36",
      "average": "6.51",
      "volume": "6595",
      "turnover": "42933.2",
      "trades": "27"
    },
    {
      "date": "2023-10-04",
      "bid": null,
      "ask": null,
      "open": "6.36",
      "high": "6.48",
      "low": "6.36",
      "close": "6.48",
      "average": "6.4642",
      "volume": "1360",
      "turnover": "8791.32",
      "trades": "16"
    },
    {
      "date": "2023-10-05",
      "bid": null,
      "ask": null,
      "open": "6.48",
      "high": "6.50",
      "low": "6.48",
      "close": "6.50",
      "average": "6.4823",
      "volume": "2445",
      "turnover": "15849.3",
      "trades": "14"
    },
    {
      "date": "2023-10-06",
      "bid": null,
      "ask": null,
      "open": "6.50",
      "high": "6.50",
      "low": "6.50",
      "close": "6.50",
      "average": "6.50",
      "volume": "2813",
      "turnover": "18284.5",
      "trades": "14"
    },
    {
      "date": "2023-10-09",
      "bid": null,
      "ask": null,
      "open": "6.40",
      "high": "6.40",
      "low": "6.26",
      "close": "6.26",
      "average": "6.2607",
      "volume": "7261",
      "turnover": "45458.62",
      "trades": "15"
    },
    {
      "date": "2023-10-10",
      "bid": null,
      "ask": null,
      "open": "6.26",
      "high": "6.60",
      "low": "6.26",
      "close": "6.60",
      "average": "6.3377",
      "volume": "13881",
      "turnover": "87973.92",
      "trades": "19"
    },
    {
      "date": "2023-10-11",
      "bid": null,
      "ask": null,
      "open": "6.60",
      "high": "6.76",
      "low": "6.60",
      "close": "6.76",
      "average": "6.6478",
      "volume": "2853",
      "turnover": "18966.12",
      "trades": "15"
    },
    {
      "date": "2023-10-12",
      "bid": null,
      "ask": null,
      "open": "6.76",
      "high": "6.76",
      "low": "6.70",
      "close": "6.70",
      "average": "6.7397",
      "volume": "1269",
      "turnover": "8552.7",
      "trades": "9"
    },
    {
      "date": "2023-10-13",
      "bid": null,
      "ask": null,
      "open": "6.70",
      "high": "6.70",
      "low": "6.42",
      "close": "6.44",
      "average": "6.4821",
      "volume": "1736",
      "turnover": "11252.96",
      "trades": "9"
    },
    {
      "date": "2023-10-16",
      "bid": null,
      "ask": null,
      "open": "6.44",
      "high": "6.50",
      "low": "6.44",
      "close": "6.44",
      "average": "6.4632",
      "volume": "1160",
      "turnover": "7497.34",
      "trades": "10"
    },
    {
      "date": "2023-10-17",
      "bid": null,
      "ask": null,
      "open": "6.46",
      "high": "6.46",
      "low": "6.46",
      "close": "6.46",
      "average": "6.46",
      "volume": "1324",
      "turnover": "8553.04",
      "trades": "9"
    },
    {
      "date": "2023-10-18",
      "bid": null,
      "ask": null,
      "open": "6.44",
      "high": "6.44",
      "low": "6.38",
      "close": "6.38",
      "average": "6.4018",
      "volume": "2089",
      "turnover": "13373.42",
      "trades": "11"
    },
    {
      "date": "2023-10-19",
      "bid": null,
      "ask": null,
      "open": "6.00",
      "high": "6.76",
      "low": "6.00",
      "close": "6.00",
      "average": "6.3101",
      "volume": "4283",
      "turnover": "27026.34",
      "trades": "20"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": "6.00",
      "high": "6.80",
      "low": "5.90",
      "close": "6.80",
      "average": "5.9593",
      "volume": "6046",
      "turnover": "36030",
      "trades": "14"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "6.80",
      "high": "6.80",
      "low": "6.68",
      "close": "6.80",
      "average": "6.7854",
      "volume": "3061",
      "turnover": "20770.26",
      "trades": "19"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": "6.80",
      "high": "6.80",
      "low": "6.50",
      "close": "6.68",
      "average": "6.5552",
      "volume": "16496",
      "turnover": "108133.92",
      "trades": "21"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": "6.80",
      "high": "6.80",
      "low": "6.52",
      "close": "6.52",
      "average": "6.5674",
      "volume": "595",
      "turnover": "3907.6",
      "trades": "7"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": "6.52",
      "high": "6.52",
      "low": "6.42",
      "close": "6.48",
      "average": "6.4795",
      "volume": "984",
      "turnover": "6375.82",
      "trades": "10"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": "6.80",
      "high": "6.80",
      "low": "6.78",
      "close": "6.78",
      "average": "6.785",
      "volume": "2886",
      "turnover": "19581.48",
      "trades": "20"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": "6.24",
      "high": "6.24",
      "low": "6.24",
      "close": "6.24",
      "average": "6.24",
      "volume": "3964",
      "turnover": "24735.36",
      "trades": "13"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": "7.00",
      "high": "7.70",
      "low": "7.00",
      "close": "7.70",
      "average": "7.6332",
      "volume": "4703",
      "turnover": "35898.9",
      "trades": "19"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": "7.74",
      "high": "7.74",
      "low": "7.70",
      "close": "7.74",
      "average": "7.7124",
      "volume": "5027",
      "turnover": "38770.38",
      "trades": "50"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": "7.74",
      "high": "7.96",
      "low": "7.74",
      "close": "7.92",
      "average": "7.9589",
      "volume": "52030",
      "turnover": "414102.16",
      "trades": "19"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": "7.92",
      "high": "8.18",
      "low": "7.92",
      "close": "8.18",
      "average": "8.0853",
      "volume": "379",
      "turnover": "3064.34",
      "trades": "9"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": "8.18",
      "high": "8.18",
      "low": "8.18",
      "close": "8.18",
      "average": "8.18",
      "volume": "4644",
      "turnover": "37987.92",
      "trades": "23"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": "8.18",
      "high": "8.32",
      "low": "8.18",
      "close": "8.32",
      "average": "8.2126",
      "volume": "1270",
      "turnover": "10430.06",
      "trades": "14"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": "8.32",
      "high": "8.32",
      "low": "7.72",
      "close": "7.72",
      "average": "7.8603",
      "volume": "870",
      "turnover": "6838.44",
      "trades": "11"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": "7.72",
      "high": "7.96",
      "low": "7.72",
      "close": "7.88",
      "average": "7.9158",
      "volume": "8212",
      "turnover": "65004.88",
      "trades": "10"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": "7.90",
      "high": "8.04",
      "low": "7.78",
      "close": "7.78",
      "average": "7.9065",
      "volume": "3705",
      "turnover": "29293.42",
      "trades": "16"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": "7.82",
      "high": "8.22",
      "low": "7.82",
      "close": "8.22",
      "average": "8.153",
      "volume": "1338",
      "turnover": "10908.76",
      "trades": "20"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": "8.22",
      "high": "9.10",
      "low": "8.22",
      "close": "9.10",
      "average": "8.4385",
      "volume": "8896",
      "turnover": "75069",
      "trades": "17"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": "9.12",
      "high": "9.20",
      "low": "8.84",
      "close": "8.84",
      "average": "9.1188",
      "volume": "30025",
      "turnover": "273793.24",
      "trades": "29"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "8.86",
      "high": "8.86",
      "low": "8.80",
      "close": "8.80",
      "average": "8.8573",
      "volume": "2567",
      "turnover": "22736.66",
      "trades": "15"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "8.80",
      "high": "8.98",
      "low": "8.74",
      "close": "8.98",
      "average": "8.8141",
      "volume": "1449",
      "turnover": "12771.6",
      "trades": "15"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.62",
      "close": "8.80",
      "average": "8.7163",
      "volume": "2516",
      "turnover": "21930.2",
      "trades": "24"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": "8.80",
      "high": "8.80",
      "low": "8.70",
      "close": "8.70",
      "average": "8.7008",
      "volume": "2476",
      "turnover": "21543.1",
      "trades": "8"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.76",
      "close": "8.76",
      "average": "8.9271",
      "volume": "1683",
      "turnover": "15024.38",
      "trades": "14"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.20",
      "low": "9.02",
      "close": "9.16",
      "average": "9.1936",
      "volume": "4963",
      "turnover": "45627.66",
      "trades": "19"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": "9.62",
      "high": "9.62",
      "low": "9.10",
      "close": "9.10",
      "average": "9.1101",
      "volume": "697",
      "turnover": "6349.72",
      "trades": "20"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": "9.10",
      "high": "9.10",
      "low": "9.00",
      "close": "9.10",
      "average": "9.0059",
      "volume": "3507",
      "turnover": "31583.76",
      "trades": "19"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": "9.10",
      "high": "9.10",
      "low": "8.92",
      "close": "8.94",
      "average": "8.9566",
      "volume": "733",
      "turnover": "6565.18",
      "trades": "16"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": "8.94",
      "high": "9.10",
      "low": "8.94",
      "close": "9.00",
      "average": "9.0845",
      "volume": "5077",
      "turnover": "46122.14",
      "trades": "31"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.24",
      "low": "9.00",
      "close": "9.24",
      "average": "9.2382",
      "volume": "3785",
      "turnover": "34966.44",
      "trades": "22"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": "9.14",
      "high": "9.16",
      "low": "8.90",
      "close": "9.16",
      "average": "9.1528",
      "volume": "1040",
      "turnover": "9518.96",
      "trades": "11"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": "9.16",
      "high": "9.34",
      "low": "9.16",
      "close": "9.24",
      "average": "9.1829",
      "volume": "10500",
      "turnover": "96420.14",
      "trades": "18"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": "9.46",
      "high": "9.48",
      "low": "9.30",
      "close": "9.30",
      "average": "9.3422",
      "volume": "20266",
      "turnover": "189328.06",
      "trades": "34"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.30",
      "low": "9.30",
      "close": "9.30",
      "average": "9.30",
      "volume": "12377",
      "turnover": "115106.1",
      "trades": "18"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": "9.44",
      "high": "9.80",
      "low": "9.44",
      "close": "9.80",
      "average": "9.5403",
      "volume": "11722",
      "turnover": "111831.2",
      "trades": "25"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "9.80",
      "low": "9.54",
      "close": "9.54",
      "average": "9.7499",
      "volume": "5048",
      "turnover": "49217.4",
      "trades": "23"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "9.80",
      "low": "8.78",
      "close": "8.78",
      "average": "8.9991",
      "volume": "19112",
      "turnover": "171991.4",
      "trades": "31"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": "8.78",
      "high": "8.78",
      "low": "8.48",
      "close": "8.50",
      "average": "8.5928",
      "volume": "11367",
      "turnover": "97674.42",
      "trades": "28"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.02",
      "close": "8.08",
      "average": "8.0873",
      "volume": "10848",
      "turnover": "87730.7",
      "trades": "18"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "8.64",
      "high": "9.22",
      "low": "8.64",
      "close": "9.22",
      "average": "9.0328",
      "volume": "18238",
      "turnover": "164739.32",
      "trades": "35"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": "9.38",
      "high": "9.42",
      "low": "9.38",
      "close": "9.42",
      "average": "9.3943",
      "volume": "672",
      "turnover": "6312.94",
      "trades": "20"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": "9.44",
      "high": "9.44",
      "low": "9.42",
      "close": "9.42",
      "average": "9.4399",
      "volume": "453",
      "turnover": "4276.26",
      "trades": "8"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "9.46",
      "high": "9.80",
      "low": "9.46",
      "close": "9.80",
      "average": "9.6185",
      "volume": "11612",
      "turnover": "111689.9",
      "trades": "24"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.25",
      "low": "10.15",
      "close": "10.25",
      "average": "10.2244",
      "volume": "8023",
      "turnover": "82030.2",
      "trades": "33"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.30",
      "low": "9.82",
      "close": "10.30",
      "average": "10.2574",
      "volume": "14383",
      "turnover": "147532.6",
      "trades": "31"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.60",
      "low": "10.30",
      "close": "10.60",
      "average": "10.4318",
      "volume": "9942",
      "turnover": "103713",
      "trades": "19"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.60",
      "low": "10.55",
      "close": "10.60",
      "average": "10.5936",
      "volume": "77908",
      "turnover": "825324.4",
      "trades": "47"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "10.60",
      "high": "10.65",
      "low": "10.60",
      "close": "10.65",
      "average": "10.6329",
      "volume": "7513",
      "turnover": "79884.7",
      "trades": "23"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "10.80",
      "low": "10.65",
      "close": "10.65",
      "average": "10.7127",
      "volume": "85184",
      "turnover": "912554.25",
      "trades": "33"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "10.50",
      "close": "10.50",
      "average": "10.7304",
      "volume": "22010",
      "turnover": "236176.1",
      "trades": "46"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "9.94",
      "close": "10.25",
      "average": "10.1685",
      "volume": "3293",
      "turnover": "33484.87",
      "trades": "33"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.35",
      "low": "10.20",
      "close": "10.20",
      "average": "10.2998",
      "volume": "13030",
      "turnover": "134206.55",
      "trades": "40"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.30",
      "low": "10.25",
      "close": "10.30",
      "average": "10.2551",
      "volume": "1232",
      "turnover": "12634.3",
      "trades": "11"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "10.10",
      "close": "10.10",
      "average": "10.10",
      "volume": "9876",
      "turnover": "99747.6",
      "trades": "37"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "10.30",
      "close": "10.90",
      "average": "10.4507",
      "volume": "3357",
      "turnover": "35082.9",
      "trades": "19"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.40",
      "low": "10.30",
      "close": "10.40",
      "average": "10.33",
      "volume": "6875",
      "turnover": "71019.05",
      "trades": "23"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "10.55",
      "low": "10.25",
      "close": "10.25",
      "average": "10.4608",
      "volume": "7326",
      "turnover": "76635.75",
      "trades": "26"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.40",
      "low": "10.05",
      "close": "10.05",
      "average": "10.3767",
      "volume": "1124",
      "turnover": "11663.4",
      "trades": "13"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.15",
      "low": "9.96",
      "close": "9.96",
      "average": "10.0749",
      "volume": "14356",
      "turnover": "144635.84",
      "trades": "27"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": "9.90",
      "high": "9.90",
      "low": "9.52",
      "close": "9.56",
      "average": "9.6189",
      "volume": "2421",
      "turnover": "23287.34",
      "trades": "22"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": "9.56",
      "high": "9.56",
      "low": "9.28",
      "close": "9.30",
      "average": "9.2822",
      "volume": "8225",
      "turnover": "76346.36",
      "trades": "16"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.50",
      "low": "9.30",
      "close": "9.40",
      "average": "9.4089",
      "volume": "5788",
      "turnover": "54458.54",
      "trades": "22"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": "9.40",
      "high": "9.50",
      "low": "9.40",
      "close": "9.50",
      "average": "9.4816",
      "volume": "3329",
      "turnover": "31564.2",
      "trades": "15"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.22",
      "close": "9.30",
      "average": "9.3427",
      "volume": "9977",
      "turnover": "93212.02",
      "trades": "35"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.38",
      "low": "9.30",
      "close": "9.38",
      "average": "9.3105",
      "volume": "1070",
      "turnover": "9962.2",
      "trades": "13"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "9.38",
      "high": "10.00",
      "low": "9.38",
      "close": "9.80",
      "average": "9.8342",
      "volume": "1676",
      "turnover": "16482.12",
      "trades": "20"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": "9.82",
      "high": "10.30",
      "low": "9.82",
      "close": "10.30",
      "average": "10.1368",
      "volume": "2943",
      "turnover": "29832.74",
      "trades": "27"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.50",
      "low": "9.86",
      "close": "10.50",
      "average": "10.0566",
      "volume": "678",
      "turnover": "6818.36",
      "trades": "20"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "10.45",
      "close": "10.45",
      "average": "10.4806",
      "volume": "1809",
      "turnover": "18959.4",
      "trades": "25"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "10.20",
      "close": "10.20",
      "average": "10.4704",
      "volume": "13608",
      "turnover": "142480.8",
      "trades": "29"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "10.20",
      "high": "10.35",
      "low": "10.20",
      "close": "10.35",
      "average": "10.2688",
      "volume": "2398",
      "turnover": "24624.6",
      "trades": "17"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": "10.35",
      "high": "10.80",
      "low": "10.35",
      "close": "10.50",
      "average": "10.6635",
      "volume": "7084",
      "turnover": "75540",
      "trades": "27"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "10.80",
      "low": "10.35",
      "close": "10.35",
      "average": "10.5396",
      "volume": "4439",
      "turnover": "46785.5",
      "trades": "26"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": "10.35",
      "high": "10.35",
      "low": "10.30",
      "close": "10.30",
      "average": "10.3058",
      "volume": "4548",
      "turnover": "46870.85",
      "trades": "15"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8517",
      "volume": "2296",
      "turnover": "22619.56",
      "trades": "20"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "10.00",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8907",
      "volume": "1284",
      "turnover": "12699.6",
      "trades": "18"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "10.45",
      "low": "9.80",
      "close": "10.45",
      "average": "10.1662",
      "volume": "1493",
      "turnover": "15178.2",
      "trades": "20"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": "10.45",
      "high": "10.45",
      "low": "9.84",
      "close": "9.84",
      "average": "10.1397",
      "volume": "2818",
      "turnover": "28573.81",
      "trades": "18"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": "9.98",
      "high": "10.45",
      "low": "9.98",
      "close": "10.45",
      "average": "10.3366",
      "volume": "2542",
      "turnover": "26275.65",
      "trades": "19"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.30",
      "low": "10.10",
      "close": "10.10",
      "average": "10.2476",
      "volume": "2244",
      "turnover": "22995.6",
      "trades": "17"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.82",
      "close": "9.82",
      "average": "9.9489",
      "volume": "7499",
      "turnover": "74606.48",
      "trades": "21"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "9.96",
      "low": "9.80",
      "close": "9.96",
      "average": "9.9517",
      "volume": "12288",
      "turnover": "122286.56",
      "trades": "25"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "9.96",
      "high": "9.96",
      "low": "9.02",
      "close": "9.02",
      "average": "9.3473",
      "volume": "20009",
      "turnover": "187029.26",
      "trades": "29"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": "9.90",
      "high": "9.96",
      "low": "9.52",
      "close": "9.52",
      "average": "9.5873",
      "volume": "12395",
      "turnover": "118834.24",
      "trades": "20"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "9.68",
      "high": "9.68",
      "low": "9.52",
      "close": "9.52",
      "average": "9.5207",
      "volume": "431",
      "turnover": "4103.44",
      "trades": "5"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": "9.52",
      "high": "9.52",
      "low": "9.12",
      "close": "9.12",
      "average": "9.1717",
      "volume": "4200",
      "turnover": "38520.96",
      "trades": "15"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "9.12",
      "high": "9.48",
      "low": "9.12",
      "close": "9.48",
      "average": "9.2842",
      "volume": "3837",
      "turnover": "35623.44",
      "trades": "25"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": "9.40",
      "high": "9.40",
      "low": "9.12",
      "close": "9.16",
      "average": "9.2263",
      "volume": "740",
      "turnover": "6827.48",
      "trades": "16"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "9.16",
      "high": "9.16",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0895",
      "volume": "798",
      "turnover": "7253.46",
      "trades": "21"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.18",
      "low": "9.00",
      "close": "9.18",
      "average": "9.147",
      "volume": "8764",
      "turnover": "80164.22",
      "trades": "19"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": "9.32",
      "high": "9.40",
      "low": "9.28",
      "close": "9.28",
      "average": "9.3095",
      "volume": "298",
      "turnover": "2774.24",
      "trades": "11"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": "9.28",
      "high": "9.40",
      "low": "9.28",
      "close": "9.28",
      "average": "9.2996",
      "volume": "2621",
      "turnover": "24374.3",
      "trades": "19"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": "9.28",
      "high": "9.52",
      "low": "9.28",
      "close": "9.52",
      "average": "9.4585",
      "volume": "5079",
      "turnover": "48039.88",
      "trades": "23"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": "9.52",
      "high": "9.60",
      "low": "9.24",
      "close": "9.24",
      "average": "9.5157",
      "volume": "554",
      "turnover": "5271.68",
      "trades": "12"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": "9.24",
      "high": "9.36",
      "low": "9.24",
      "close": "9.24",
      "average": "9.3458",
      "volume": "2323",
      "turnover": "21710.4",
      "trades": "21"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "9.48",
      "low": "8.50",
      "close": "9.32",
      "average": "9.3771",
      "volume": "10401",
      "turnover": "97531.58",
      "trades": "29"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": "9.32",
      "high": "9.52",
      "low": "9.32",
      "close": "9.52",
      "average": "9.3313",
      "volume": "532",
      "turnover": "4964.24",
      "trades": "10"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "9.82",
      "low": "9.46",
      "close": "9.82",
      "average": "9.5206",
      "volume": "15050",
      "turnover": "143285.44",
      "trades": "24"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": "9.82",
      "high": "9.88",
      "low": "9.76",
      "close": "9.88",
      "average": "9.84",
      "volume": "983",
      "turnover": "9672.68",
      "trades": "20"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.90",
      "close": "9.90",
      "average": "9.9001",
      "volume": "20560",
      "turnover": "203545.4",
      "trades": "13"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.25",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1922",
      "volume": "4282",
      "turnover": "43643.1",
      "trades": "25"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.15",
      "low": "10.05",
      "close": "10.05",
      "average": "10.0824",
      "volume": "1620",
      "turnover": "16333.55",
      "trades": "22"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": "10.05",
      "high": "10.05",
      "low": "9.90",
      "close": "9.90",
      "average": "9.90",
      "volume": "52784",
      "turnover": "522562.92",
      "trades": "19"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "9.88",
      "high": "9.88",
      "low": "9.80",
      "close": "9.84",
      "average": "9.8024",
      "volume": "32043",
      "turnover": "314098.76",
      "trades": "12"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "10.25",
      "low": "9.80",
      "close": "10.25",
      "average": "9.9917",
      "volume": "10088",
      "turnover": "100796.54",
      "trades": "17"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.30",
      "low": "10.25",
      "close": "10.25",
      "average": "10.2922",
      "volume": "360",
      "turnover": "3705.2",
      "trades": "9"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "10.25",
      "high": "10.85",
      "low": "10.25",
      "close": "10.85",
      "average": "10.7169",
      "volume": "7442",
      "turnover": "79755.1",
      "trades": "22"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "11.00",
      "low": "10.85",
      "close": "10.95",
      "average": "10.9317",
      "volume": "10572",
      "turnover": "115570.45",
      "trades": "45"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "10.95",
      "high": "10.95",
      "low": "10.70",
      "close": "10.70",
      "average": "10.8183",
      "volume": "12593",
      "turnover": "136234.9",
      "trades": "43"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": "10.55",
      "high": "10.60",
      "low": "10.50",
      "close": "10.60",
      "average": "10.5915",
      "volume": "5086",
      "turnover": "53868.25",
      "trades": "14"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": "10.65",
      "high": "10.85",
      "low": "10.65",
      "close": "10.85",
      "average": "10.7329",
      "volume": "6460",
      "turnover": "69334.8",
      "trades": "24"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "11.00",
      "close": "11.00",
      "average": "11.00",
      "volume": "2733",
      "turnover": "30063",
      "trades": "20"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.00",
      "low": "10.50",
      "close": "10.50",
      "average": "10.6755",
      "volume": "671",
      "turnover": "7163.25",
      "trades": "31"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "10.50",
      "low": "10.15",
      "close": "10.15",
      "average": "10.3449",
      "volume": "2733",
      "turnover": "28272.6",
      "trades": "24"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.30",
      "low": "10.00",
      "close": "10.15",
      "average": "10.0013",
      "volume": "36898",
      "turnover": "369027.05",
      "trades": "31"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "10.15",
      "high": "10.15",
      "low": "9.72",
      "close": "9.72",
      "average": "9.7715",
      "volume": "5274",
      "turnover": "51534.99",
      "trades": "33"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": "9.62",
      "high": "10.10",
      "low": "9.62",
      "close": "10.10",
      "average": "9.9108",
      "volume": "23005",
      "turnover": "227998.21",
      "trades": "50"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": "10.10",
      "high": "10.10",
      "low": "9.58",
      "close": "9.60",
      "average": "9.6406",
      "volume": "2903",
      "turnover": "27986.66",
      "trades": "31"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "9.60",
      "low": "9.16",
      "close": "9.46",
      "average": "9.5026",
      "volume": "21682",
      "turnover": "206035.46",
      "trades": "26"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": "9.44",
      "high": "9.44",
      "low": "9.10",
      "close": "9.20",
      "average": "9.1806",
      "volume": "1071",
      "turnover": "9832.38",
      "trades": "21"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "9.20",
      "high": "9.30",
      "low": "8.96",
      "close": "8.96",
      "average": "9.1234",
      "volume": "1454",
      "turnover": "13265.42",
      "trades": "21"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": "8.96",
      "high": "9.10",
      "low": "8.92",
      "close": "9.04",
      "average": "9.0286",
      "volume": "1015",
      "turnover": "9164.04",
      "trades": "19"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.02",
      "low": "8.86",
      "close": "8.86",
      "average": "8.9044",
      "volume": "4480",
      "turnover": "39891.7",
      "trades": "27"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.86",
      "low": "8.52",
      "close": "8.74",
      "average": "8.5665",
      "volume": "3509",
      "turnover": "30059.9",
      "trades": "26"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": "9.22",
      "high": "9.22",
      "low": "9.08",
      "close": "9.08",
      "average": "9.0812",
      "volume": "2388",
      "turnover": "21685.84",
      "trades": "16"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": "9.34",
      "high": "9.34",
      "low": "9.00",
      "close": "9.06",
      "average": "9.0476",
      "volume": "14264",
      "turnover": "129054.78",
      "trades": "29"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": "9.06",
      "high": "9.58",
      "low": "9.06",
      "close": "9.58",
      "average": "9.3835",
      "volume": "1702",
      "turnover": "15970.76",
      "trades": "25"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.00",
      "close": "9.12",
      "average": "9.1409",
      "volume": "11284",
      "turnover": "103145.44",
      "trades": "44"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": "9.12",
      "high": "9.12",
      "low": "8.52",
      "close": "8.52",
      "average": "8.6753",
      "volume": "4060",
      "turnover": "35221.7",
      "trades": "23"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": "8.48",
      "high": "8.48",
      "low": "8.00",
      "close": "8.00",
      "average": "8.2238",
      "volume": "8779",
      "turnover": "72197.16",
      "trades": "44"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": "7.90",
      "high": "8.00",
      "low": "7.82",
      "close": "8.00",
      "average": "7.9028",
      "volume": "21073",
      "turnover": "166534.76",
      "trades": "37"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": "8.00",
      "high": "8.22",
      "low": "8.00",
      "close": "8.22",
      "average": "8.1446",
      "volume": "7606",
      "turnover": "61947.68",
      "trades": "33"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": "8.22",
      "high": "8.24",
      "low": "8.22",
      "close": "8.24",
      "average": "8.2399",
      "volume": "30241",
      "turnover": "249183.68",
      "trades": "15"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": "8.24",
      "high": "8.28",
      "low": "8.18",
      "close": "8.28",
      "average": "8.2237",
      "volume": "3345",
      "turnover": "27508.34",
      "trades": "23"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": "8.28",
      "high": "8.52",
      "low": "8.28",
      "close": "8.52",
      "average": "8.4076",
      "volume": "1988",
      "turnover": "16714.26",
      "trades": "17"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.56",
      "low": "8.52",
      "close": "8.56",
      "average": "8.5207",
      "volume": "20210",
      "turnover": "172203.84",
      "trades": "33"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "8.76",
      "high": "9.18",
      "low": "8.76",
      "close": "8.80",
      "average": "8.8467",
      "volume": "19586",
      "turnover": "173270.82",
      "trades": "31"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": "8.82",
      "high": "8.96",
      "low": "8.82",
      "close": "8.96",
      "average": "8.9494",
      "volume": "6495",
      "turnover": "58126.46",
      "trades": "17"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "61590",
      "turnover": "554310",
      "trades": "29"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.20",
      "low": "9.00",
      "close": "9.18",
      "average": "9.183",
      "volume": "688",
      "turnover": "6317.92",
      "trades": "14"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "9.18",
      "high": "9.30",
      "low": "9.02",
      "close": "9.30",
      "average": "9.2353",
      "volume": "3683",
      "turnover": "34013.72",
      "trades": "22"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": "9.82",
      "high": "9.82",
      "low": "9.42",
      "close": "9.42",
      "average": "9.5074",
      "volume": "12829",
      "turnover": "121970.54",
      "trades": "35"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": "9.42",
      "high": "9.88",
      "low": "9.42",
      "close": "9.50",
      "average": "9.7571",
      "volume": "13844",
      "turnover": "135077.36",
      "trades": "27"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "9.60",
      "low": "9.30",
      "close": "9.30",
      "average": "9.5026",
      "volume": "6962",
      "turnover": "66157",
      "trades": "16"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "9.30",
      "low": "8.82",
      "close": "8.82",
      "average": "8.8599",
      "volume": "13071",
      "turnover": "115807.78",
      "trades": "24"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": "8.28",
      "high": "8.84",
      "low": "8.28",
      "close": "8.84",
      "average": "8.6755",
      "volume": "8641",
      "turnover": "74964.92",
      "trades": "36"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": "9.12",
      "high": "9.24",
      "low": "9.10",
      "close": "9.24",
      "average": "9.2093",
      "volume": "4588",
      "turnover": "42252.4",
      "trades": "18"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": "9.26",
      "high": "9.40",
      "low": "9.26",
      "close": "9.38",
      "average": "9.3062",
      "volume": "12630",
      "turnover": "117537.66",
      "trades": "21"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": "9.28",
      "high": "9.28",
      "low": "9.12",
      "close": "9.12",
      "average": "9.1987",
      "volume": "2285",
      "turnover": "21019.08",
      "trades": "18"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": "9.12",
      "high": "9.12",
      "low": "8.84",
      "close": "8.84",
      "average": "8.9411",
      "volume": "9185",
      "turnover": "82124.44",
      "trades": "26"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.20",
      "low": "9.00",
      "close": "9.14",
      "average": "9.1497",
      "volume": "2344",
      "turnover": "21446.88",
      "trades": "20"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": "9.14",
      "high": "9.14",
      "low": "8.88",
      "close": "8.88",
      "average": "8.9433",
      "volume": "2237",
      "turnover": "20006.12",
      "trades": "15"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": "8.86",
      "high": "8.98",
      "low": "8.86",
      "close": "8.98",
      "average": "8.879",
      "volume": "12688",
      "turnover": "112657.18",
      "trades": "25"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": "8.98",
      "high": "9.50",
      "low": "8.98",
      "close": "9.50",
      "average": "9.4493",
      "volume": "3780",
      "turnover": "35718.2",
      "trades": "18"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": "9.52",
      "high": "9.52",
      "low": "9.20",
      "close": "9.22",
      "average": "9.2865",
      "volume": "15209",
      "turnover": "141238.24",
      "trades": "31"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": "9.22",
      "high": "9.50",
      "low": "9.22",
      "close": "9.30",
      "average": "9.4314",
      "volume": "10524",
      "turnover": "99256.22",
      "trades": "23"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": "9.40",
      "high": "9.54",
      "low": "9.40",
      "close": "9.54",
      "average": "9.5354",
      "volume": "3538",
      "turnover": "33736.16",
      "trades": "13"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": "9.54",
      "high": "9.54",
      "low": "9.08",
      "close": "9.08",
      "average": "9.2697",
      "volume": "3929",
      "turnover": "36420.68",
      "trades": "26"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": "9.06",
      "high": "9.06",
      "low": "8.80",
      "close": "8.90",
      "average": "8.8308",
      "volume": "7039",
      "turnover": "62159.78",
      "trades": "22"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": "8.90",
      "high": "8.90",
      "low": "8.76",
      "close": "8.76",
      "average": "8.7702",
      "volume": "3516",
      "turnover": "30836.18",
      "trades": "15"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "8.76",
      "high": "8.94",
      "low": "8.76",
      "close": "8.76",
      "average": "8.775",
      "volume": "7685",
      "turnover": "67435.8",
      "trades": "10"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": "8.78",
      "high": "8.98",
      "low": "8.78",
      "close": "8.98",
      "average": "8.9576",
      "volume": "2777",
      "turnover": "24875.18",
      "trades": "19"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": "8.98",
      "high": "8.98",
      "low": "8.58",
      "close": "8.58",
      "average": "8.5937",
      "volume": "2673",
      "turnover": "22971",
      "trades": "17"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": "8.60",
      "high": "8.80",
      "low": "8.58",
      "close": "8.58",
      "average": "8.5863",
      "volume": "1207",
      "turnover": "10363.64",
      "trades": "10"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": "8.56",
      "high": "8.56",
      "low": "8.42",
      "close": "8.56",
      "average": "8.5099",
      "volume": "2479",
      "turnover": "21096.06",
      "trades": "13"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": "8.66",
      "high": "8.66",
      "low": "8.46",
      "close": "8.48",
      "average": "8.481",
      "volume": "3943",
      "turnover": "33440.62",
      "trades": "15"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": "8.42",
      "high": "8.42",
      "low": "8.42",
      "close": "8.42",
      "average": "8.42",
      "volume": "5285",
      "turnover": "44499.7",
      "trades": "25"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "8.42",
      "high": "8.64",
      "low": "8.38",
      "close": "8.64",
      "average": "8.5373",
      "volume": "3978",
      "turnover": "33961.56",
      "trades": "22"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": "8.64",
      "high": "8.64",
      "low": "8.40",
      "close": "8.52",
      "average": "8.5164",
      "volume": "3647",
      "turnover": "31059.24",
      "trades": "23"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.52",
      "low": "8.32",
      "close": "8.32",
      "average": "8.3605",
      "volume": "521",
      "turnover": "4355.82",
      "trades": "17"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": "8.38",
      "high": "8.38",
      "low": "8.30",
      "close": "8.38",
      "average": "8.358",
      "volume": "2098",
      "turnover": "17535.04",
      "trades": "18"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "8.38",
      "high": "8.68",
      "low": "8.38",
      "close": "8.68",
      "average": "8.4905",
      "volume": "6077",
      "turnover": "51596.62",
      "trades": "22"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": "8.68",
      "high": "8.92",
      "low": "8.68",
      "close": "8.68",
      "average": "8.6946",
      "volume": "526",
      "turnover": "4573.36",
      "trades": "23"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": "8.78",
      "high": "8.78",
      "low": "8.74",
      "close": "8.74",
      "average": "8.7574",
      "volume": "1053",
      "turnover": "9221.5",
      "trades": "22"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": "8.70",
      "high": "8.76",
      "low": "8.66",
      "close": "8.76",
      "average": "8.7313",
      "volume": "14329",
      "turnover": "125111.2",
      "trades": "18"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": "8.78",
      "high": "9.10",
      "low": "8.78",
      "close": "9.10",
      "average": "8.9853",
      "volume": "12816",
      "turnover": "115156.18",
      "trades": "28"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": "9.10",
      "high": "9.20",
      "low": "9.10",
      "close": "9.16",
      "average": "9.1536",
      "volume": "2882",
      "turnover": "26380.8",
      "trades": "19"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.16",
      "low": "9.02",
      "close": "9.16",
      "average": "9.0903",
      "volume": "1182",
      "turnover": "10744.74",
      "trades": "17"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": "9.02",
      "high": "9.34",
      "low": "9.02",
      "close": "9.30",
      "average": "9.2955",
      "volume": "8054",
      "turnover": "74865.56",
      "trades": "26"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "9.30",
      "high": "10.20",
      "low": "9.30",
      "close": "10.20",
      "average": "9.6603",
      "volume": "2602",
      "turnover": "25136.1",
      "trades": "32"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "9.98",
      "high": "9.98",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8946",
      "volume": "15251",
      "turnover": "150902.92",
      "trades": "34"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": "9.82",
      "high": "10.25",
      "low": "9.82",
      "close": "10.00",
      "average": "9.9839",
      "volume": "11781",
      "turnover": "117620.4",
      "trades": "34"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.80",
      "low": "10.30",
      "close": "10.80",
      "average": "10.7079",
      "volume": "32273",
      "turnover": "345577.3",
      "trades": "50"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": "10.90",
      "high": "10.90",
      "low": "10.30",
      "close": "10.30",
      "average": "10.6401",
      "volume": "11833",
      "turnover": "125904.55",
      "trades": "43"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "10.35",
      "high": "10.35",
      "low": "10.15",
      "close": "10.20",
      "average": "10.1881",
      "volume": "22073",
      "turnover": "224881.4",
      "trades": "26"
    },
    {
      "date": "2024-07-18",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "9.80",
      "low": "9.42",
      "close": "9.66",
      "average": "9.6816",
      "volume": "23312",
      "turnover": "225698.04",
      "trades": "31"
    },
    {
      "date": "2024-07-19",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "9.46",
      "close": "9.60",
      "average": "9.5704",
      "volume": "22051",
      "turnover": "211037.96",
      "trades": "27"
    },
    {
      "date": "2024-07-22",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "10.00",
      "low": "9.60",
      "close": "9.90",
      "average": "9.6401",
      "volume": "18858",
      "turnover": "181792.1",
      "trades": "33"
    },
    {
      "date": "2024-07-23",
      "bid": null,
      "ask": null,
      "open": "9.62",
      "high": "9.70",
      "low": "9.62",
      "close": "9.70",
      "average": "9.6665",
      "volume": "5686",
      "turnover": "54963.44",
      "trades": "20"
    },
    {
      "date": "2024-07-24",
      "bid": null,
      "ask": null,
      "open": "9.68",
      "high": "9.68",
      "low": "9.56",
      "close": "9.56",
      "average": "9.617",
      "volume": "32223",
      "turnover": "309889.14",
      "trades": "23"
    },
    {
      "date": "2024-07-25",
      "bid": null,
      "ask": null,
      "open": "9.56",
      "high": "9.56",
      "low": "9.50",
      "close": "9.50",
      "average": "9.50",
      "volume": "46298",
      "turnover": "439832.14",
      "trades": "20"
    },
    {
      "date": "2024-07-26",
      "bid": null,
      "ask": null,
      "open": "9.52",
      "high": "9.98",
      "low": "9.52",
      "close": "9.76",
      "average": "9.7592",
      "volume": "40459",
      "turnover": "394848.58",
      "trades": "26"
    },
    {
      "date": "2024-07-29",
      "bid": null,
      "ask": null,
      "open": "9.76",
      "high": "9.92",
      "low": "9.76",
      "close": "9.86",
      "average": "9.86",
      "volume": "14684",
      "turnover": "144784.32",
      "trades": "35"
    },
    {
      "date": "2024-07-30",
      "bid": null,
      "ask": null,
      "open": "9.86",
      "high": "9.86",
      "low": "9.52",
      "close": "9.70",
      "average": "9.7657",
      "volume": "872",
      "turnover": "8515.68",
      "trades": "14"
    },
    {
      "date": "2024-07-31",
      "bid": null,
      "ask": null,
      "open": "9.90",
      "high": "9.90",
      "low": "9.76",
      "close": "9.76",
      "average": "9.7603",
      "volume": "1005",
      "turnover": "9809.08",
      "trades": "7"
    },
    {
      "date": "2024-08-01",
      "bid": null,
      "ask": null,
      "open": "9.70",
      "high": "9.70",
      "low": "9.50",
      "close": "9.50",
      "average": "9.5409",
      "volume": "1361",
      "turnover": "12985.2",
      "trades": "18"
    },
    {
      "date": "2024-08-02",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.40",
      "close": "9.40",
      "average": "9.4036",
      "volume": "20468",
      "turnover": "192472.6",
      "trades": "15"
    },
    {
      "date": "2024-08-05",
      "bid": null,
      "ask": null,
      "open": "9.40",
      "high": "9.40",
      "low": "9.00",
      "close": "9.06",
      "average": "9.0774",
      "volume": "30478",
      "turnover": "276660.14",
      "trades": "27"
    },
    {
      "date": "2024-08-06",
      "bid": null,
      "ask": null,
      "open": "9.38",
      "high": "9.38",
      "low": "9.10",
      "close": "9.36",
      "average": "9.3581",
      "volume": "2078",
      "turnover": "19446.2",
      "trades": "19"
    },
    {
      "date": "2024-08-07",
      "bid": null,
      "ask": null,
      "open": "9.36",
      "high": "9.80",
      "low": "9.36",
      "close": "9.80",
      "average": "9.7166",
      "volume": "9114",
      "turnover": "88557.02",
      "trades": "22"
    },
    {
      "date": "2024-08-08",
      "bid": null,
      "ask": null,
      "open": "9.78",
      "high": "9.78",
      "low": "9.38",
      "close": "9.38",
      "average": "9.5063",
      "volume": "3513",
      "turnover": "33395.78",
      "trades": "16"
    },
    {
      "date": "2024-08-09",
      "bid": null,
      "ask": null,
      "open": "9.40",
      "high": "9.86",
      "low": "9.40",
      "close": "9.80",
      "average": "9.8147",
      "volume": "3157",
      "turnover": "30984.92",
      "trades": "21"
    },
    {
      "date": "2024-08-12",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "9.84",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8031",
      "volume": "32912",
      "turnover": "322640.12",
      "trades": "33"
    },
    {
      "date": "2024-08-13",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "9.86",
      "low": "9.56",
      "close": "9.86",
      "average": "9.7882",
      "volume": "979",
      "turnover": "9582.66",
      "trades": "16"
    },
    {
      "date": "2024-08-14",
      "bid": null,
      "ask": null,
      "open": "9.86",
      "high": "10.00",
      "low": "9.86",
      "close": "9.98",
      "average": "9.9913",
      "volume": "25360",
      "turnover": "253379.1",
      "trades": "26"
    },
    {
      "date": "2024-08-15",
      "bid": null,
      "ask": null,
      "open": "9.98",
      "high": "9.98",
      "low": "9.86",
      "close": "9.90",
      "average": "9.9507",
      "volume": "1467",
      "turnover": "14597.62",
      "trades": "15"
    },
    {
      "date": "2024-08-16",
      "bid": null,
      "ask": null,
      "open": "9.90",
      "high": "9.90",
      "low": "9.64",
      "close": "9.86",
      "average": "9.8229",
      "volume": "3724",
      "turnover": "36580.6",
      "trades": "18"
    },
    {
      "date": "2024-08-19",
      "bid": null,
      "ask": null,
      "open": "9.86",
      "high": "9.90",
      "low": "9.86",
      "close": "9.88",
      "average": "9.8862",
      "volume": "2933",
      "turnover": "28996.18",
      "trades": "16"
    },
    {
      "date": "2024-08-20",
      "bid": null,
      "ask": null,
      "open": "9.90",
      "high": "10.00",
      "low": "9.90",
      "close": "10.00",
      "average": "9.9984",
      "volume": "5985",
      "turnover": "59840.5",
      "trades": "15"
    },
    {
      "date": "2024-08-21",
      "bid": null,
      "ask": null,
      "open": "9.98",
      "high": "9.98",
      "low": "9.74",
      "close": "9.78",
      "average": "9.7898",
      "volume": "5021",
      "turnover": "49154.82",
      "trades": "27"
    },
    {
      "date": "2024-08-22",
      "bid": null,
      "ask": null,
      "open": "9.98",
      "high": "9.98",
      "low": "9.80",
      "close": "9.80",
      "average": "9.9368",
      "volume": "2302",
      "turnover": "22874.6",
      "trades": "8"
    },
    {
      "date": "2024-08-23",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "10.00",
      "low": "9.80",
      "close": "10.00",
      "average": "9.8541",
      "volume": "2487",
      "turnover": "24507.1",
      "trades": "13"
    },
    {
      "date": "2024-08-26",
      "bid": null,
      "ask": null,
      "open": "9.84",
      "high": "10.15",
      "low": "9.84",
      "close": "10.15",
      "average": "10.0259",
      "volume": "3040",
      "turnover": "30478.66",
      "trades": "23"
    },
    {
      "date": "2024-08-27",
      "bid": null,
      "ask": null,
      "open": "10.05",
      "high": "10.05",
      "low": "9.92",
      "close": "9.92",
      "average": "9.9528",
      "volume": "702",
      "turnover": "6986.85",
      "trades": "12"
    },
    {
      "date": "2024-08-28",
      "bid": null,
      "ask": null,
      "open": "9.92",
      "high": "9.92",
      "low": "9.82",
      "close": "9.86",
      "average": "9.8294",
      "volume": "2956",
      "turnover": "29055.64",
      "trades": "18"
    },
    {
      "date": "2024-08-29",
      "bid": null,
      "ask": null,
      "open": "9.72",
      "high": "9.84",
      "low": "9.72",
      "close": "9.74",
      "average": "9.7828",
      "volume": "2487",
      "turnover": "24329.88",
      "trades": "20"
    },
    {
      "date": "2024-08-30",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "10.05",
      "low": "9.80",
      "close": "9.96",
      "average": "9.9507",
      "volume": "1381",
      "turnover": "13741.85",
      "trades": "15"
    },
    {
      "date": "2024-09-02",
      "bid": null,
      "ask": null,
      "open": "9.94",
      "high": "9.94",
      "low": "9.04",
      "close": "9.04",
      "average": "9.2728",
      "volume": "7439",
      "turnover": "68980.16",
      "trades": "26"
    },
    {
      "date": "2024-09-03",
      "bid": null,
      "ask": null,
      "open": "9.12",
      "high": "9.12",
      "low": "9.12",
      "close": "9.12",
      "average": "9.12",
      "volume": "65",
      "turnover": "592.8",
      "trades": "4"
    },
    {
      "date": "2024-09-04",
      "bid": null,
      "ask": null,
      "open": "9.38",
      "high": "9.52",
      "low": "9.38",
      "close": "9.46",
      "average": "9.4772",
      "volume": "5410",
      "turnover": "51271.68",
      "trades": "19"
    },
    {
      "date": "2024-09-05",
      "bid": null,
      "ask": null,
      "open": "9.46",
      "high": "9.60",
      "low": "9.46",
      "close": "9.46",
      "average": "9.4755",
      "volume": "7015",
      "turnover": "66470.82",
      "trades": "16"
    },
    {
      "date": "2024-09-06",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.50",
      "low": "9.22",
      "close": "9.44",
      "average": "9.2627",
      "volume": "7922",
      "turnover": "73379.38",
      "trades": "23"
    },
    {
      "date": "2024-09-09",
      "bid": null,
      "ask": null,
      "open": "9.44",
      "high": "9.44",
      "low": "9.30",
      "close": "9.30",
      "average": "9.3684",
      "volume": "23815",
      "turnover": "223107.78",
      "trades": "17"
    },
    {
      "date": "2024-09-10",
      "bid": null,
      "ask": null,
      "open": "9.22",
      "high": "9.36",
      "low": "9.22",
      "close": "9.30",
      "average": "9.3479",
      "volume": "8222",
      "turnover": "76858.12",
      "trades": "15"
    },
    {
      "date": "2024-09-11",
      "bid": null,
      "ask": null,
      "open": "9.32",
      "high": "9.46",
      "low": "9.32",
      "close": "9.40",
      "average": "9.4202",
      "volume": "71874",
      "turnover": "677066.58",
      "trades": "23"
    },
    {
      "date": "2024-09-12",
      "bid": null,
      "ask": null,
      "open": "9.44",
      "high": "9.54",
      "low": "9.34",
      "close": "9.54",
      "average": "9.501",
      "volume": "3810",
      "turnover": "36198.78",
      "trades": "23"
    },
    {
      "date": "2024-09-13",
      "bid": null,
      "ask": null,
      "open": "9.56",
      "high": "9.78",
      "low": "9.56",
      "close": "9.78",
      "average": "9.6577",
      "volume": "4413",
      "turnover": "42619.5",
      "trades": "21"
    },
    {
      "date": "2024-09-16",
      "bid": null,
      "ask": null,
      "open": "9.78",
      "high": "9.78",
      "low": "9.36",
      "close": "9.36",
      "average": "9.6982",
      "volume": "7423",
      "turnover": "71989.58",
      "trades": "18"
    },
    {
      "date": "2024-09-17",
      "bid": null,
      "ask": null,
      "open": "9.38",
      "high": "9.64",
      "low": "9.38",
      "close": "9.50",
      "average": "9.5866",
      "volume": "1766",
      "turnover": "16929.86",
      "trades": "17"
    },
    {
      "date": "2024-09-18",
      "bid": null,
      "ask": null,
      "open": "9.48",
      "high": "9.48",
      "low": "9.20",
      "close": "9.32",
      "average": "9.2001",
      "volume": "6228",
      "turnover": "57298.52",
      "trades": "16"
    },
    {
      "date": "2024-09-19",
      "bid": null,
      "ask": null,
      "open": "9.40",
      "high": "9.40",
      "low": "9.40",
      "close": "9.40",
      "average": "9.40",
      "volume": "2515",
      "turnover": "23641",
      "trades": "10"
    },
    {
      "date": "2024-09-20",
      "bid": null,
      "ask": null,
      "open": "9.40",
      "high": "9.50",
      "low": "9.40",
      "close": "9.48",
      "average": "9.4467",
      "volume": "2816",
      "turnover": "26602",
      "trades": "20"
    },
    {
      "date": "2024-09-23",
      "bid": null,
      "ask": null,
      "open": "9.50",
      "high": "9.90",
      "low": "9.50",
      "close": "9.90",
      "average": "9.8181",
      "volume": "25125",
      "turnover": "246679.18",
      "trades": "32"
    },
    {
      "date": "2024-09-24",
      "bid": null,
      "ask": null,
      "open": "9.90",
      "high": "10.00",
      "low": "9.90",
      "close": "10.00",
      "average": "9.9903",
      "volume": "3924",
      "turnover": "39201.78",
      "trades": "31"
    },
    {
      "date": "2024-09-25",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.05",
      "low": "9.92",
      "close": "9.92",
      "average": "9.9611",
      "volume": "4326",
      "turnover": "43091.73",
      "trades": "27"
    },
    {
      "date": "2024-09-26",
      "bid": null,
      "ask": null,
      "open": "9.94",
      "high": "10.25",
      "low": "9.94",
      "close": "10.25",
      "average": "10.145",
      "volume": "10673",
      "turnover": "108277.25",
      "trades": "23"
    },
    {
      "date": "2024-09-27",
      "bid": null,
      "ask": null,
      "open": "10.45",
      "high": "10.45",
      "low": "10.20",
      "close": "10.25",
      "average": "10.2472",
      "volume": "11765",
      "turnover": "120558.4",
      "trades": "26"
    },
    {
      "date": "2024-09-30",
      "bid": null,
      "ask": null,
      "open": "10.35",
      "high": "10.35",
      "low": "10.15",
      "close": "10.20",
      "average": "10.2543",
      "volume": "3813",
      "turnover": "39099.65",
      "trades": "27"
    },
    {
      "date": "2024-10-01",
      "bid": null,
      "ask": null,
      "open": "9.60",
      "high": "10.45",
      "low": "9.60",
      "close": "10.40",
      "average": "10.4234",
      "volume": "8782",
      "turnover": "91538.2",
      "trades": "24"
    },
    {
      "date": "2024-10-02",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "10.40",
      "low": "10.30",
      "close": "10.30",
      "average": "10.3104",
      "volume": "1731",
      "turnover": "17847.3",
      "trades": "16"
    },
    {
      "date": "2024-10-03",
      "bid": null,
      "ask": null,
      "open": "10.30",
      "high": "10.30",
      "low": "9.28",
      "close": "9.28",
      "average": "9.324",
      "volume": "42446",
      "turnover": "395768.3",
      "trades": "44"
    },
    {
      "date": "2024-10-04",
      "bid": null,
      "ask": null,
      "open": "9.28",
      "high": "9.28",
      "low": "9.12",
      "close": "9.20",
      "average": "9.184",
      "volume": "41802",
      "turnover": "383910.2",
      "trades": "33"
    },
    {
      "date": "2024-10-07",
      "bid": null,
      "ask": null,
      "open": "9.20",
      "high": "9.44",
      "low": "9.16",
      "close": "9.20",
      "average": "9.1885",
      "volume": "7135",
      "turnover": "65560.24",
      "trades": "17"
    },
    {
      "date": "2024-10-08",
      "bid": null,
      "ask": null,
      "open": "9.20",
      "high": "9.20",
      "low": "9.20",
      "close": "9.20",
      "average": "9.20",
      "volume": "25129",
      "turnover": "231186.8",
      "trades": "17"
    },
    {
      "date": "2024-10-09",
      "bid": null,
      "ask": null,
      "open": "9.26",
      "high": "9.26",
      "low": "8.70",
      "close": "8.70",
      "average": "8.9762",
      "volume": "4578",
      "turnover": "41093.06",
      "trades": "22"
    },
    {
      "date": "2024-10-10",
      "bid": null,
      "ask": null,
      "open": "8.70",
      "high": "8.70",
      "low": "8.40",
      "close": "8.40",
      "average": "8.481",
      "volume": "3668",
      "turnover": "31108.22",
      "trades": "23"
    },
    {
      "date": "2024-10-11",
      "bid": null,
      "ask": null,
      "open": "8.40",
      "high": "8.40",
      "low": "8.38",
      "close": "8.40",
      "average": "8.3977",
      "volume": "2649",
      "turnover": "22245.62",
      "trades": "21"
    },
    {
      "date": "2024-10-14",
      "bid": null,
      "ask": null,
      "open": "8.52",
      "high": "8.52",
      "low": "8.50",
      "close": "8.50",
      "average": "8.5112",
      "volume": "11479",
      "turnover": "97700.18",
      "trades": "36"
    },
    {
      "date": "2024-10-15",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "8.62",
      "close": "8.62",
      "average": "8.9115",
      "volume": "8461",
      "turnover": "75400.14",
      "trades": "30"
    },
    {
      "date": "2024-10-16",
      "bid": null,
      "ask": null,
      "open": "8.64",
      "high": "8.70",
      "low": "8.64",
      "close": "8.70",
      "average": "8.6759",
      "volume": "6571",
      "turnover": "57009.3",
      "trades": "18"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": "8.70",
      "high": "8.70",
      "low": "8.56",
      "close": "8.58",
      "average": "8.5692",
      "volume": "1302",
      "turnover": "11157.08",
      "trades": "17"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": "8.58",
      "high": "8.58",
      "low": "8.42",
      "close": "8.46",
      "average": "8.4908",
      "volume": "803",
      "turnover": "6818.1",
      "trades": "13"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": "7.98",
      "high": "8.38",
      "low": "7.98",
      "close": "8.26",
      "average": "8.3121",
      "volume": "1189",
      "turnover": "9883.1",
      "trades": "22"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": "8.08",
      "high": "8.08",
      "low": "8.02",
      "close": "8.06",
      "average": "8.0696",
      "volume": "10574",
      "turnover": "85328.12",
      "trades": "27"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": "8.06",
      "high": "8.08",
      "low": "7.96",
      "close": "8.08",
      "average": "8.0591",
      "volume": "448",
      "turnover": "3610.46",
      "trades": "21"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": "8.08",
      "high": "8.20",
      "low": "8.08",
      "close": "8.08",
      "average": "8.0829",
      "volume": "5426",
      "turnover": "43858",
      "trades": "24"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "8.02",
      "high": "8.02",
      "low": "7.26",
      "close": "7.50",
      "average": "7.5172",
      "volume": "21548",
      "turnover": "161980.56",
      "trades": "44"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": "7.34",
      "high": "7.50",
      "low": "7.34",
      "close": "7.50",
      "average": "7.4354",
      "volume": "79146",
      "turnover": "588478.9",
      "trades": "47"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": "7.34",
      "high": "7.62",
      "low": "7.34",
      "close": "7.50",
      "average": "7.5448",
      "volume": "7658",
      "turnover": "57777.8",
      "trades": "35"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": "7.60",
      "high": "7.60",
      "low": "7.52",
      "close": "7.52",
      "average": "7.5242",
      "volume": "5790",
      "turnover": "43565.24",
      "trades": "22"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": "7.54",
      "high": "7.54",
      "low": "7.32",
      "close": "7.42",
      "average": "7.4623",
      "volume": "17578",
      "turnover": "131172.9",
      "trades": "24"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": "7.42",
      "high": "7.42",
      "low": "7.40",
      "close": "7.42",
      "average": "7.4011",
      "volume": "9313",
      "turnover": "68926.66",
      "trades": "19"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": "7.26",
      "high": "7.34",
      "low": "7.24",
      "close": "7.34",
      "average": "7.2481",
      "volume": "1452",
      "turnover": "10524.26",
      "trades": "21"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": "7.48",
      "high": "7.48",
      "low": "7.20",
      "close": "7.40",
      "average": "7.2781",
      "volume": "3420",
      "turnover": "24891",
      "trades": "18"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": "7.42",
      "high": "7.42",
      "low": "7.20",
      "close": "7.20",
      "average": "7.2644",
      "volume": "10433",
      "turnover": "75789.42",
      "trades": "16"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": "7.02",
      "high": "7.20",
      "low": "7.00",
      "close": "7.20",
      "average": "7.0714",
      "volume": "3686",
      "turnover": "26065.24",
      "trades": "11"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": "6.56",
      "high": "7.52",
      "low": "6.56",
      "close": "7.26",
      "average": "7.2934",
      "volume": "7436",
      "turnover": "54233.4",
      "trades": "25"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": "7.26",
      "high": "7.40",
      "low": "7.26",
      "close": "7.30",
      "average": "7.3556",
      "volume": "5471",
      "turnover": "40242.76",
      "trades": "22"
    },
    {
      "date": "2024-11-12",
      "bid": null,
      "ask": null,
      "open": "7.30",
      "high": "7.30",
      "low": "6.90",
      "close": "6.90",
      "average": "7.0866",
      "volume": "1714",
      "turnover": "12146.5",
      "trades": "19"
    },
    {
      "date": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": "6.90",
      "high": "7.00",
      "low": "6.90",
      "close": "7.00",
      "average": "6.9998",
      "volume": "29127",
      "turnover": "203882.9",
      "trades": "20"
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": "7.04",
      "high": "7.06",
      "low": "7.04",
      "close": "7.06",
      "average": "7.0448",
      "volume": "7822",
      "turnover": "55104.38",
      "trades": "17"
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "7.06",
      "high": "7.10",
      "low": "7.06",
      "close": "7.10",
      "average": "7.0903",
      "volume": "5679",
      "turnover": "40265.82",
      "trades": "22"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "6.98",
      "high": "6.98",
      "low": "6.90",
      "close": "6.90",
      "average": "6.9778",
      "volume": "4809",
      "turnover": "33556.26",
      "trades": "15"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": "6.90",
      "high": "6.90",
      "low": "6.78",
      "close": "6.78",
      "average": "6.7805",
      "volume": "20725",
      "turnover": "140526.2",
      "trades": "21"
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": "6.78",
      "high": "6.82",
      "low": "6.78",
      "close": "6.80",
      "average": "6.7925",
      "volume": "10449",
      "turnover": "70975.22",
      "trades": "12"
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": "6.80",
      "high": "6.80",
      "low": "6.70",
      "close": "6.70",
      "average": "6.701",
      "volume": "2189",
      "turnover": "14668.5",
      "trades": "10"
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "6.70",
      "high": "6.76",
      "low": "6.70",
      "close": "6.76",
      "average": "6.7229",
      "volume": "2287",
      "turnover": "15375.16",
      "trades": "6"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": "6.82",
      "high": "6.92",
      "low": "6.82",
      "close": "6.92",
      "average": "6.9181",
      "volume": "1209",
      "turnover": "8363.98",
      "trades": "14"
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": "6.92",
      "high": "6.96",
      "low": "6.90",
      "close": "6.90",
      "average": "6.9079",
      "volume": "1185",
      "turnover": "8185.92",
      "trades": "19"
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": "6.88",
      "high": "7.10",
      "low": "6.88",
      "close": "6.94",
      "average": "6.9078",
      "volume": "2526",
      "turnover": "17449.02",
      "trades": "19"
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "6.94",
      "high": "7.02",
      "low": "6.94",
      "close": "6.94",
      "average": "6.9659",
      "volume": "6032",
      "turnover": "42018.56",
      "trades": "21"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": "6.98",
      "high": "7.10",
      "low": "6.98",
      "close": "7.10",
      "average": "7.0182",
      "volume": "3770",
      "turnover": "26458.62",
      "trades": "18"
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "7.10",
      "high": "7.10",
      "low": "6.92",
      "close": "7.00",
      "average": "6.9376",
      "volume": "5151",
      "turnover": "35735.72",
      "trades": "20"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": "6.90",
      "high": "7.00",
      "low": "6.90",
      "close": "7.00",
      "average": "6.9589",
      "volume": "3792",
      "turnover": "26388.2",
      "trades": "14"
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "6.94",
      "high": "6.94",
      "low": "6.90",
      "close": "6.90",
      "average": "6.9346",
      "volume": "3841",
      "turnover": "26635.9",
      "trades": "19"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "6.90",
      "high": "6.90",
      "low": "6.60",
      "close": "6.60",
      "average": "6.7835",
      "volume": "16604",
      "turnover": "112634.04",
      "trades": "38"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": "6.60",
      "high": "6.90",
      "low": "6.60",
      "close": "6.90",
      "average": "6.8889",
      "volume": "2058",
      "turnover": "14177.4",
      "trades": "11"
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": "6.96",
      "high": "6.96",
      "low": "6.80",
      "close": "6.80",
      "average": "6.8115",
      "volume": "6646",
      "turnover": "45268.96",
      "trades": "27"
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "6.64",
      "high": "6.90",
      "low": "6.64",
      "close": "6.90",
      "average": "6.7735",
      "volume": "3553",
      "turnover": "24066.42",
      "trades": "25"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": "6.76",
      "high": "6.84",
      "low": "6.76",
      "close": "6.84",
      "average": "6.8236",
      "volume": "9594",
      "turnover": "65466.02",
      "trades": "15"
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "6.92",
      "high": "6.94",
      "low": "6.92",
      "close": "6.92",
      "average": "6.9267",
      "volume": "894",
      "turnover": "6192.48",
      "trades": "13"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "6.90",
      "high": "6.92",
      "low": "6.90",
      "close": "6.92",
      "average": "6.9001",
      "volume": "2282",
      "turnover": "15745.96",
      "trades": "13"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "6.90",
      "high": "6.90",
      "low": "6.58",
      "close": "6.64",
      "average": "6.6706",
      "volume": "3755",
      "turnover": "25048.12",
      "trades": "15"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "6.64",
      "high": "6.64",
      "low": "6.58",
      "close": "6.58",
      "average": "6.619",
      "volume": "7730",
      "turnover": "51164.68",
      "trades": "15"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": "6.62",
      "high": "6.86",
      "low": "6.62",
      "close": "6.86",
      "average": "6.7489",
      "volume": "5216",
      "turnover": "35202.28",
      "trades": "16"
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": "6.72",
      "high": "6.72",
      "low": "6.66",
      "close": "6.72",
      "average": "6.7034",
      "volume": "354",
      "turnover": "2373",
      "trades": "6"
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": "6.72",
      "high": "6.72",
      "low": "6.64",
      "close": "6.66",
      "average": "6.6471",
      "volume": "4016",
      "turnover": "26694.78",
      "trades": "22"
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": "6.60",
      "high": "6.66",
      "low": "6.58",
      "close": "6.58",
      "average": "6.582",
      "volume": "39236",
      "turnover": "258250.32",
      "trades": "19"
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "6.58",
      "high": "6.70",
      "low": "6.58",
      "close": "6.70",
      "average": "6.5876",
      "volume": "4908",
      "turnover": "32331.78",
      "trades": "14"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": "6.70",
      "high": "6.70",
      "low": "6.58",
      "close": "6.58",
      "average": "6.6116",
      "volume": "7756",
      "turnover": "51279.36",
      "trades": "30"
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "6.62",
      "high": "6.62",
      "low": "6.58",
      "close": "6.62",
      "average": "6.6182",
      "volume": "1409",
      "turnover": "9325.06",
      "trades": "11"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": "6.74",
      "high": "6.74",
      "low": "6.62",
      "close": "6.68",
      "average": "6.6265",
      "volume": "3098",
      "turnover": "20528.92",
      "trades": "14"
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "6.68",
      "high": "6.68",
      "low": "6.50",
      "close": "6.50",
      "average": "6.5293",
      "volume": "20415",
      "turnover": "133294.74",
      "trades": "45"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": "6.50",
      "high": "6.68",
      "low": "6.30",
      "close": "6.36",
      "average": "6.3888",
      "volume": "8699",
      "turnover": "55576.6",
      "trades": "20"
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": "6.36",
      "high": "6.36",
      "low": "6.30",
      "close": "6.32",
      "average": "6.3093",
      "volume": "782",
      "turnover": "4933.86",
      "trades": "16"
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": "6.28",
      "high": "6.28",
      "low": "6.06",
      "close": "6.10",
      "average": "6.2061",
      "volume": "2176",
      "turnover": "13504.54",
      "trades": "18"
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": "6.00",
      "high": "6.00",
      "low": "5.88",
      "close": "5.88",
      "average": "5.9289",
      "volume": "6607",
      "turnover": "39171.96",
      "trades": "29"
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": "5.84",
      "high": "5.84",
      "low": "5.78",
      "close": "5.80",
      "average": "5.7992",
      "volume": "6513",
      "turnover": "37770.4",
      "trades": "20"
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": "5.80",
      "high": "6.02",
      "low": "5.80",
      "close": "6.02",
      "average": "5.8678",
      "volume": "11808",
      "turnover": "69286.98",
      "trades": "23"
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": "6.18",
      "high": "6.18",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0325",
      "volume": "10965",
      "turnover": "66146.48",
      "trades": "17"
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "6.00",
      "high": "6.10",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0408",
      "volume": "1250",
      "turnover": "7551.04",
      "trades": "10"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": "6.00",
      "high": "6.18",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0568",
      "volume": "8554",
      "turnover": "51810",
      "trades": "31"
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": "4.68",
      "high": "5.90",
      "low": "4.68",
      "close": "5.74",
      "average": "5.8031",
      "volume": "10390",
      "turnover": "60294.38",
      "trades": "33"
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "5.74",
      "high": "5.74",
      "low": "5.72",
      "close": "5.72",
      "average": "5.723",
      "volume": "7862",
      "turnover": "44993.86",
      "trades": "25"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": "5.72",
      "high": "5.94",
      "low": "5.72",
      "close": "5.94",
      "average": "5.7636",
      "volume": "613522",
      "turnover": "3497519.7",
      "trades": "19"
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": "5.92",
      "high": "5.94",
      "low": "5.90",
      "close": "5.94",
      "average": "5.9052",
      "volume": "6410",
      "turnover": "37852.08",
      "trades": "28"
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "5.92",
      "high": "5.92",
      "low": "5.90",
      "close": "5.90",
      "average": "5.9038",
      "volume": "1644",
      "turnover": "9705.84",
      "trades": "10"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": "5.88",
      "high": "5.90",
      "low": "5.78",
      "close": "5.90",
      "average": "5.8918",
      "volume": "3107",
      "turnover": "18305.68",
      "trades": "22"
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": "5.92",
      "high": "5.92",
      "low": "5.88",
      "close": "5.88",
      "average": "5.889",
      "volume": "3733",
      "turnover": "21983.76",
      "trades": "20"
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": "5.94",
      "high": "5.96",
      "low": "5.94",
      "close": "5.96",
      "average": "5.9408",
      "volume": "6367",
      "turnover": "37825.14",
      "trades": "22"
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "5.96",
      "high": "6.00",
      "low": "5.90",
      "close": "5.92",
      "average": "5.9511",
      "volume": "1456",
      "turnover": "8664.84",
      "trades": "18"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "5.90",
      "high": "5.90",
      "low": "5.70",
      "close": "5.70",
      "average": "5.7933",
      "volume": "1082",
      "turnover": "6268.38",
      "trades": "14"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": "5.70",
      "high": "5.84",
      "low": "5.70",
      "close": "5.70",
      "average": "5.7021",
      "volume": "2721",
      "turnover": "15515.3",
      "trades": "24"
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "5.70",
      "high": "5.88",
      "low": "5.70",
      "close": "5.84",
      "average": "5.7944",
      "volume": "669",
      "turnover": "3876.46",
      "trades": "7"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": "5.82",
      "high": "5.86",
      "low": "5.74",
      "close": "5.86",
      "average": "5.8057",
      "volume": "9988",
      "turnover": "57986.96",
      "trades": "25"
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": "5.86",
      "high": "6.00",
      "low": "5.86",
      "close": "5.90",
      "average": "5.8954",
      "volume": "4807",
      "turnover": "28339.12",
      "trades": "15"
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "5.90",
      "high": "5.90",
      "low": "5.76",
      "close": "5.78",
      "average": "5.7854",
      "volume": "11667",
      "turnover": "67498.32",
      "trades": "20"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": "5.78",
      "high": "5.78",
      "low": "5.78",
      "close": "5.78",
      "average": "5.78",
      "volume": "9501",
      "turnover": "54915.78",
      "trades": "10"
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": "5.78",
      "high": "5.78",
      "low": "5.66",
      "close": "5.70",
      "average": "5.7057",
      "volume": "1212",
      "turnover": "6915.28",
      "trades": "16"
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": "5.70",
      "high": "5.70",
      "low": "5.40",
      "close": "5.42",
      "average": "5.4398",
      "volume": "12880",
      "turnover": "70064.54",
      "trades": "33"
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": "5.40",
      "high": "5.42",
      "low": "5.40",
      "close": "5.42",
      "average": "5.4058",
      "volume": "11454",
      "turnover": "61918.52",
      "trades": "28"
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": "5.34",
      "high": "5.34",
      "low": "5.30",
      "close": "5.30",
      "average": "5.3308",
      "volume": "4719",
      "turnover": "25156.1",
      "trades": "17"
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": "5.22",
      "high": "5.22",
      "low": "5.20",
      "close": "5.20",
      "average": "5.2004",
      "volume": "5449",
      "turnover": "28336.82",
      "trades": "23"
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": "5.22",
      "high": "5.30",
      "low": "5.22",
      "close": "5.30",
      "average": "5.2991",
      "volume": "24056",
      "turnover": "127474.32",
      "trades": "27"
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": "5.40",
      "high": "5.40",
      "low": "5.30",
      "close": "5.30",
      "average": "5.3018",
      "volume": "18096",
      "turnover": "95941",
      "trades": "23"
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": "5.30",
      "high": "5.62",
      "low": "5.30",
      "close": "5.50",
      "average": "5.536",
      "volume": "3161",
      "turnover": "17499.26",
      "trades": "19"
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.60",
      "low": "5.50",
      "close": "5.52",
      "average": "5.5181",
      "volume": "3432",
      "turnover": "18938.28",
      "trades": "28"
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "5.52",
      "high": "5.62",
      "low": "5.52",
      "close": "5.62",
      "average": "5.6031",
      "volume": "1320",
      "turnover": "7396.08",
      "trades": "21"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": "5.42",
      "high": "5.60",
      "low": "5.42",
      "close": "5.60",
      "average": "5.4691",
      "volume": "3888",
      "turnover": "21263.7",
      "trades": "21"
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "5.56",
      "high": "5.56",
      "low": "5.30",
      "close": "5.30",
      "average": "5.4262",
      "volume": "896",
      "turnover": "4861.88",
      "trades": "9"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": "5.60",
      "high": "5.60",
      "low": "5.46",
      "close": "5.50",
      "average": "5.563",
      "volume": "9011",
      "turnover": "50127.84",
      "trades": "18"
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.50",
      "low": "5.20",
      "close": "5.46",
      "average": "5.2875",
      "volume": "1775",
      "turnover": "9385.34",
      "trades": "24"
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "5.00",
      "high": "5.08",
      "low": "5.00",
      "close": "5.08",
      "average": "5.0533",
      "volume": "3733",
      "turnover": "18863.88",
      "trades": "22"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": "5.00",
      "high": "5.02",
      "low": "4.90",
      "close": "4.90",
      "average": "4.9877",
      "volume": "2261",
      "turnover": "11277.16",
      "trades": "23"
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "5.00",
      "high": "5.00",
      "low": "4.90",
      "close": "4.90",
      "average": "4.9237",
      "volume": "2686",
      "turnover": "13225.05",
      "trades": "26"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "4.82",
      "high": "4.90",
      "low": "4.71",
      "close": "4.90",
      "average": "4.7742",
      "volume": "1167",
      "turnover": "5571.54",
      "trades": "11"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": "4.70",
      "high": "5.02",
      "low": "4.70",
      "close": "4.90",
      "average": "4.9083",
      "volume": "4495",
      "turnover": "22062.86",
      "trades": "20"
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": "4.91",
      "high": "4.91",
      "low": "4.70",
      "close": "4.70",
      "average": "4.8131",
      "volume": "4453",
      "turnover": "21432.82",
      "trades": "18"
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": "4.70",
      "high": "4.70",
      "low": "4.66",
      "close": "4.66",
      "average": "4.6758",
      "volume": "1712",
      "turnover": "8005.05",
      "trades": "21"
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": "4.66",
      "high": "4.66",
      "low": "4.62",
      "close": "4.62",
      "average": "4.6308",
      "volume": "701",
      "turnover": "3246.18",
      "trades": "10"
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": "4.62",
      "high": "4.70",
      "low": "4.62",
      "close": "4.65",
      "average": "4.6463",
      "volume": "13529",
      "turnover": "62859.38",
      "trades": "25"
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": "4.65",
      "high": "4.97",
      "low": "4.65",
      "close": "4.97",
      "average": "4.7879",
      "volume": "10881",
      "turnover": "52097.51",
      "trades": "18"
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": "4.97",
      "high": "5.00",
      "low": "4.97",
      "close": "4.97",
      "average": "4.9913",
      "volume": "14165",
      "turnover": "70701.97",
      "trades": "26"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": "4.97",
      "high": "4.97",
      "low": "4.90",
      "close": "4.90",
      "average": "4.9143",
      "volume": "2845",
      "turnover": "13981.31",
      "trades": "13"
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": "4.91",
      "high": "5.10",
      "low": "4.91",
      "close": "5.10",
      "average": "5.0175",
      "volume": "6576",
      "turnover": "32995.15",
      "trades": "12"
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.26",
      "low": "5.00",
      "close": "5.26",
      "average": "5.0569",
      "volume": "2065",
      "turnover": "10442.58",
      "trades": "19"
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": "6.02",
      "high": "6.02",
      "low": "4.72",
      "close": "4.97",
      "average": "4.9768",
      "volume": "13145",
      "turnover": "65420.68",
      "trades": "46"
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": "4.97",
      "high": "4.97",
      "low": "4.86",
      "close": "4.87",
      "average": "4.8855",
      "volume": "1787",
      "turnover": "8730.47",
      "trades": "17"
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "4.86",
      "high": "4.86",
      "low": "4.70",
      "close": "4.70",
      "average": "4.7673",
      "volume": "6790",
      "turnover": "32369.96",
      "trades": "20"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": "4.70",
      "high": "5.04",
      "low": "4.70",
      "close": "4.90",
      "average": "4.8552",
      "volume": "1908",
      "turnover": "9263.8",
      "trades": "14"
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": "4.98",
      "high": "4.98",
      "low": "4.95",
      "close": "4.96",
      "average": "4.9672",
      "volume": "2270",
      "turnover": "11275.47",
      "trades": "19"
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": "4.96",
      "high": "4.96",
      "low": "4.67",
      "close": "4.76",
      "average": "4.8523",
      "volume": "2077",
      "turnover": "10078.14",
      "trades": "26"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": "4.76",
      "high": "4.76",
      "low": "4.75",
      "close": "4.75",
      "average": "4.7593",
      "volume": "3698",
      "turnover": "17599.79",
      "trades": "26"
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "4.75",
      "high": "4.80",
      "low": "4.75",
      "close": "4.75",
      "average": "4.7909",
      "volume": "1381",
      "turnover": "6616.25",
      "trades": "14"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": "4.95",
      "high": "4.95",
      "low": "4.95",
      "close": "4.95",
      "average": "4.95",
      "volume": "5171",
      "turnover": "25596.45",
      "trades": "17"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": "4.95",
      "high": "4.95",
      "low": "4.84",
      "close": "4.84",
      "average": "4.8723",
      "volume": "2713",
      "turnover": "13218.46",
      "trades": "15"
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": "4.70",
      "high": "4.70",
      "low": "4.16",
      "close": "4.41",
      "average": "4.294",
      "volume": "21007",
      "turnover": "90204.01",
      "trades": "43"
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": "5.00",
      "high": "5.00",
      "low": "4.38",
      "close": "4.43",
      "average": "4.6176",
      "volume": "29769",
      "turnover": "137461.42",
      "trades": "67"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": "4.43",
      "high": "4.43",
      "low": "3.98",
      "close": "4.00",
      "average": "4.0055",
      "volume": "19862",
      "turnover": "79557.2",
      "trades": "44"
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": "4.45",
      "high": "4.45",
      "low": "4.23",
      "close": "4.23",
      "average": "4.2702",
      "volume": "8408",
      "turnover": "35903.98",
      "trades": "29"
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": "4.25",
      "high": "4.29",
      "low": "4.23",
      "close": "4.23",
      "average": "4.2848",
      "volume": "1693",
      "turnover": "7254.09",
      "trades": "10"
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": "4.23",
      "high": "4.42",
      "low": "4.23",
      "close": "4.42",
      "average": "4.3627",
      "volume": "5287",
      "turnover": "23065.67",
      "trades": "22"
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "4.43",
      "high": "5.00",
      "low": "4.43",
      "close": "5.00",
      "average": "4.885",
      "volume": "3329",
      "turnover": "16262.09",
      "trades": "19"
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": "5.30",
      "high": "5.30",
      "low": "5.10",
      "close": "5.16",
      "average": "5.1458",
      "volume": "9869",
      "turnover": "50784.2",
      "trades": "30"
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": "5.16",
      "high": "5.16",
      "low": "5.16",
      "close": "5.16",
      "average": "5.16",
      "volume": "1325",
      "turnover": "6837",
      "trades": "15"
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": "5.00",
      "high": "5.12",
      "low": "4.60",
      "close": "4.60",
      "average": "4.7026",
      "volume": "4769",
      "turnover": "22426.74",
      "trades": "31"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": "4.61",
      "high": "4.75",
      "low": "4.61",
      "close": "4.75",
      "average": "4.7125",
      "volume": "5081",
      "turnover": "23944.38",
      "trades": "18"
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": "4.75",
      "high": "4.93",
      "low": "4.75",
      "close": "4.93",
      "average": "4.9139",
      "volume": "1202",
      "turnover": "5906.46",
      "trades": "12"
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": "4.97",
      "high": "5.00",
      "low": "4.94",
      "close": "5.00",
      "average": "4.9428",
      "volume": "5015",
      "turnover": "24788.11",
      "trades": "15"
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": "5.48",
      "high": "5.48",
      "low": "5.46",
      "close": "5.46",
      "average": "5.4788",
      "volume": "6706",
      "turnover": "36740.5",
      "trades": "49"
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": "5.46",
      "high": "5.46",
      "low": "4.84",
      "close": "4.86",
      "average": "4.8851",
      "volume": "8604",
      "turnover": "42031.66",
      "trades": "23"
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": "4.90",
      "high": "4.99",
      "low": "4.90",
      "close": "4.99",
      "average": "4.9753",
      "volume": "12254",
      "turnover": "60967.73",
      "trades": "18"
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": "4.99",
      "high": "5.04",
      "low": "4.98",
      "close": "5.04",
      "average": "5.0116",
      "volume": "7682",
      "turnover": "38499.44",
      "trades": "26"
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": "5.04",
      "high": "5.10",
      "low": "5.04",
      "close": "5.08",
      "average": "5.0765",
      "volume": "8002",
      "turnover": "40622.04",
      "trades": "21"
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.50",
      "low": "5.10",
      "close": "5.10",
      "average": "5.1915",
      "volume": "4327",
      "turnover": "22463.46",
      "trades": "27"
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.20",
      "low": "5.10",
      "close": "5.20",
      "average": "5.1999",
      "volume": "1561",
      "turnover": "8117",
      "trades": "21"
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "5.22",
      "high": "5.22",
      "low": "5.20",
      "close": "5.22",
      "average": "5.2197",
      "volume": "859",
      "turnover": "4483.7",
      "trades": "14"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": "5.22",
      "high": "5.22",
      "low": "5.20",
      "close": "5.22",
      "average": "5.2083",
      "volume": "994",
      "turnover": "5177.08",
      "trades": "12"
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": "5.22",
      "high": "5.22",
      "low": "5.16",
      "close": "5.22",
      "average": "5.2067",
      "volume": "6351",
      "turnover": "33067.46",
      "trades": "22"
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": "5.22",
      "high": "5.40",
      "low": "5.22",
      "close": "5.40",
      "average": "5.3375",
      "volume": "6194",
      "turnover": "33060.24",
      "trades": "16"
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "5.40",
      "high": "5.50",
      "low": "5.40",
      "close": "5.40",
      "average": "5.4191",
      "volume": "653",
      "turnover": "3538.64",
      "trades": "17"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": "5.24",
      "high": "5.50",
      "low": "5.24",
      "close": "5.50",
      "average": "5.4522",
      "volume": "6505",
      "turnover": "35466.24",
      "trades": "7"
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.50",
      "low": "5.50",
      "close": "5.50",
      "average": "5.50",
      "volume": "12299",
      "turnover": "67644.5",
      "trades": "11"
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.50",
      "low": "5.50",
      "close": "5.50",
      "average": "5.50",
      "volume": "9678",
      "turnover": "53229",
      "trades": "12"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.60",
      "low": "5.50",
      "close": "5.58",
      "average": "5.5257",
      "volume": "244",
      "turnover": "1348.28",
      "trades": "11"
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": "5.60",
      "high": "5.60",
      "low": "5.50",
      "close": "5.50",
      "average": "5.5331",
      "volume": "4858",
      "turnover": "26879.56",
      "trades": "17"
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.50",
      "low": "5.44",
      "close": "5.44",
      "average": "5.4976",
      "volume": "17891",
      "turnover": "98358.08",
      "trades": "13"
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": "5.44",
      "high": "5.44",
      "low": "5.36",
      "close": "5.36",
      "average": "5.4159",
      "volume": "827",
      "turnover": "4478.94",
      "trades": "9"
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": "5.30",
      "high": "5.62",
      "low": "5.30",
      "close": "5.62",
      "average": "5.546",
      "volume": "4499",
      "turnover": "24951.44",
      "trades": "21"
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": "5.90",
      "high": "5.90",
      "low": "5.82",
      "close": "5.82",
      "average": "5.8209",
      "volume": "9919",
      "turnover": "57737.54",
      "trades": "25"
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": "5.82",
      "high": "5.82",
      "low": "5.78",
      "close": "5.78",
      "average": "5.82",
      "volume": "5109",
      "turnover": "29734.22",
      "trades": "6"
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": "5.80",
      "high": "5.80",
      "low": "5.78",
      "close": "5.78",
      "average": "5.7982",
      "volume": "5382",
      "turnover": "31205.96",
      "trades": "17"
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": "5.54",
      "high": "5.72",
      "low": "5.54",
      "close": "5.72",
      "average": "5.5587",
      "volume": "5712",
      "turnover": "31751.26",
      "trades": "14"
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": "5.70",
      "high": "5.70",
      "low": "5.50",
      "close": "5.50",
      "average": "5.502",
      "volume": "2313",
      "turnover": "12726.1",
      "trades": "11"
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.72",
      "low": "5.50",
      "close": "5.68",
      "average": "5.6819",
      "volume": "21588",
      "turnover": "122660.84",
      "trades": "16"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": "5.68",
      "high": "5.80",
      "low": "5.60",
      "close": "5.60",
      "average": "5.6932",
      "volume": "2184",
      "turnover": "12433.88",
      "trades": "12"
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "5.78",
      "high": "5.80",
      "low": "5.78",
      "close": "5.78",
      "average": "5.7974",
      "volume": "12664",
      "turnover": "73418.14",
      "trades": "15"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "5.80",
      "high": "5.80",
      "low": "5.70",
      "close": "5.70",
      "average": "5.7944",
      "volume": "7574",
      "turnover": "43886.74",
      "trades": "27"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.40",
      "low": "5.10",
      "close": "5.36",
      "average": "5.3202",
      "volume": "2271",
      "turnover": "12082.08",
      "trades": "24"
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": "5.36",
      "high": "5.36",
      "low": "5.20",
      "close": "5.20",
      "average": "5.3149",
      "volume": "2001",
      "turnover": "10635.12",
      "trades": "16"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": "5.80",
      "high": "5.80",
      "low": "5.10",
      "close": "5.10",
      "average": "5.1711",
      "volume": "1917",
      "turnover": "9913.04",
      "trades": "20"
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.24",
      "low": "5.10",
      "close": "5.10",
      "average": "5.1281",
      "volume": "11685",
      "turnover": "59921.7",
      "trades": "28"
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.26",
      "low": "5.10",
      "close": "5.26",
      "average": "5.1161",
      "volume": "10645",
      "turnover": "54461.18",
      "trades": "18"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": "5.26",
      "high": "5.38",
      "low": "5.26",
      "close": "5.38",
      "average": "5.3389",
      "volume": "1199",
      "turnover": "6401.34",
      "trades": "10"
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": "5.38",
      "high": "5.40",
      "low": "5.38",
      "close": "5.40",
      "average": "5.3886",
      "volume": "2300",
      "turnover": "12393.84",
      "trades": "9"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "5.40",
      "high": "5.50",
      "low": "5.40",
      "close": "5.46",
      "average": "5.4586",
      "volume": "1539",
      "turnover": "8400.78",
      "trades": "13"
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "5.80",
      "high": "5.80",
      "low": "5.76",
      "close": "5.76",
      "average": "5.7606",
      "volume": "22296",
      "turnover": "128438.96",
      "trades": "22"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": "5.76",
      "high": "5.76",
      "low": "5.76",
      "close": "5.76",
      "average": "5.76",
      "volume": "7122",
      "turnover": "41022.72",
      "trades": "20"
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": "5.80",
      "high": "5.80",
      "low": "5.42",
      "close": "5.50",
      "average": "5.5454",
      "volume": "1591",
      "turnover": "8822.74",
      "trades": "20"
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": "5.60",
      "high": "5.60",
      "low": "5.50",
      "close": "5.50",
      "average": "5.5468",
      "volume": "6143",
      "turnover": "34073.8",
      "trades": "17"
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.80",
      "low": "5.50",
      "close": "5.80",
      "average": "5.7985",
      "volume": "7169",
      "turnover": "41569.7",
      "trades": "23"
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": "5.80",
      "high": "5.90",
      "low": "5.80",
      "close": "5.86",
      "average": "5.8226",
      "volume": "420",
      "turnover": "2445.48",
      "trades": "8"
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": "5.86",
      "high": "5.86",
      "low": "5.84",
      "close": "5.86",
      "average": "5.8587",
      "volume": "7860",
      "turnover": "46049.38",
      "trades": "19"
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "5.88",
      "high": "5.98",
      "low": "5.88",
      "close": "5.98",
      "average": "5.9482",
      "volume": "1937",
      "turnover": "11521.64",
      "trades": "13"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "6.00",
      "high": "6.00",
      "low": "6.00",
      "close": "6.00",
      "average": "6.00",
      "volume": "3357",
      "turnover": "20142",
      "trades": "12"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": "6.02",
      "high": "6.02",
      "low": "5.80",
      "close": "5.80",
      "average": "5.9611",
      "volume": "6109",
      "turnover": "36416.08",
      "trades": "26"
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": "5.80",
      "high": "5.80",
      "low": "5.46",
      "close": "5.46",
      "average": "5.52",
      "volume": "950",
      "turnover": "5244.02",
      "trades": "13"
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": "5.46",
      "high": "5.60",
      "low": "5.46",
      "close": "5.60",
      "average": "5.4898",
      "volume": "1194",
      "turnover": "6554.88",
      "trades": "8"
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": "5.68",
      "high": "5.68",
      "low": "5.66",
      "close": "5.66",
      "average": "5.6612",
      "volume": "3176",
      "turnover": "17979.84",
      "trades": "10"
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.56",
      "low": "5.40",
      "close": "5.56",
      "average": "5.4827",
      "volume": "419",
      "turnover": "2297.24",
      "trades": "7"
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.50",
      "low": "5.14",
      "close": "5.26",
      "average": "5.2171",
      "volume": "10921",
      "turnover": "56975.76",
      "trades": "18"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": "5.60",
      "high": "5.60",
      "low": "5.18",
      "close": "5.18",
      "average": "5.2685",
      "volume": "8405",
      "turnover": "44282.12",
      "trades": "23"
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": "5.18",
      "high": "5.18",
      "low": "5.18",
      "close": "5.18",
      "average": "5.18",
      "volume": "888",
      "turnover": "4599.84",
      "trades": "7"
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": "5.00",
      "high": "5.14",
      "low": "5.00",
      "close": "5.00",
      "average": "5.0544",
      "volume": "6640",
      "turnover": "33561.18",
      "trades": "12"
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": "4.95",
      "high": "4.95",
      "low": "4.80",
      "close": "4.82",
      "average": "4.8104",
      "volume": "15945",
      "turnover": "76701.34",
      "trades": "11"
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": "4.82",
      "high": "4.82",
      "low": "4.81",
      "close": "4.81",
      "average": "4.8125",
      "volume": "1327",
      "turnover": "6386.14",
      "trades": "8"
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": "5.00",
      "high": "5.00",
      "low": "4.76",
      "close": "4.76",
      "average": "4.818",
      "volume": "4074",
      "turnover": "19628.53",
      "trades": "17"
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": "4.94",
      "high": "4.94",
      "low": "4.75",
      "close": "4.75",
      "average": "4.844",
      "volume": "2129",
      "turnover": "10312.84",
      "trades": "17"
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": "4.75",
      "high": "5.06",
      "low": "4.75",
      "close": "5.06",
      "average": "4.9449",
      "volume": "3025",
      "turnover": "14958.28",
      "trades": "12"
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": "5.16",
      "high": "5.16",
      "low": "5.04",
      "close": "5.04",
      "average": "5.0548",
      "volume": "1901",
      "turnover": "9609.22",
      "trades": "14"
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": "5.04",
      "high": "5.12",
      "low": "5.04",
      "close": "5.12",
      "average": "5.1158",
      "volume": "325",
      "turnover": "1662.64",
      "trades": "8"
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": "5.16",
      "high": "5.16",
      "low": "4.85",
      "close": "4.90",
      "average": "5.026",
      "volume": "4545",
      "turnover": "22842.96",
      "trades": "21"
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": "4.90",
      "high": "5.10",
      "low": "4.90",
      "close": "4.90",
      "average": "4.9314",
      "volume": "1400",
      "turnover": "6904",
      "trades": "10"
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "4.90",
      "high": "5.12",
      "low": "4.90",
      "close": "5.12",
      "average": "4.9828",
      "volume": "3383",
      "turnover": "16856.82",
      "trades": "14"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": "5.20",
      "high": "5.20",
      "low": "4.85",
      "close": "5.14",
      "average": "5.0625",
      "volume": "3499",
      "turnover": "17713.61",
      "trades": "20"
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": "5.14",
      "high": "5.46",
      "low": "5.14",
      "close": "5.46",
      "average": "5.393",
      "volume": "1924",
      "turnover": "10376.12",
      "trades": "15"
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.50",
      "low": "5.12",
      "close": "5.12",
      "average": "5.4638",
      "volume": "1108",
      "turnover": "6053.86",
      "trades": "12"
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": "5.60",
      "high": "5.62",
      "low": "5.60",
      "close": "5.60",
      "average": "5.6046",
      "volume": "27717",
      "turnover": "155344.08",
      "trades": "51"
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "5.60",
      "high": "5.60",
      "low": "5.40",
      "close": "5.40",
      "average": "5.5689",
      "volume": "13564",
      "turnover": "75536.8",
      "trades": "30"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.50",
      "low": "5.46",
      "close": "5.46",
      "average": "5.4859",
      "volume": "9203",
      "turnover": "50486.58",
      "trades": "17"
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": "5.46",
      "high": "5.50",
      "low": "5.46",
      "close": "5.50",
      "average": "5.492",
      "volume": "6455",
      "turnover": "35451.16",
      "trades": "15"
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": "5.50",
      "high": "5.50",
      "low": "5.38",
      "close": "5.38",
      "average": "5.4263",
      "volume": "5211",
      "turnover": "28276.5",
      "trades": "8"
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": "5.38",
      "high": "5.38",
      "low": "5.20",
      "close": "5.20",
      "average": "5.2021",
      "volume": "6191",
      "turnover": "32206.16",
      "trades": "21"
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": "5.00",
      "high": "5.20",
      "low": "5.00",
      "close": "5.20",
      "average": "5.1829",
      "volume": "8211",
      "turnover": "42557.2",
      "trades": "20"
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.12",
      "low": "5.10",
      "close": "5.12",
      "average": "5.1085",
      "volume": "3626",
      "turnover": "18523.32",
      "trades": "2"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "5.20",
      "high": "5.20",
      "low": "5.10",
      "close": "5.10",
      "average": "5.1764",
      "volume": "844",
      "turnover": "4368.92",
      "trades": "9"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.28",
      "low": "5.10",
      "close": "5.28",
      "average": "5.1855",
      "volume": "1174",
      "turnover": "6087.72",
      "trades": "9"
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "5.72",
      "high": "5.72",
      "low": "5.32",
      "close": "5.48",
      "average": "5.4981",
      "volume": "5764",
      "turnover": "31691.04",
      "trades": "34"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": "5.48",
      "high": "5.48",
      "low": "5.22",
      "close": "5.32",
      "average": "5.2423",
      "volume": "4235",
      "turnover": "22201.02",
      "trades": "17"
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": "5.32",
      "high": "5.46",
      "low": "5.26",
      "close": "5.42",
      "average": "5.2849",
      "volume": "3692",
      "turnover": "19511.76",
      "trades": "20"
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": "5.42",
      "high": "5.42",
      "low": "5.24",
      "close": "5.30",
      "average": "5.3095",
      "volume": "323",
      "turnover": "1714.98",
      "trades": "10"
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": "5.30",
      "high": "5.30",
      "low": "5.22",
      "close": "5.22",
      "average": "5.2439",
      "volume": "314",
      "turnover": "1646.6",
      "trades": "9"
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "5.30",
      "high": "5.30",
      "low": "5.18",
      "close": "5.18",
      "average": "5.2303",
      "volume": "1746",
      "turnover": "9132.12",
      "trades": "8"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": "5.34",
      "high": "5.34",
      "low": "5.10",
      "close": "5.34",
      "average": "5.2927",
      "volume": "1142",
      "turnover": "6044.28",
      "trades": "10"
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": "5.34",
      "high": "5.34",
      "low": "5.18",
      "close": "5.34",
      "average": "5.3224",
      "volume": "1641",
      "turnover": "8733.98",
      "trades": "21"
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": "5.34",
      "high": "5.34",
      "low": "5.20",
      "close": "5.20",
      "average": "5.2904",
      "volume": "2798",
      "turnover": "14802.58",
      "trades": "14"
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": "5.20",
      "high": "5.20",
      "low": "5.10",
      "close": "5.10",
      "average": "5.1256",
      "volume": "446",
      "turnover": "2286",
      "trades": "10"
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.10",
      "low": "4.80",
      "close": "4.90",
      "average": "5.0407",
      "volume": "412",
      "turnover": "2076.76",
      "trades": "14"
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": "4.90",
      "high": "5.00",
      "low": "4.90",
      "close": "5.00",
      "average": "4.9054",
      "volume": "1656",
      "turnover": "8123.4",
      "trades": "11"
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": "5.00",
      "high": "5.00",
      "low": "4.95",
      "close": "4.95",
      "average": "4.9572",
      "volume": "733",
      "turnover": "3633.61",
      "trades": "15"
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "4.95",
      "high": "4.95",
      "low": "4.80",
      "close": "4.80",
      "average": "4.9034",
      "volume": "1719",
      "turnover": "8428.91",
      "trades": "13"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": "4.83",
      "high": "4.83",
      "low": "4.80",
      "close": "4.80",
      "average": "4.824",
      "volume": "503",
      "turnover": "2426.46",
      "trades": "7"
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "4.80",
      "high": "4.80",
      "low": "4.70",
      "close": "4.80",
      "average": "4.7746",
      "volume": "896",
      "turnover": "4278",
      "trades": "15"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": "4.71",
      "high": "5.02",
      "low": "4.71",
      "close": "5.02",
      "average": "4.7562",
      "volume": "1549",
      "turnover": "7367.33",
      "trades": "6"
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.10",
      "low": "5.02",
      "close": "5.08",
      "average": "5.0791",
      "volume": "117",
      "turnover": "594.26",
      "trades": "8"
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.10",
      "low": "5.10",
      "close": "5.10",
      "average": "5.10",
      "volume": "776",
      "turnover": "3957.6",
      "trades": "12"
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.10",
      "low": "4.82",
      "close": "5.10",
      "average": "4.9589",
      "volume": "262",
      "turnover": "1299.24",
      "trades": "10"
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.10",
      "low": "4.80",
      "close": "5.10",
      "average": "4.9994",
      "volume": "17328",
      "turnover": "86629.2",
      "trades": "28"
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.32",
      "low": "5.10",
      "close": "5.10",
      "average": "5.1001",
      "volume": "11266",
      "turnover": "57457.94",
      "trades": "6"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "5.14",
      "low": "5.10",
      "close": "5.10",
      "average": "5.101",
      "volume": "3890",
      "turnover": "19843.08",
      "trades": "10"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": "4.70",
      "high": "5.00",
      "low": "4.70",
      "close": "4.89",
      "average": "4.9797",
      "volume": "16094",
      "turnover": "80142.65",
      "trades": "30"
    },
    {
      "date": "2025-09-23",
      "bid": null,
      "ask": null,
      "open": "5.48",
      "high": "5.48",
      "low": "4.97",
      "close": "4.97",
      "average": "4.976",
      "volume": "4272",
      "turnover": "21257.34",
      "trades": "18"
    },
    {
      "date": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": "4.90",
      "high": "4.90",
      "low": "4.75",
      "close": "4.75",
      "average": "4.7747",
      "volume": "837",
      "turnover": "3996.45",
      "trades": "15"
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": "4.76",
      "high": "5.20",
      "low": "4.76",
      "close": "5.20",
      "average": "4.9301",
      "volume": "3347",
      "turnover": "16501.08",
      "trades": "23"
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": "5.20",
      "high": "5.20",
      "low": "4.67",
      "close": "4.76",
      "average": "4.7579",
      "volume": "15165",
      "turnover": "72154.13",
      "trades": "40"
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": "4.78",
      "high": "4.78",
      "low": "4.74",
      "close": "4.74",
      "average": "4.7507",
      "volume": "8698",
      "turnover": "41321.96",
      "trades": "19"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "4.75",
      "high": "4.80",
      "low": "4.73",
      "close": "4.80",
      "average": "4.7721",
      "volume": "6838",
      "turnover": "32631.9",
      "trades": "31"
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": "4.87",
      "high": "4.87",
      "low": "4.80",
      "close": "4.81",
      "average": "4.8091",
      "volume": "14877",
      "turnover": "71544.35",
      "trades": "18"
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": "4.81",
      "high": "4.81",
      "low": "4.60",
      "close": "4.60",
      "average": "4.7475",
      "volume": "2281",
      "turnover": "10829.16",
      "trades": "15"
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": "4.61",
      "high": "4.69",
      "low": "4.60",
      "close": "4.60",
      "average": "4.6126",
      "volume": "3983",
      "turnover": "18372.01",
      "trades": "27"
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": "4.60",
      "high": "4.60",
      "low": "4.50",
      "close": "4.50",
      "average": "4.5949",
      "volume": "3236",
      "turnover": "14869",
      "trades": "27"
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "4.50",
      "high": "4.62",
      "low": "4.40",
      "close": "4.62",
      "average": "4.4668",
      "volume": "3245",
      "turnover": "14494.77",
      "trades": "24"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": "4.62",
      "high": "4.62",
      "low": "4.50",
      "close": "4.62",
      "average": "4.5379",
      "volume": "949",
      "turnover": "4306.49",
      "trades": "20"
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": "4.62",
      "high": "4.62",
      "low": "4.32",
      "close": "4.62",
      "average": "4.5474",
      "volume": "2083",
      "turnover": "9472.26",
      "trades": "24"
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": "4.66",
      "high": "4.66",
      "low": "4.62",
      "close": "4.62",
      "average": "4.6491",
      "volume": "421",
      "turnover": "1957.26",
      "trades": "9"
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": "4.50",
      "high": "4.62",
      "low": "4.50",
      "close": "4.62",
      "average": "4.5022",
      "volume": "6004",
      "turnover": "27031.44",
      "trades": "27"
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": "4.50",
      "high": "4.62",
      "low": "4.50",
      "close": "4.50",
      "average": "4.517",
      "volume": "290",
      "turnover": "1309.92",
      "trades": "7"
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": "4.50",
      "high": "4.90",
      "low": "4.50",
      "close": "4.90",
      "average": "4.8496",
      "volume": "5535",
      "turnover": "26842.4",
      "trades": "23"
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": "4.71",
      "high": "4.92",
      "low": "4.71",
      "close": "4.90",
      "average": "4.8685",
      "volume": "3194",
      "turnover": "15550.1",
      "trades": "17"
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": "4.72",
      "high": "4.84",
      "low": "4.72",
      "close": "4.84",
      "average": "4.8255",
      "volume": "1554",
      "turnover": "7498.8",
      "trades": "4"
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": "4.84",
      "high": "4.84",
      "low": "4.74",
      "close": "4.75",
      "average": "4.7528",
      "volume": "973",
      "turnover": "4624.47",
      "trades": "16"
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": "4.99",
      "high": "4.99",
      "low": "4.88",
      "close": "4.99",
      "average": "4.9746",
      "volume": "1675",
      "turnover": "8332.51",
      "trades": "7"
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": "4.99",
      "high": "4.99",
      "low": "4.50",
      "close": "4.56",
      "average": "4.5219",
      "volume": "8572",
      "turnover": "38761.63",
      "trades": "29"
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": "4.78",
      "high": "4.78",
      "low": "4.50",
      "close": "4.60",
      "average": "4.5843",
      "volume": "3674",
      "turnover": "16842.6",
      "trades": "20"
    },
    {
      "date": "2025-10-24",
      "bid": null,
      "ask": null,
      "open": "4.80",
      "high": "4.80",
      "low": "4.60",
      "close": "4.60",
      "average": "4.7913",
      "volume": "3019",
      "turnover": "14465",
      "trades": "14"
    },
    {
      "date": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": "4.62",
      "high": "4.62",
      "low": "4.60",
      "close": "4.60",
      "average": "4.6171",
      "volume": "270",
      "turnover": "1246.63",
      "trades": "12"
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": "4.60",
      "high": "4.60",
      "low": "4.40",
      "close": "4.40",
      "average": "4.4062",
      "volume": "19258",
      "turnover": "84854.4",
      "trades": "31"
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": "4.20",
      "high": "4.60",
      "low": "4.20",
      "close": "4.60",
      "average": "4.462",
      "volume": "15831",
      "turnover": "70638.19",
      "trades": "33"
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": "4.60",
      "high": "4.60",
      "low": "4.40",
      "close": "4.60",
      "average": "4.5425",
      "volume": "3624",
      "turnover": "16462.2",
      "trades": "8"
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": "4.60",
      "high": "4.60",
      "low": "4.55",
      "close": "4.55",
      "average": "4.55",
      "volume": "1075",
      "turnover": "4891.3",
      "trades": "5"
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": "4.55",
      "high": "4.55",
      "low": "4.20",
      "close": "4.20",
      "average": "4.3386",
      "volume": "17051",
      "turnover": "73977.01",
      "trades": "29"
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": "4.20",
      "high": "4.20",
      "low": "4.19",
      "close": "4.19",
      "average": "4.1925",
      "volume": "10248",
      "turnover": "42964.83",
      "trades": "19"
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": "4.15",
      "high": "4.17",
      "low": "4.15",
      "close": "4.17",
      "average": "4.17",
      "volume": "7950",
      "turnover": "33151.36",
      "trades": "12"
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": "4.20",
      "high": "4.21",
      "low": "4.18",
      "close": "4.18",
      "average": "4.194",
      "volume": "6665",
      "turnover": "27953.11",
      "trades": "12"
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": "4.18",
      "high": "4.18",
      "low": "4.13",
      "close": "4.17",
      "average": "4.1691",
      "volume": "4535",
      "turnover": "18907.03",
      "trades": "11"
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": "4.17",
      "high": "4.20",
      "low": "4.11",
      "close": "4.11",
      "average": "4.1903",
      "volume": "1330",
      "turnover": "5573.13",
      "trades": "12"
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": "4.11",
      "high": "4.20",
      "low": "4.11",
      "close": "4.17",
      "average": "4.1286",
      "volume": "4405",
      "turnover": "18186.32",
      "trades": "17"
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": "4.17",
      "high": "4.17",
      "low": "4.00",
      "close": "4.00",
      "average": "4.1002",
      "volume": "23573",
      "turnover": "96654.46",
      "trades": "26"
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.10",
      "low": "4.00",
      "close": "4.07",
      "average": "4.0183",
      "volume": "19008",
      "turnover": "76379.9",
      "trades": "24"
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": "4.07",
      "high": "4.07",
      "low": "4.00",
      "close": "4.07",
      "average": "4.056",
      "volume": "12654",
      "turnover": "51324.24",
      "trades": "19"
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": "3.90",
      "high": "4.05",
      "low": "3.90",
      "close": "4.03",
      "average": "3.9396",
      "volume": "2435",
      "turnover": "9592.81",
      "trades": "10"
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": "4.03",
      "high": "4.03",
      "low": "4.00",
      "close": "4.03",
      "average": "4.0098",
      "volume": "743",
      "turnover": "2979.31",
      "trades": "7"
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": "3.97",
      "high": "4.02",
      "low": "3.97",
      "close": "4.02",
      "average": "3.9993",
      "volume": "6680",
      "turnover": "26715.42",
      "trades": "9"
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": "4.02",
      "high": "4.07",
      "low": "4.02",
      "close": "4.07",
      "average": "4.0407",
      "volume": "662",
      "turnover": "2674.92",
      "trades": "14"
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": "4.08",
      "high": "4.08",
      "low": "4.08",
      "close": "4.08",
      "average": "4.08",
      "volume": "10211",
      "turnover": "41660.88",
      "trades": "8"
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": "4.08",
      "high": "4.08",
      "low": "4.02",
      "close": "4.08",
      "average": "4.0577",
      "volume": "3937",
      "turnover": "15975.12",
      "trades": "12"
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": "4.08",
      "high": "4.12",
      "low": "4.08",
      "close": "4.12",
      "average": "4.104",
      "volume": "4371",
      "turnover": "17938.6",
      "trades": "5"
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": "4.12",
      "high": "4.20",
      "low": "4.00",
      "close": "4.11",
      "average": "4.0221",
      "volume": "23983",
      "turnover": "96461.2",
      "trades": "24"
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": "4.11",
      "high": "4.26",
      "low": "4.11",
      "close": "4.26",
      "average": "4.1718",
      "volume": "5120",
      "turnover": "21359.7",
      "trades": "17"
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": "4.26",
      "high": "4.26",
      "low": "4.20",
      "close": "4.20",
      "average": "4.2073",
      "volume": "2713",
      "turnover": "11414.33",
      "trades": "11"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "4.36",
      "high": "4.36",
      "low": "4.20",
      "close": "4.20",
      "average": "4.2344",
      "volume": "20776",
      "turnover": "87974.92",
      "trades": "26"
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": "4.20",
      "high": "4.20",
      "low": "4.10",
      "close": "4.20",
      "average": "4.198",
      "volume": "22177",
      "turnover": "93099.22",
      "trades": "21"
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": "4.20",
      "high": "4.20",
      "low": "4.10",
      "close": "4.10",
      "average": "4.1524",
      "volume": "55974",
      "turnover": "232427.84",
      "trades": "20"
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.10",
      "low": "4.00",
      "close": "4.00",
      "average": "4.0002",
      "volume": "56576",
      "turnover": "226315.24",
      "trades": "38"
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.06",
      "low": "4.00",
      "close": "4.06",
      "average": "4.0519",
      "volume": "2023",
      "turnover": "8197.06",
      "trades": "14"
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": "4.06",
      "high": "4.06",
      "low": "4.00",
      "close": "4.00",
      "average": "4.0035",
      "volume": "4535",
      "turnover": "18155.96",
      "trades": "19"
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.00",
      "low": "4.00",
      "close": "4.00",
      "average": "4.00",
      "volume": "3336",
      "turnover": "13344",
      "trades": "11"
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.10",
      "low": "4.00",
      "close": "4.00",
      "average": "4.0904",
      "volume": "25672",
      "turnover": "105009.65",
      "trades": "10"
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.04",
      "low": "4.00",
      "close": "4.04",
      "average": "4.0029",
      "volume": "6771",
      "turnover": "27103.44",
      "trades": "12"
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": "3.91",
      "high": "4.11",
      "low": "3.91",
      "close": "4.11",
      "average": "4.0434",
      "volume": "1895",
      "turnover": "7662.21",
      "trades": "21"
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": "4.12",
      "high": "4.12",
      "low": "4.11",
      "close": "4.11",
      "average": "4.1114",
      "volume": "2498",
      "turnover": "10270.3",
      "trades": "8"
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": "4.18",
      "high": "4.20",
      "low": "4.18",
      "close": "4.20",
      "average": "4.1899",
      "volume": "6744",
      "turnover": "28256.66",
      "trades": "10"
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": "4.20",
      "high": "4.20",
      "low": "4.10",
      "close": "4.20",
      "average": "4.1998",
      "volume": "6758",
      "turnover": "28382.3",
      "trades": "19"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": "4.25",
      "high": "4.25",
      "low": "4.20",
      "close": "4.20",
      "average": "4.2323",
      "volume": "1626",
      "turnover": "6881.7",
      "trades": "7"
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": "4.09",
      "high": "4.19",
      "low": "4.09",
      "close": "4.19",
      "average": "4.0941",
      "volume": "4698",
      "turnover": "19233.92",
      "trades": "11"
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": "4.19",
      "high": "4.20",
      "low": "4.19",
      "close": "4.20",
      "average": "4.1972",
      "volume": "7440",
      "turnover": "31227.4",
      "trades": "21"
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": "4.45",
      "high": "4.45",
      "low": "4.38",
      "close": "4.38",
      "average": "4.4005",
      "volume": "8961",
      "turnover": "39432.58",
      "trades": "21"
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "4.38",
      "high": "4.42",
      "low": "4.36",
      "close": "4.42",
      "average": "4.3685",
      "volume": "14281",
      "turnover": "62386.42",
      "trades": "33"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": "4.49",
      "high": "4.49",
      "low": "4.48",
      "close": "4.49",
      "average": "4.4873",
      "volume": "994",
      "turnover": "4460.34",
      "trades": "13"
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "4.49",
      "high": "4.64",
      "low": "4.49",
      "close": "4.49",
      "average": "4.5022",
      "volume": "3563",
      "turnover": "16041.29",
      "trades": "17"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": "4.49",
      "high": "4.49",
      "low": "4.49",
      "close": "4.49",
      "average": "4.49",
      "volume": "336",
      "turnover": "1508.64",
      "trades": "9"
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "4.48",
      "high": "4.70",
      "low": "4.48",
      "close": "4.59",
      "average": "4.614",
      "volume": "12162",
      "turnover": "56115.21",
      "trades": "29"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": "4.62",
      "high": "4.70",
      "low": "4.62",
      "close": "4.69",
      "average": "4.6952",
      "volume": "2636",
      "turnover": "12376.65",
      "trades": "23"
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": "4.70",
      "high": "4.70",
      "low": "4.69",
      "close": "4.70",
      "average": "4.6997",
      "volume": "3469",
      "turnover": "16303.36",
      "trades": "19"
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "4.70",
      "high": "4.70",
      "low": "4.65",
      "close": "4.65",
      "average": "4.6905",
      "volume": "2146",
      "turnover": "10065.89",
      "trades": "19"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "4.65",
      "high": "4.75",
      "low": "4.65",
      "close": "4.65",
      "average": "4.6699",
      "volume": "2763",
      "turnover": "12902.95",
      "trades": "15"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "4.65",
      "high": "4.65",
      "low": "4.36",
      "close": "4.36",
      "average": "4.4402",
      "volume": "7301",
      "turnover": "32417.54",
      "trades": "18"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "4.39",
      "high": "4.70",
      "low": "4.39",
      "close": "4.69",
      "average": "4.5443",
      "volume": "3129",
      "turnover": "14219.08",
      "trades": "28"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": "4.69",
      "high": "4.69",
      "low": "4.50",
      "close": "4.50",
      "average": "4.6553",
      "volume": "8111",
      "turnover": "37758.99",
      "trades": "29"
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": "4.50",
      "high": "4.50",
      "low": "4.23",
      "close": "4.40",
      "average": "4.3511",
      "volume": "6322",
      "turnover": "27507.57",
      "trades": "33"
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": "4.22",
      "high": "4.33",
      "low": "4.22",
      "close": "4.26",
      "average": "4.2517",
      "volume": "2668",
      "turnover": "11343.51",
      "trades": "13"
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": "4.50",
      "high": "4.50",
      "low": "4.22",
      "close": "4.22",
      "average": "4.2774",
      "volume": "5076",
      "turnover": "21712.06",
      "trades": "22"
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": "4.21",
      "high": "4.24",
      "low": "4.21",
      "close": "4.24",
      "average": "4.2232",
      "volume": "8305",
      "turnover": "35073.8",
      "trades": "18"
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": "4.24",
      "high": "4.60",
      "low": "4.18",
      "close": "4.60",
      "average": "4.402",
      "volume": "1846",
      "turnover": "8126.02",
      "trades": "20"
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "4.59",
      "high": "4.59",
      "low": "4.32",
      "close": "4.32",
      "average": "4.408",
      "volume": "13708",
      "turnover": "60424.87",
      "trades": "46"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": "4.32",
      "high": "4.40",
      "low": "4.30",
      "close": "4.38",
      "average": "4.3493",
      "volume": "5045",
      "turnover": "21942.17",
      "trades": "21"
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": "4.38",
      "high": "4.38",
      "low": "4.19",
      "close": "4.20",
      "average": "4.2209",
      "volume": "4461",
      "turnover": "18829.33",
      "trades": "28"
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "4.28",
      "high": "4.30",
      "low": "4.23",
      "close": "4.30",
      "average": "4.2815",
      "volume": "5296",
      "turnover": "22674.82",
      "trades": "20"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "4.50",
      "high": "4.50",
      "low": "4.30",
      "close": "4.30",
      "average": "4.4914",
      "volume": "4394",
      "turnover": "19735",
      "trades": "22"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": "4.30",
      "high": "4.30",
      "low": "4.18",
      "close": "4.18",
      "average": "4.2364",
      "volume": "667",
      "turnover": "2825.68",
      "trades": "16"
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": "4.18",
      "high": "4.19",
      "low": "4.18",
      "close": "4.19",
      "average": "4.1864",
      "volume": "1882",
      "turnover": "7878.76",
      "trades": "12"
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": "4.19",
      "high": "4.19",
      "low": "4.12",
      "close": "4.13",
      "average": "4.1261",
      "volume": "14869",
      "turnover": "61351.11",
      "trades": "23"
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "4.12",
      "high": "4.12",
      "low": "4.12",
      "close": "4.12",
      "average": "4.12",
      "volume": "3549",
      "turnover": "14621.88",
      "trades": "13"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": "4.12",
      "high": "4.12",
      "low": "4.01",
      "close": "4.02",
      "average": "4.0208",
      "volume": "5348",
      "turnover": "21503.43",
      "trades": "23"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "4.02",
      "high": "4.05",
      "low": "4.02",
      "close": "4.05",
      "average": "4.0494",
      "volume": "4327",
      "turnover": "17521.62",
      "trades": "9"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "4.01",
      "high": "4.12",
      "low": "4.01",
      "close": "4.12",
      "average": "4.0507",
      "volume": "10860",
      "turnover": "43990.61",
      "trades": "19"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "4.12",
      "high": "4.12",
      "low": "4.11",
      "close": "4.12",
      "average": "4.1114",
      "volume": "582",
      "turnover": "2392.84",
      "trades": "6"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": "4.11",
      "high": "4.11",
      "low": "4.04",
      "close": "4.11",
      "average": "4.0906",
      "volume": "1782",
      "turnover": "7289.49",
      "trades": "5"
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "4.11",
      "high": "4.12",
      "low": "4.10",
      "close": "4.10",
      "average": "4.1082",
      "volume": "5651",
      "turnover": "23215.29",
      "trades": "20"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.10",
      "low": "3.99",
      "close": "3.99",
      "average": "3.9966",
      "volume": "13499",
      "turnover": "53950.26",
      "trades": "29"
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": "3.89",
      "high": "3.89",
      "low": "3.70",
      "close": "3.76",
      "average": "3.7456",
      "volume": "6318",
      "turnover": "23664.92",
      "trades": "25"
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": "3.60",
      "high": "3.62",
      "low": "3.60",
      "close": "3.62",
      "average": "3.6121",
      "volume": "8164",
      "turnover": "29489.4",
      "trades": "22"
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": "3.66",
      "high": "3.94",
      "low": "3.66",
      "close": "3.94",
      "average": "3.9191",
      "volume": "26837",
      "turnover": "105177.78",
      "trades": "28"
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": "3.94",
      "high": "3.94",
      "low": "3.80",
      "close": "3.94",
      "average": "3.9322",
      "volume": "38081",
      "turnover": "149743.34",
      "trades": "22"
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": "3.94",
      "high": "3.98",
      "low": "3.85",
      "close": "3.98",
      "average": "3.9754",
      "volume": "54482",
      "turnover": "216585.25",
      "trades": "19"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.00",
      "low": "4.00",
      "close": "4.00",
      "average": "4.00",
      "volume": "1985",
      "turnover": "7940",
      "trades": "10"
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.10",
      "low": "4.10",
      "close": "4.10",
      "average": "4.10",
      "volume": "13165",
      "turnover": "53976.5",
      "trades": "22"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.10",
      "low": "4.00",
      "close": "4.10",
      "average": "4.0186",
      "volume": "5435",
      "turnover": "21841.2",
      "trades": "17"
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.18",
      "low": "4.00",
      "close": "4.18",
      "average": "4.0844",
      "volume": "1625",
      "turnover": "6637.22",
      "trades": "10"
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "4.05",
      "average": null,
      "volume": "1798",
      "turnover": "7320.51",
      "trades": "17"
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": "4.15",
      "high": "4.15",
      "low": "4.10",
      "close": "4.10",
      "average": "4.1052",
      "volume": "3541",
      "turnover": "14536.51",
      "trades": "21"
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.10",
      "low": "3.94",
      "close": "4.00",
      "average": "3.9985",
      "volume": "13141",
      "turnover": "52544.2",
      "trades": "13"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.05",
      "low": "4.00",
      "close": "4.05",
      "average": "4.0013",
      "volume": "226",
      "turnover": "904.3",
      "trades": "7"
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": "3.90",
      "high": "3.90",
      "low": "3.79",
      "close": "3.80",
      "average": "3.8079",
      "volume": "19072",
      "turnover": "72624.2",
      "trades": "26"
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": "3.80",
      "high": "3.80",
      "low": "3.60",
      "close": "3.60",
      "average": "3.6337",
      "volume": "11924",
      "turnover": "43328.44",
      "trades": "27"
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": "3.60",
      "high": "4.07",
      "low": "3.60",
      "close": "4.02",
      "average": "3.7118",
      "volume": "5940",
      "turnover": "22048.38",
      "trades": "26"
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": "3.99",
      "high": "3.99",
      "low": "3.69",
      "close": "3.70",
      "average": "3.7947",
      "volume": "7161",
      "turnover": "27174.02",
      "trades": "32"
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": "3.70",
      "high": "3.83",
      "low": "3.70",
      "close": "3.71",
      "average": "3.735",
      "volume": "1937",
      "turnover": "7234.75",
      "trades": "13"
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": "3.80",
      "high": "3.83",
      "low": "3.80",
      "close": "3.83",
      "average": "3.8004",
      "volume": "1904",
      "turnover": "7235.98",
      "trades": "10"
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": "3.83",
      "high": "3.83",
      "low": "3.81",
      "close": "3.81",
      "average": "3.8106",
      "volume": "10471",
      "turnover": "39900.48",
      "trades": "23"
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": "3.85",
      "high": "3.85",
      "low": "3.83",
      "close": "3.83",
      "average": "3.8412",
      "volume": "680",
      "turnover": "2612.02",
      "trades": "7"
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": "3.75",
      "high": "3.76",
      "low": "3.53",
      "close": "3.53",
      "average": "3.5526",
      "volume": "3361",
      "turnover": "11940.38",
      "trades": "14"
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": "3.50",
      "high": "3.55",
      "low": "3.50",
      "close": "3.50",
      "average": "3.5059",
      "volume": "11670",
      "turnover": "40913.9",
      "trades": "28"
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": "3.50",
      "high": "3.70",
      "low": "3.50",
      "close": "3.70",
      "average": "3.5625",
      "volume": "2924",
      "turnover": "10416.86",
      "trades": "21"
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": "3.70",
      "high": "3.70",
      "low": "3.64",
      "close": "3.70",
      "average": "3.6615",
      "volume": "2942",
      "turnover": "10772.24",
      "trades": "21"
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": "3.60",
      "high": "3.60",
      "low": "3.52",
      "close": "3.52",
      "average": "3.5294",
      "volume": "1680",
      "turnover": "5929.44",
      "trades": "12"
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": "3.52",
      "high": "3.59",
      "low": "3.52",
      "close": "3.59",
      "average": "3.5554",
      "volume": "1978",
      "turnover": "7032.5",
      "trades": "23"
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": "3.59",
      "high": "3.59",
      "low": "3.55",
      "close": "3.55",
      "average": "3.5502",
      "volume": "8393",
      "turnover": "29797.11",
      "trades": "8"
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": "3.60",
      "high": "3.68",
      "low": "3.60",
      "close": "3.66",
      "average": "3.6591",
      "volume": "4496",
      "turnover": "16451.13",
      "trades": "19"
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": "3.64",
      "high": "3.64",
      "low": "3.44",
      "close": "3.50",
      "average": "3.6073",
      "volume": "3125",
      "turnover": "11272.85",
      "trades": "19"
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": "3.54",
      "high": "3.55",
      "low": "3.54",
      "close": "3.55",
      "average": "3.5415",
      "volume": "11860",
      "turnover": "42002.74",
      "trades": "22"
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": "3.66",
      "high": "3.67",
      "low": "3.66",
      "close": "3.67",
      "average": "3.67",
      "volume": "3285",
      "turnover": "12055.87",
      "trades": "16"
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": "3.67",
      "high": "3.67",
      "low": "3.67",
      "close": "3.67",
      "average": "3.67",
      "volume": "1579",
      "turnover": "5794.93",
      "trades": "11"
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": "3.67",
      "high": "3.67",
      "low": "3.64",
      "close": "3.64",
      "average": "3.6578",
      "volume": "2021",
      "turnover": "7392.38",
      "trades": "22"
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": "3.64",
      "high": "4.08",
      "low": "3.64",
      "close": "4.08",
      "average": "3.8044",
      "volume": "1639",
      "turnover": "6235.34",
      "trades": "13"
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": "3.90",
      "high": "3.90",
      "low": "3.90",
      "close": "3.90",
      "average": "3.90",
      "volume": "27712",
      "turnover": "108076.8",
      "trades": "27"
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": "3.90",
      "high": "3.96",
      "low": "3.90",
      "close": "3.96",
      "average": "3.9599",
      "volume": "59236",
      "turnover": "234567.24",
      "trades": "12"
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": "4.05",
      "high": "4.11",
      "low": "4.05",
      "close": "4.10",
      "average": "4.0913",
      "volume": "16118",
      "turnover": "65942.9",
      "trades": "32"
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": "4.15",
      "high": "4.15",
      "low": "4.15",
      "close": "4.15",
      "average": "4.15",
      "volume": "8256",
      "turnover": "34262.4",
      "trades": "10"
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.20",
      "low": "4.00",
      "close": "4.04",
      "average": "4.0039",
      "volume": "9412",
      "turnover": "37684.88",
      "trades": "18"
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": "4.04",
      "high": "4.10",
      "low": "4.04",
      "close": "4.06",
      "average": "4.0881",
      "volume": "288",
      "turnover": "1177.38",
      "trades": "13"
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": "4.06",
      "high": "4.20",
      "low": "4.06",
      "close": "4.15",
      "average": "4.1081",
      "volume": "2287",
      "turnover": "9395.16",
      "trades": "15"
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.10",
      "low": "4.03",
      "close": "4.03",
      "average": "4.0565",
      "volume": "10788",
      "turnover": "43761.69",
      "trades": "23"
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": "4.03",
      "high": "4.03",
      "low": "4.03",
      "close": "4.03",
      "average": "4.03",
      "volume": "2910",
      "turnover": "11727.3",
      "trades": "14"
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": "4.03",
      "high": "4.03",
      "low": "3.96",
      "close": "4.00",
      "average": "3.9874",
      "volume": "6339",
      "turnover": "25276.11",
      "trades": "18"
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": "3.94",
      "high": "3.94",
      "low": "3.81",
      "close": "3.82",
      "average": "3.8826",
      "volume": "1232",
      "turnover": "4783.39",
      "trades": "13"
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": "3.70",
      "high": "4.00",
      "low": "3.66",
      "close": "4.00",
      "average": "3.7159",
      "volume": "7393",
      "turnover": "27471.88",
      "trades": "20"
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.00",
      "low": "3.90",
      "close": "3.90",
      "average": "3.9191",
      "volume": "65704",
      "turnover": "257501.1",
      "trades": "33"
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": "3.89",
      "high": "3.89",
      "low": "3.81",
      "close": "3.81",
      "average": "3.8798",
      "volume": "1858",
      "turnover": "7208.66",
      "trades": "18"
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": "3.72",
      "high": "3.76",
      "low": "3.72",
      "close": "3.74",
      "average": "3.7488",
      "volume": "758",
      "turnover": "2841.62",
      "trades": "10"
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": "3.81",
      "high": "3.96",
      "low": "3.81",
      "close": "3.96",
      "average": "3.8589",
      "volume": "6745",
      "turnover": "26028.3",
      "trades": "7"
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.10",
      "low": "4.00",
      "close": "4.10",
      "average": "4.0008",
      "volume": "2222",
      "turnover": "8889.7",
      "trades": "18"
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.10",
      "low": "3.97",
      "close": "4.00",
      "average": "4.022",
      "volume": "2566",
      "turnover": "10320.47",
      "trades": "15"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.11",
      "low": "4.00",
      "close": "4.04",
      "average": "4.1045",
      "volume": "12854",
      "turnover": "52759.75",
      "trades": "19"
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.11",
      "low": "4.10",
      "close": "4.11",
      "average": "4.11",
      "volume": "1369",
      "turnover": "5626.58",
      "trades": "5"
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "4.06",
      "high": "4.11",
      "low": "4.03",
      "close": "4.11",
      "average": "4.0395",
      "volume": "902",
      "turnover": "3643.59",
      "trades": "7"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": "4.11",
      "high": "4.11",
      "low": "4.09",
      "close": "4.11",
      "average": "4.1099",
      "volume": "8215",
      "turnover": "33762.61",
      "trades": "10"
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": "4.11",
      "high": "4.11",
      "low": "4.11",
      "close": "4.11",
      "average": "4.11",
      "volume": "1019",
      "turnover": "4188.09",
      "trades": "13"
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": "4.11",
      "high": "4.13",
      "low": "4.11",
      "close": "4.11",
      "average": "4.1213",
      "volume": "321",
      "turnover": "1322.95",
      "trades": "6"
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.10",
      "low": "3.90",
      "close": "4.10",
      "average": "3.9194",
      "volume": "11180",
      "turnover": "43818.96",
      "trades": "23"
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.10",
      "low": "3.99",
      "close": "4.00",
      "average": "3.9964",
      "volume": "966",
      "turnover": "3860.54",
      "trades": "13"
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.15",
      "low": "4.00",
      "close": "4.00",
      "average": "4.1372",
      "volume": "5472",
      "turnover": "22638.49",
      "trades": "15"
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.00",
      "low": "3.99",
      "close": "3.99",
      "average": "3.9998",
      "volume": "20002",
      "turnover": "80004",
      "trades": "11"
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": "3.99",
      "high": "4.00",
      "low": "3.99",
      "close": "4.00",
      "average": "3.9945",
      "volume": "1248",
      "turnover": "4985.12",
      "trades": "7"
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.00",
      "low": "4.00",
      "close": "4.00",
      "average": "4.00",
      "volume": "345",
      "turnover": "1380",
      "trades": "7"
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.00",
      "low": "3.90",
      "close": "3.90",
      "average": "3.9419",
      "volume": "949",
      "turnover": "3740.9",
      "trades": "22"
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": "3.80",
      "high": "3.80",
      "low": "3.55",
      "close": "3.55",
      "average": "3.7771",
      "volume": "60996",
      "turnover": "230386.12",
      "trades": "38"
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "3.55",
      "high": "3.55",
      "low": "3.40",
      "close": "3.40",
      "average": "3.517",
      "volume": "19491",
      "turnover": "68550.8",
      "trades": "37"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": "3.40",
      "high": "3.40",
      "low": "3.40",
      "close": "3.40",
      "average": "3.40",
      "volume": "5591",
      "turnover": "19009.4",
      "trades": "14"
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": "3.35",
      "high": "3.35",
      "low": "3.20",
      "close": "3.20",
      "average": "3.3259",
      "volume": "15075",
      "turnover": "50137.3",
      "trades": "21"
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": "3.20",
      "high": "3.20",
      "low": "3.15",
      "close": "3.15",
      "average": "3.153",
      "volume": "9063",
      "turnover": "28575.35",
      "trades": "13"
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": "3.15",
      "high": "3.16",
      "low": "3.15",
      "close": "3.15",
      "average": "3.151",
      "volume": "2831",
      "turnover": "8920.57",
      "trades": "15"
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": "3.15",
      "high": "3.15",
      "low": "3.11",
      "close": "3.12",
      "average": "3.15",
      "volume": "100249",
      "turnover": "315779.8",
      "trades": "15"
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": "3.11",
      "high": "3.12",
      "low": "3.11",
      "close": "3.12",
      "average": "3.1198",
      "volume": "21386",
      "turnover": "66719.92",
      "trades": "12"
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": "3.12",
      "high": "3.12",
      "low": "3.12",
      "close": "3.12",
      "average": "3.12",
      "volume": "9885",
      "turnover": "30841.2",
      "trades": "13"
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": "2.92",
      "high": "3.12",
      "low": "2.92",
      "close": "3.12",
      "average": "3.0146",
      "volume": "3339",
      "turnover": "10065.68",
      "trades": "29"
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": "3.10",
      "high": "3.10",
      "low": "2.92",
      "close": "3.10",
      "average": "3.0194",
      "volume": "1181",
      "turnover": "3565.88",
      "trades": "9"
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": "3.00",
      "high": "3.64",
      "low": "3.00",
      "close": "3.64",
      "average": "3.2283",
      "volume": "5923",
      "turnover": "19121.16",
      "trades": "24"
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": "3.50",
      "high": "3.50",
      "low": "3.30",
      "close": "3.40",
      "average": "3.4513",
      "volume": "4666",
      "turnover": "16103.8",
      "trades": "16"
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": "3.60",
      "high": "3.60",
      "low": "3.60",
      "close": "3.60",
      "average": "3.60",
      "volume": "32553",
      "turnover": "117190.8",
      "trades": "17"
    },
    {
      "date": "2026-06-15",
      "bid": null,
      "ask": null,
      "open": "3.65",
      "high": "3.66",
      "low": "3.39",
      "close": "3.39",
      "average": "3.517",
      "volume": "10554",
      "turnover": "37117.96",
      "trades": "24"
    },
    {
      "date": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "3.39",
      "high": "3.60",
      "low": "3.39",
      "close": "3.54",
      "average": "3.5492",
      "volume": "2765",
      "turnover": "9813.47",
      "trades": "9"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": "3.54",
      "high": "3.54",
      "low": "3.35",
      "close": "3.37",
      "average": "3.3542",
      "volume": "3553",
      "turnover": "11917.49",
      "trades": "9"
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": "3.37",
      "high": "3.37",
      "low": "3.35",
      "close": "3.35",
      "average": "3.35",
      "volume": "1553",
      "turnover": "5202.59",
      "trades": "5"
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": "3.02",
      "high": "3.28",
      "low": "3.02",
      "close": "3.10",
      "average": "3.1028",
      "volume": "73378",
      "turnover": "227680.25",
      "trades": "28"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": "3.10",
      "high": "3.30",
      "low": "3.10",
      "close": "3.28",
      "average": "3.2581",
      "volume": "6387",
      "turnover": "20809.78",
      "trades": "10"
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": "3.28",
      "high": "3.29",
      "low": "3.10",
      "close": "3.25",
      "average": "3.1176",
      "volume": "5953",
      "turnover": "18559.04",
      "trades": "9"
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": "3.28",
      "high": "3.28",
      "low": "3.10",
      "close": "3.20",
      "average": "3.2784",
      "volume": "5568",
      "turnover": "18254.16",
      "trades": "14"
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "3.30",
      "high": "3.54",
      "low": "3.30",
      "close": "3.54",
      "average": "3.536",
      "volume": "8021",
      "turnover": "28361.94",
      "trades": "28"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "3.55",
      "high": "3.55",
      "low": "3.54",
      "close": "3.54",
      "average": "3.5418",
      "volume": "5149",
      "turnover": "18236.53",
      "trades": "42"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": "3.54",
      "high": "3.56",
      "low": "3.10",
      "close": "3.56",
      "average": "3.5368",
      "volume": "3178",
      "turnover": "11240.05",
      "trades": "13"
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": "3.54",
      "high": "3.55",
      "low": "3.15",
      "close": "3.55",
      "average": "3.5116",
      "volume": "22823",
      "turnover": "80145.25",
      "trades": "22"
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "3.54",
      "high": "3.54",
      "low": "3.40",
      "close": "3.54",
      "average": "3.50",
      "volume": "3037",
      "turnover": "10629.62",
      "trades": "17"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": "3.54",
      "high": "3.54",
      "low": "3.10",
      "close": "3.30",
      "average": "3.5314",
      "volume": "848",
      "turnover": "2994.64",
      "trades": "21"
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": "3.30",
      "high": "3.30",
      "low": "3.10",
      "close": "3.30",
      "average": "3.1941",
      "volume": "5627",
      "turnover": "17973.1",
      "trades": "32"
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": "3.23",
      "high": "3.25",
      "low": "3.23",
      "close": "3.25",
      "average": "3.2493",
      "volume": "8598",
      "turnover": "27937.5",
      "trades": "11"
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": "3.25",
      "high": "3.25",
      "low": "3.25",
      "close": "3.25",
      "average": "3.25",
      "volume": "207",
      "turnover": "672.75",
      "trades": "5"
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": "3.35",
      "high": "3.51",
      "low": "3.35",
      "close": "3.51",
      "average": "3.4849",
      "volume": "255",
      "turnover": "888.64",
      "trades": "7"
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": "3.51",
      "high": "3.55",
      "low": "3.51",
      "close": "3.54",
      "average": "3.5109",
      "volume": "26365",
      "turnover": "92564.19",
      "trades": "15"
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": "3.53",
      "high": "3.54",
      "low": "3.17",
      "close": "3.17",
      "average": "3.3513",
      "volume": "1826",
      "turnover": "6119.41",
      "trades": "17"
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": "3.17",
      "high": "3.24",
      "low": "3.15",
      "close": "3.15",
      "average": "3.1748",
      "volume": "15735",
      "turnover": "49955.93",
      "trades": "22"
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": "3.15",
      "high": "3.15",
      "low": "3.00",
      "close": "3.00",
      "average": "3.02",
      "volume": "11585",
      "turnover": "34986.74",
      "trades": "20"
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": "3.00",
      "high": "3.00",
      "low": "2.99",
      "close": "2.99",
      "average": "2.9988",
      "volume": "867",
      "turnover": "2600",
      "trades": "11"
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": "2.99",
      "high": "2.99",
      "low": "2.95",
      "close": "2.95",
      "average": "2.9538",
      "volume": "3686",
      "turnover": "10887.7",
      "trades": "14"
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": "2.75",
      "high": "2.95",
      "low": "2.72",
      "close": "2.95",
      "average": "2.8294",
      "volume": "45405",
      "turnover": "128468.77",
      "trades": "34"
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": "2.95",
      "high": "2.95",
      "low": "2.75",
      "close": "2.78",
      "average": "2.9186",
      "volume": "22726",
      "turnover": "66327.16",
      "trades": "11"
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": "2.78",
      "high": "2.78",
      "low": "2.75",
      "close": "2.78",
      "average": "2.7788",
      "volume": "1792",
      "turnover": "4979.6",
      "trades": "12"
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": "2.78",
      "high": "2.78",
      "low": "2.75",
      "close": "2.75",
      "average": "2.7516",
      "volume": "500",
      "turnover": "1375.78",
      "trades": "8"
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": "2.75",
      "high": "2.76",
      "low": "2.75",
      "close": "2.76",
      "average": "2.7592",
      "volume": "4310",
      "turnover": "11892.27",
      "trades": "10"
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": "2.76",
      "high": "2.77",
      "low": "2.76",
      "close": "2.77",
      "average": "2.7608",
      "volume": "8584",
      "turnover": "23698.92",
      "trades": "24"
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": "2.76",
      "high": "2.98",
      "low": "2.76",
      "close": "2.98",
      "average": "2.7621",
      "volume": "10963",
      "turnover": "30280.86",
      "trades": "16"
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": "3.00",
      "high": "3.00",
      "low": "2.98",
      "close": "3.00",
      "average": "2.9938",
      "volume": "17302",
      "turnover": "51799.42",
      "trades": "25"
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": "3.00",
      "high": "3.23",
      "low": "3.00",
      "close": "3.23",
      "average": "3.1565",
      "volume": "25106",
      "turnover": "79247.53",
      "trades": "36"
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": "3.23",
      "high": "3.55",
      "low": "3.23",
      "close": "3.55",
      "average": "3.4281",
      "volume": "18494",
      "turnover": "63399.4",
      "trades": "33"
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": "3.55",
      "high": "3.56",
      "low": "3.55",
      "close": "3.56",
      "average": "3.5509",
      "volume": "23628",
      "turnover": "83901.34",
      "trades": "34"
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": "3.56",
      "high": "3.90",
      "low": "3.56",
      "close": "3.90",
      "average": "3.8247",
      "volume": "31856",
      "turnover": "121839.85",
      "trades": "31"
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "4.00",
      "high": "4.16",
      "low": "4.00",
      "close": "4.16",
      "average": "4.1015",
      "volume": "52952",
      "turnover": "217181.26",
      "trades": "54"
    }
  ]
}