{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3772900/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/pierce?id=TX3772900",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3772900",
    "asset_class": "SHARES",
    "isin": "SE0015658364",
    "symbol": "PIERCE",
    "company": "Pierce Group",
    "market": null,
    "last_sale_price": "SEK 10.12",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "81.50",
      "ask": "82.50",
      "open": "84.70",
      "high": "84.70",
      "low": "80.00",
      "close": "82.50",
      "average": "81.747",
      "volume": "5668",
      "turnover": "463341.9",
      "trades": "32"
    },
    {
      "date": "2021-08-10",
      "bid": "81.50",
      "ask": "82.00",
      "open": "82.60",
      "high": "82.60",
      "low": "80.30",
      "close": "82.00",
      "average": "81.4842",
      "volume": "1508",
      "turnover": "122878.2",
      "trades": "33"
    },
    {
      "date": "2021-08-11",
      "bid": "78.60",
      "ask": "80.80",
      "open": "80.00",
      "high": "81.50",
      "low": "79.20",
      "close": "80.90",
      "average": "81.0647",
      "volume": "315706",
      "turnover": "25259624.2",
      "trades": "23"
    },
    {
      "date": "2021-08-12",
      "bid": "78.80",
      "ask": "79.30",
      "open": "80.90",
      "high": "81.00",
      "low": "78.10",
      "close": "78.10",
      "average": "78.8977",
      "volume": "692",
      "turnover": "54597.2",
      "trades": "28"
    },
    {
      "date": "2021-08-13",
      "bid": "78.30",
      "ask": "79.00",
      "open": "78.30",
      "high": "79.00",
      "low": "78.30",
      "close": "79.00",
      "average": "78.4056",
      "volume": "411",
      "turnover": "32224.7",
      "trades": "13"
    },
    {
      "date": "2021-08-16",
      "bid": "78.10",
      "ask": "79.30",
      "open": "79.20",
      "high": "79.60",
      "low": "78.00",
      "close": "79.00",
      "average": "78.2098",
      "volume": "101209",
      "turnover": "7894555.6",
      "trades": "22"
    },
    {
      "date": "2021-08-17",
      "bid": "77.70",
      "ask": "79.30",
      "open": "77.40",
      "high": "79.00",
      "low": "76.50",
      "close": "76.90",
      "average": "77.7466",
      "volume": "2549",
      "turnover": "198176",
      "trades": "32"
    },
    {
      "date": "2021-08-18",
      "bid": "76.50",
      "ask": "78.00",
      "open": "77.50",
      "high": "78.60",
      "low": "76.70",
      "close": "77.80",
      "average": "77.3379",
      "volume": "1709",
      "turnover": "132170.4",
      "trades": "24"
    },
    {
      "date": "2021-08-19",
      "bid": "75.30",
      "ask": "75.50",
      "open": "76.20",
      "high": "77.10",
      "low": "75.00",
      "close": "75.30",
      "average": "75.7094",
      "volume": "102812",
      "turnover": "7783841.5",
      "trades": "76"
    },
    {
      "date": "2021-08-20",
      "bid": "72.90",
      "ask": "74.90",
      "open": "75.30",
      "high": "76.60",
      "low": "72.90",
      "close": "74.00",
      "average": "74.4846",
      "volume": "6321",
      "turnover": "470817.1",
      "trades": "44"
    },
    {
      "date": "2021-08-23",
      "bid": "70.10",
      "ask": "71.00",
      "open": "74.50",
      "high": "74.50",
      "low": "69.30",
      "close": "71.00",
      "average": "70.4758",
      "volume": "26782",
      "turnover": "1884358.45",
      "trades": "176"
    },
    {
      "date": "2021-08-24",
      "bid": "71.00",
      "ask": "72.50",
      "open": "70.40",
      "high": "75.20",
      "low": "70.30",
      "close": "72.50",
      "average": "71.9094",
      "volume": "7419",
      "turnover": "533496.1",
      "trades": "58"
    },
    {
      "date": "2021-08-25",
      "bid": "73.00",
      "ask": "75.20",
      "open": "72.50",
      "high": "75.50",
      "low": "72.50",
      "close": "73.00",
      "average": "73.9698",
      "volume": "2016",
      "turnover": "149088.9",
      "trades": "31"
    },
    {
      "date": "2021-08-26",
      "bid": "74.40",
      "ask": "75.50",
      "open": "72.30",
      "high": "75.50",
      "low": "72.30",
      "close": "74.30",
      "average": "74.1048",
      "volume": "647",
      "turnover": "47945.8",
      "trades": "14"
    },
    {
      "date": "2021-08-27",
      "bid": "74.40",
      "ask": "76.80",
      "open": "74.30",
      "high": "76.80",
      "low": "74.30",
      "close": "74.40",
      "average": "76.0003",
      "volume": "292",
      "turnover": "22192.1",
      "trades": "29"
    },
    {
      "date": "2021-08-30",
      "bid": "74.60",
      "ask": "77.50",
      "open": "74.70",
      "high": "77.80",
      "low": "74.60",
      "close": "76.80",
      "average": "77.4183",
      "volume": "35577",
      "turnover": "2754311.5",
      "trades": "20"
    },
    {
      "date": "2021-08-31",
      "bid": "80.90",
      "ask": "81.90",
      "open": "77.00",
      "high": "82.60",
      "low": "75.50",
      "close": "81.90",
      "average": "79.3966",
      "volume": "84135",
      "turnover": "6680163.8",
      "trades": "120"
    },
    {
      "date": "2021-09-01",
      "bid": "82.60",
      "ask": "83.00",
      "open": "81.90",
      "high": "82.60",
      "low": "75.90",
      "close": "82.60",
      "average": "81.2421",
      "volume": "5510",
      "turnover": "447644.1",
      "trades": "35"
    },
    {
      "date": "2021-09-02",
      "bid": "79.70",
      "ask": "82.00",
      "open": "82.60",
      "high": "82.60",
      "low": "79.60",
      "close": "79.60",
      "average": "81.8337",
      "volume": "121053",
      "turnover": "9906219.8",
      "trades": "32"
    },
    {
      "date": "2021-09-03",
      "bid": "77.60",
      "ask": "78.40",
      "open": "82.80",
      "high": "82.80",
      "low": "77.20",
      "close": "77.20",
      "average": "79.2188",
      "volume": "3933",
      "turnover": "311567.5",
      "trades": "31"
    },
    {
      "date": "2021-09-06",
      "bid": "77.00",
      "ask": "78.70",
      "open": "77.20",
      "high": "79.90",
      "low": "75.20",
      "close": "77.10",
      "average": "77.8051",
      "volume": "1439",
      "turnover": "111961.5",
      "trades": "25"
    },
    {
      "date": "2021-09-07",
      "bid": "77.50",
      "ask": "78.90",
      "open": "77.10",
      "high": "77.80",
      "low": "77.00",
      "close": "77.60",
      "average": "77.09",
      "volume": "2741",
      "turnover": "211303.8",
      "trades": "22"
    },
    {
      "date": "2021-09-08",
      "bid": "77.60",
      "ask": "78.80",
      "open": "77.00",
      "high": "78.00",
      "low": "77.00",
      "close": "78.00",
      "average": "77.9675",
      "volume": "782",
      "turnover": "60970.6",
      "trades": "4"
    },
    {
      "date": "2021-09-09",
      "bid": "77.00",
      "ask": "78.50",
      "open": "78.00",
      "high": "82.10",
      "low": "77.40",
      "close": "78.20",
      "average": "78.0625",
      "volume": "783",
      "turnover": "61122.9",
      "trades": "10"
    },
    {
      "date": "2021-09-10",
      "bid": "77.00",
      "ask": "78.60",
      "open": "82.40",
      "high": "82.40",
      "low": "77.00",
      "close": "77.00",
      "average": "77.3213",
      "volume": "737",
      "turnover": "56985.8",
      "trades": "19"
    },
    {
      "date": "2021-09-13",
      "bid": "77.00",
      "ask": "77.30",
      "open": "77.00",
      "high": "77.90",
      "low": "77.00",
      "close": "77.90",
      "average": "77.1508",
      "volume": "16261",
      "turnover": "1254549.2",
      "trades": "13"
    },
    {
      "date": "2021-09-14",
      "bid": "76.30",
      "ask": "78.50",
      "open": "77.90",
      "high": "77.90",
      "low": "76.30",
      "close": "76.30",
      "average": "76.962",
      "volume": "435606",
      "turnover": "33106639",
      "trades": "12"
    },
    {
      "date": "2021-09-15",
      "bid": "76.00",
      "ask": "76.60",
      "open": "76.30",
      "high": "76.30",
      "low": "75.00",
      "close": "76.00",
      "average": "75.2327",
      "volume": "1938",
      "turnover": "145800.9",
      "trades": "21"
    },
    {
      "date": "2021-09-16",
      "bid": "74.10",
      "ask": "76.00",
      "open": "76.00",
      "high": "76.00",
      "low": "72.80",
      "close": "74.00",
      "average": "74.1158",
      "volume": "1960",
      "turnover": "145267",
      "trades": "10"
    },
    {
      "date": "2021-09-17",
      "bid": "72.20",
      "ask": "72.40",
      "open": "73.90",
      "high": "74.00",
      "low": "71.80",
      "close": "71.80",
      "average": "72.8035",
      "volume": "1161",
      "turnover": "84524.9",
      "trades": "27"
    },
    {
      "date": "2021-09-20",
      "bid": "72.00",
      "ask": "74.30",
      "open": "72.00",
      "high": "75.60",
      "low": "72.00",
      "close": "72.00",
      "average": "72.3926",
      "volume": "7597",
      "turnover": "549966.3",
      "trades": "48"
    },
    {
      "date": "2021-09-21",
      "bid": "72.00",
      "ask": "74.30",
      "open": "72.00",
      "high": "74.40",
      "low": "72.00",
      "close": "72.00",
      "average": "72.0242",
      "volume": "2566",
      "turnover": "184814.2",
      "trades": "18"
    },
    {
      "date": "2021-09-22",
      "bid": "72.00",
      "ask": "73.90",
      "open": "72.00",
      "high": "73.90",
      "low": "72.00",
      "close": "73.90",
      "average": "72.0375",
      "volume": "3902",
      "turnover": "281090.3",
      "trades": "25"
    },
    {
      "date": "2021-09-23",
      "bid": "72.20",
      "ask": "72.90",
      "open": "74.40",
      "high": "74.40",
      "low": "72.00",
      "close": "73.00",
      "average": "72.3013",
      "volume": "3932",
      "turnover": "284288.9",
      "trades": "23"
    },
    {
      "date": "2021-09-24",
      "bid": "73.90",
      "ask": "75.00",
      "open": "73.00",
      "high": "75.80",
      "low": "72.00",
      "close": "75.00",
      "average": "73.6109",
      "volume": "4074",
      "turnover": "299890.9",
      "trades": "27"
    },
    {
      "date": "2021-09-27",
      "bid": "72.20",
      "ask": "73.40",
      "open": "75.00",
      "high": "75.80",
      "low": "73.30",
      "close": "73.40",
      "average": "75.4952",
      "volume": "223409",
      "turnover": "16866317.7",
      "trades": "20"
    },
    {
      "date": "2021-09-28",
      "bid": "70.10",
      "ask": "70.80",
      "open": "73.40",
      "high": "75.60",
      "low": "70.00",
      "close": "70.00",
      "average": "70.8978",
      "volume": "23614",
      "turnover": "1674180.6",
      "trades": "92"
    },
    {
      "date": "2021-09-29",
      "bid": "69.30",
      "ask": "70.00",
      "open": "74.10",
      "high": "74.90",
      "low": "70.00",
      "close": "70.00",
      "average": "71.6374",
      "volume": "8558",
      "turnover": "613073.2",
      "trades": "68"
    },
    {
      "date": "2021-09-30",
      "bid": "69.70",
      "ask": "70.00",
      "open": "70.10",
      "high": "71.60",
      "low": "69.80",
      "close": "70.10",
      "average": "70.1643",
      "volume": "4708",
      "turnover": "330333.3",
      "trades": "21"
    },
    {
      "date": "2021-10-01",
      "bid": "66.10",
      "ask": "68.80",
      "open": "69.10",
      "high": "74.50",
      "low": "65.40",
      "close": "69.00",
      "average": "69.0884",
      "volume": "4041",
      "turnover": "279186.1",
      "trades": "37"
    },
    {
      "date": "2021-10-04",
      "bid": "64.00",
      "ask": "64.70",
      "open": "67.90",
      "high": "67.90",
      "low": "63.00",
      "close": "64.80",
      "average": "65.5485",
      "volume": "7208",
      "turnover": "473235.85",
      "trades": "71"
    },
    {
      "date": "2021-10-05",
      "bid": "63.40",
      "ask": "63.50",
      "open": "64.80",
      "high": "64.80",
      "low": "63.30",
      "close": "63.50",
      "average": "63.5512",
      "volume": "206325",
      "turnover": "13112194.8",
      "trades": "30"
    },
    {
      "date": "2021-10-06",
      "bid": "60.60",
      "ask": "63.10",
      "open": "63.50",
      "high": "63.50",
      "low": "60.20",
      "close": "62.00",
      "average": "62.163",
      "volume": "5187",
      "turnover": "322439.7",
      "trades": "51"
    },
    {
      "date": "2021-10-07",
      "bid": "61.00",
      "ask": "62.00",
      "open": "62.00",
      "high": "63.00",
      "low": "61.00",
      "close": "61.00",
      "average": "62.0015",
      "volume": "52168",
      "turnover": "3234495.9",
      "trades": "44"
    },
    {
      "date": "2021-10-08",
      "bid": "60.40",
      "ask": "60.90",
      "open": "62.10",
      "high": "63.00",
      "low": "61.00",
      "close": "61.00",
      "average": "62.4796",
      "volume": "104415",
      "turnover": "6523808.1",
      "trades": "26"
    },
    {
      "date": "2021-10-11",
      "bid": "59.10",
      "ask": "60.90",
      "open": "61.00",
      "high": "62.50",
      "low": "57.00",
      "close": "60.90",
      "average": "59.5795",
      "volume": "2594",
      "turnover": "154549.2",
      "trades": "32"
    },
    {
      "date": "2021-10-12",
      "bid": "60.70",
      "ask": "60.90",
      "open": "61.00",
      "high": "61.00",
      "low": "60.00",
      "close": "60.00",
      "average": "60.5706",
      "volume": "235",
      "turnover": "14234.1",
      "trades": "16"
    },
    {
      "date": "2021-10-13",
      "bid": "59.80",
      "ask": "61.00",
      "open": "60.00",
      "high": "60.50",
      "low": "56.10",
      "close": "59.90",
      "average": "59.2002",
      "volume": "6781",
      "turnover": "401436.3",
      "trades": "53"
    },
    {
      "date": "2021-10-14",
      "bid": "58.00",
      "ask": "59.90",
      "open": "60.00",
      "high": "64.20",
      "low": "59.90",
      "close": "59.90",
      "average": "59.9762",
      "volume": "5806",
      "turnover": "348499.2",
      "trades": "34"
    },
    {
      "date": "2021-10-15",
      "bid": "59.70",
      "ask": "59.80",
      "open": "62.90",
      "high": "62.90",
      "low": "59.50",
      "close": "59.50",
      "average": "60.7854",
      "volume": "6048",
      "turnover": "367629.9",
      "trades": "25"
    },
    {
      "date": "2021-10-18",
      "bid": "56.00",
      "ask": "56.60",
      "open": "59.00",
      "high": "60.00",
      "low": "52.00",
      "close": "56.00",
      "average": "57.987",
      "volume": "5104",
      "turnover": "295965.5",
      "trades": "82"
    },
    {
      "date": "2021-10-19",
      "bid": "57.20",
      "ask": "58.00",
      "open": "56.50",
      "high": "60.00",
      "low": "56.00",
      "close": "57.20",
      "average": "57.407",
      "volume": "459015",
      "turnover": "26351311.95",
      "trades": "59"
    },
    {
      "date": "2021-10-20",
      "bid": "58.00",
      "ask": "59.30",
      "open": "56.70",
      "high": "59.30",
      "low": "56.70",
      "close": "58.00",
      "average": "58.9488",
      "volume": "801192",
      "turnover": "47229325.6",
      "trades": "21"
    },
    {
      "date": "2021-10-21",
      "bid": "57.00",
      "ask": "59.00",
      "open": "58.10",
      "high": "59.00",
      "low": "55.20",
      "close": "59.00",
      "average": "56.5171",
      "volume": "152266",
      "turnover": "8605629.69",
      "trades": "22"
    },
    {
      "date": "2021-10-22",
      "bid": "58.80",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.00",
      "low": "57.00",
      "close": "58.90",
      "average": "58.7054",
      "volume": "7179",
      "turnover": "421446.1",
      "trades": "36"
    },
    {
      "date": "2021-10-25",
      "bid": "56.80",
      "ask": "58.00",
      "open": "58.90",
      "high": "58.90",
      "low": "56.00",
      "close": "58.00",
      "average": "57.7999",
      "volume": "2885",
      "turnover": "166752.6",
      "trades": "18"
    },
    {
      "date": "2021-10-26",
      "bid": "54.50",
      "ask": "54.90",
      "open": "58.90",
      "high": "58.90",
      "low": "54.50",
      "close": "54.90",
      "average": "55.5305",
      "volume": "229856",
      "turnover": "12764027.2",
      "trades": "32"
    },
    {
      "date": "2021-10-27",
      "bid": "54.80",
      "ask": "56.90",
      "open": "54.50",
      "high": "58.30",
      "low": "53.50",
      "close": "56.90",
      "average": "55.7245",
      "volume": "2178",
      "turnover": "121368",
      "trades": "41"
    },
    {
      "date": "2021-10-28",
      "bid": "54.20",
      "ask": "54.70",
      "open": "56.80",
      "high": "56.80",
      "low": "54.20",
      "close": "56.00",
      "average": "55.6921",
      "volume": "2357",
      "turnover": "131266.2",
      "trades": "35"
    },
    {
      "date": "2021-10-29",
      "bid": "53.80",
      "ask": "55.00",
      "open": "52.50",
      "high": "56.00",
      "low": "52.40",
      "close": "56.00",
      "average": "53.4214",
      "volume": "68633",
      "turnover": "3637653.9",
      "trades": "46"
    },
    {
      "date": "2021-11-01",
      "bid": "51.00",
      "ask": "53.10",
      "open": "54.60",
      "high": "56.50",
      "low": "50.30",
      "close": "52.05",
      "average": "52.3088",
      "volume": "55885",
      "turnover": "2923277.2",
      "trades": "21"
    },
    {
      "date": "2021-11-02",
      "bid": "52.70",
      "ask": "56.10",
      "open": "52.50",
      "high": "56.50",
      "low": "52.50",
      "close": "54.70",
      "average": "52.7949",
      "volume": "198618",
      "turnover": "10487682.6",
      "trades": "60"
    },
    {
      "date": "2021-11-03",
      "bid": "51.50",
      "ask": "52.10",
      "open": "54.70",
      "high": "54.70",
      "low": "51.10",
      "close": "51.50",
      "average": "52.3445",
      "volume": "1148",
      "turnover": "60091.5",
      "trades": "26"
    },
    {
      "date": "2021-11-04",
      "bid": "52.00",
      "ask": "52.40",
      "open": "51.50",
      "high": "52.00",
      "low": "51.20",
      "close": "52.00",
      "average": "51.5184",
      "volume": "18099",
      "turnover": "932431",
      "trades": "29"
    },
    {
      "date": "2021-11-05",
      "bid": "52.10",
      "ask": "55.90",
      "open": "52.10",
      "high": "52.10",
      "low": "52.10",
      "close": "52.10",
      "average": "52.10",
      "volume": "10",
      "turnover": "521",
      "trades": "2"
    },
    {
      "date": "2021-11-08",
      "bid": "57.00",
      "ask": "57.50",
      "open": "52.50",
      "high": "60.10",
      "low": "49.50",
      "close": "57.50",
      "average": "56.0714",
      "volume": "2938",
      "turnover": "167413.95",
      "trades": "58"
    },
    {
      "date": "2021-11-09",
      "bid": "54.10",
      "ask": "55.90",
      "open": "57.20",
      "high": "57.40",
      "low": "50.20",
      "close": "53.50",
      "average": "54.8728",
      "volume": "2294",
      "turnover": "125878.2",
      "trades": "45"
    },
    {
      "date": "2021-11-10",
      "bid": "53.50",
      "ask": "53.90",
      "open": "53.50",
      "high": "54.10",
      "low": "53.50",
      "close": "53.90",
      "average": "54.0546",
      "volume": "2049",
      "turnover": "110757.9",
      "trades": "22"
    },
    {
      "date": "2021-11-11",
      "bid": "53.90",
      "ask": "54.70",
      "open": "54.00",
      "high": "54.70",
      "low": "53.90",
      "close": "54.20",
      "average": "54.3537",
      "volume": "255623",
      "turnover": "13894043.2",
      "trades": "44"
    },
    {
      "date": "2021-11-12",
      "bid": "54.50",
      "ask": "55.00",
      "open": "54.00",
      "high": "64.00",
      "low": "52.50",
      "close": "55.00",
      "average": "55.4933",
      "volume": "9026",
      "turnover": "500882.1",
      "trades": "60"
    },
    {
      "date": "2021-11-15",
      "bid": "55.60",
      "ask": "56.60",
      "open": "55.00",
      "high": "60.30",
      "low": "55.00",
      "close": "58.00",
      "average": "57.094",
      "volume": "4041",
      "turnover": "230459",
      "trades": "44"
    },
    {
      "date": "2021-11-16",
      "bid": "56.00",
      "ask": "57.90",
      "open": "58.00",
      "high": "58.00",
      "low": "54.60",
      "close": "57.90",
      "average": "56.0934",
      "volume": "1792",
      "turnover": "100519.3",
      "trades": "31"
    },
    {
      "date": "2021-11-17",
      "bid": "53.20",
      "ask": "54.20",
      "open": "56.00",
      "high": "56.00",
      "low": "53.00",
      "close": "54.10",
      "average": "55.1425",
      "volume": "3528",
      "turnover": "194542.6",
      "trades": "66"
    },
    {
      "date": "2021-11-18",
      "bid": "53.80",
      "ask": "53.90",
      "open": "54.00",
      "high": "54.80",
      "low": "53.40",
      "close": "53.90",
      "average": "53.4573",
      "volume": "243483",
      "turnover": "13015932.5",
      "trades": "27"
    },
    {
      "date": "2021-11-19",
      "bid": "53.70",
      "ask": "57.90",
      "open": "53.20",
      "high": "58.00",
      "low": "53.00",
      "close": "58.00",
      "average": "53.0161",
      "volume": "186165",
      "turnover": "9869741.6",
      "trades": "28"
    },
    {
      "date": "2021-11-22",
      "bid": "54.60",
      "ask": "57.70",
      "open": "58.00",
      "high": "58.00",
      "low": "54.50",
      "close": "54.80",
      "average": "54.7672",
      "volume": "464180",
      "turnover": "25418174.85",
      "trades": "28"
    },
    {
      "date": "2021-11-23",
      "bid": "53.30",
      "ask": "54.40",
      "open": "54.80",
      "high": "57.70",
      "low": "53.50",
      "close": "54.40",
      "average": "54.6334",
      "volume": "65898",
      "turnover": "3607565.9",
      "trades": "30"
    },
    {
      "date": "2021-11-24",
      "bid": "52.50",
      "ask": "55.40",
      "open": "53.70",
      "high": "55.90",
      "low": "51.80",
      "close": "55.10",
      "average": "53.3662",
      "volume": "529",
      "turnover": "28230.7",
      "trades": "20"
    },
    {
      "date": "2021-11-25",
      "bid": "55.10",
      "ask": "59.00",
      "open": "51.80",
      "high": "59.20",
      "low": "51.00",
      "close": "57.80",
      "average": "57.7092",
      "volume": "18049",
      "turnover": "1041592.8",
      "trades": "50"
    },
    {
      "date": "2021-11-26",
      "bid": "57.10",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.00",
      "low": "54.90",
      "close": "57.10",
      "average": "55.771",
      "volume": "6952",
      "turnover": "387719.9",
      "trades": "33"
    },
    {
      "date": "2021-11-29",
      "bid": "56.00",
      "ask": "60.80",
      "open": "57.10",
      "high": "61.50",
      "low": "52.70",
      "close": "60.90",
      "average": "57.9664",
      "volume": "3198",
      "turnover": "185376.5",
      "trades": "47"
    },
    {
      "date": "2021-11-30",
      "bid": "65.40",
      "ask": "66.90",
      "open": "56.90",
      "high": "72.00",
      "low": "56.00",
      "close": "72.00",
      "average": "61.3699",
      "volume": "29140",
      "turnover": "1785199.4",
      "trades": "416"
    },
    {
      "date": "2021-12-01",
      "bid": "70.10",
      "ask": "71.80",
      "open": "72.00",
      "high": "73.00",
      "low": "65.00",
      "close": "71.50",
      "average": "70.3974",
      "volume": "14108",
      "turnover": "993166.2",
      "trades": "189"
    },
    {
      "date": "2021-12-02",
      "bid": "69.50",
      "ask": "69.60",
      "open": "70.10",
      "high": "70.10",
      "low": "67.50",
      "close": "69.50",
      "average": "69.9883",
      "volume": "71744",
      "turnover": "5021931.09",
      "trades": "53"
    },
    {
      "date": "2021-12-03",
      "bid": "69.30",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.00",
      "low": "68.90",
      "close": "69.30",
      "average": "69.5079",
      "volume": "25097",
      "turnover": "1744440.2",
      "trades": "19"
    },
    {
      "date": "2021-12-06",
      "bid": "61.70",
      "ask": "63.10",
      "open": "69.30",
      "high": "69.30",
      "low": "61.60",
      "close": "61.60",
      "average": "65.3046",
      "volume": "2282",
      "turnover": "149025.1",
      "trades": "45"
    },
    {
      "date": "2021-12-07",
      "bid": "61.60",
      "ask": "63.10",
      "open": "69.10",
      "high": "69.10",
      "low": "61.50",
      "close": "61.50",
      "average": "62.9924",
      "volume": "7801",
      "turnover": "491404.1",
      "trades": "26"
    },
    {
      "date": "2021-12-08",
      "bid": "60.20",
      "ask": "62.50",
      "open": "62.00",
      "high": "63.00",
      "low": "61.50",
      "close": "62.50",
      "average": "62.5213",
      "volume": "7171",
      "turnover": "448340.4",
      "trades": "16"
    },
    {
      "date": "2021-12-09",
      "bid": "62.00",
      "ask": "69.90",
      "open": "60.20",
      "high": "62.00",
      "low": "60.20",
      "close": "62.00",
      "average": "61.5858",
      "volume": "7093",
      "turnover": "436828.4",
      "trades": "17"
    },
    {
      "date": "2021-12-10",
      "bid": "58.90",
      "ask": "60.50",
      "open": "62.00",
      "high": "66.50",
      "low": "58.90",
      "close": "58.90",
      "average": "61.9608",
      "volume": "1050",
      "turnover": "65058.8",
      "trades": "17"
    },
    {
      "date": "2021-12-13",
      "bid": "60.10",
      "ask": "61.90",
      "open": "58.90",
      "high": "61.90",
      "low": "58.90",
      "close": "61.90",
      "average": "60.1674",
      "volume": "11431",
      "turnover": "687774.1",
      "trades": "22"
    },
    {
      "date": "2021-12-14",
      "bid": "60.10",
      "ask": "62.40",
      "open": "61.90",
      "high": "64.90",
      "low": "60.00",
      "close": "63.20",
      "average": "60.1974",
      "volume": "255526",
      "turnover": "15336401.2",
      "trades": "120"
    },
    {
      "date": "2021-12-15",
      "bid": "60.10",
      "ask": "62.80",
      "open": "63.20",
      "high": "63.20",
      "low": "60.00",
      "close": "62.80",
      "average": "61.5401",
      "volume": "2553",
      "turnover": "157111.8",
      "trades": "53"
    },
    {
      "date": "2021-12-16",
      "bid": "60.70",
      "ask": "62.10",
      "open": "62.80",
      "high": "64.00",
      "low": "56.60",
      "close": "60.00",
      "average": "61.0784",
      "volume": "76467",
      "turnover": "4627637.2",
      "trades": "239"
    },
    {
      "date": "2021-12-17",
      "bid": "61.40",
      "ask": "63.50",
      "open": "60.50",
      "high": "63.90",
      "low": "60.50",
      "close": "63.50",
      "average": "62.4962",
      "volume": "12468",
      "turnover": "779202.6",
      "trades": "74"
    },
    {
      "date": "2021-12-20",
      "bid": "63.30",
      "ask": "63.50",
      "open": "63.50",
      "high": "63.50",
      "low": "63.00",
      "close": "63.50",
      "average": "63.2609",
      "volume": "13173",
      "turnover": "833271.7",
      "trades": "59"
    },
    {
      "date": "2021-12-21",
      "bid": "62.60",
      "ask": "64.00",
      "open": "63.50",
      "high": "66.00",
      "low": "63.00",
      "close": "65.00",
      "average": "64.517",
      "volume": "10697",
      "turnover": "689847.1",
      "trades": "34"
    },
    {
      "date": "2021-12-22",
      "bid": "65.10",
      "ask": "65.90",
      "open": "65.10",
      "high": "65.90",
      "low": "61.90",
      "close": "65.90",
      "average": "64.8507",
      "volume": "7911",
      "turnover": "513034",
      "trades": "24"
    },
    {
      "date": "2021-12-23",
      "bid": "65.10",
      "ask": "66.20",
      "open": "66.00",
      "high": "66.30",
      "low": "63.20",
      "close": "66.20",
      "average": "65.0391",
      "volume": "3569",
      "turnover": "232124.7",
      "trades": "14"
    },
    {
      "date": "2021-12-27",
      "bid": "67.20",
      "ask": "67.90",
      "open": "66.30",
      "high": "73.70",
      "low": "66.30",
      "close": "68.60",
      "average": "67.5011",
      "volume": "49171",
      "turnover": "3319095",
      "trades": "79"
    },
    {
      "date": "2021-12-28",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.60",
      "high": "73.40",
      "low": "68.00",
      "close": "68.00",
      "average": "69.1601",
      "volume": "3496",
      "turnover": "241783.6",
      "trades": "46"
    },
    {
      "date": "2021-12-29",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.60",
      "high": "69.70",
      "low": "68.60",
      "close": "68.60",
      "average": "68.7957",
      "volume": "51554",
      "turnover": "3546692",
      "trades": "18"
    },
    {
      "date": "2021-12-30",
      "bid": "68.60",
      "ask": "69.40",
      "open": "68.60",
      "high": "69.70",
      "low": "68.00",
      "close": "68.60",
      "average": "68.5035",
      "volume": "1875",
      "turnover": "128578.7",
      "trades": "33"
    },
    {
      "date": "2022-01-03",
      "bid": "66.00",
      "ask": "66.10",
      "open": "68.60",
      "high": "68.60",
      "low": "64.60",
      "close": "66.00",
      "average": "65.7825",
      "volume": "2051",
      "turnover": "134780.4",
      "trades": "51"
    },
    {
      "date": "2022-01-04",
      "bid": "66.00",
      "ask": "67.90",
      "open": "66.50",
      "high": "69.40",
      "low": "66.00",
      "close": "66.10",
      "average": "66.9846",
      "volume": "940",
      "turnover": "62965.5",
      "trades": "26"
    },
    {
      "date": "2022-01-05",
      "bid": "66.50",
      "ask": "67.90",
      "open": "66.00",
      "high": "66.80",
      "low": "66.00",
      "close": "66.10",
      "average": "66.0792",
      "volume": "3436",
      "turnover": "227048",
      "trades": "16"
    },
    {
      "date": "2022-01-07",
      "bid": "68.40",
      "ask": "68.90",
      "open": "66.20",
      "high": "69.30",
      "low": "66.20",
      "close": "68.40",
      "average": "68.9284",
      "volume": "3912",
      "turnover": "268767.3",
      "trades": "41"
    },
    {
      "date": "2022-01-10",
      "bid": "66.10",
      "ask": "67.60",
      "open": "68.40",
      "high": "68.70",
      "low": "66.00",
      "close": "66.10",
      "average": "66.2074",
      "volume": "1842",
      "turnover": "121954.1",
      "trades": "33"
    },
    {
      "date": "2022-01-11",
      "bid": "66.20",
      "ask": "67.90",
      "open": "66.10",
      "high": "68.80",
      "low": "66.00",
      "close": "66.10",
      "average": "66.4414",
      "volume": "630",
      "turnover": "41858.1",
      "trades": "28"
    },
    {
      "date": "2022-01-12",
      "bid": "66.90",
      "ask": "67.00",
      "open": "67.90",
      "high": "67.90",
      "low": "66.10",
      "close": "66.90",
      "average": "66.998",
      "volume": "181297",
      "turnover": "12146538.2",
      "trades": "19"
    },
    {
      "date": "2022-01-13",
      "bid": "66.50",
      "ask": "67.90",
      "open": "66.90",
      "high": "67.90",
      "low": "66.50",
      "close": "66.50",
      "average": "66.7292",
      "volume": "3750",
      "turnover": "250234.6",
      "trades": "32"
    },
    {
      "date": "2022-01-14",
      "bid": "67.20",
      "ask": "68.00",
      "open": "66.50",
      "high": "69.10",
      "low": "66.00",
      "close": "68.80",
      "average": "66.9909",
      "volume": "19448",
      "turnover": "1302838.3",
      "trades": "136"
    },
    {
      "date": "2022-01-17",
      "bid": "66.60",
      "ask": "67.90",
      "open": "68.00",
      "high": "68.00",
      "low": "66.50",
      "close": "66.50",
      "average": "66.7875",
      "volume": "994",
      "turnover": "66386.8",
      "trades": "26"
    },
    {
      "date": "2022-01-18",
      "bid": "65.10",
      "ask": "66.60",
      "open": "66.50",
      "high": "69.10",
      "low": "66.40",
      "close": "66.50",
      "average": "66.5065",
      "volume": "15021",
      "turnover": "999159.2",
      "trades": "84"
    },
    {
      "date": "2022-01-19",
      "bid": "64.00",
      "ask": "65.20",
      "open": "63.90",
      "high": "67.80",
      "low": "63.60",
      "close": "65.60",
      "average": "64.2445",
      "volume": "1724",
      "turnover": "110757.5",
      "trades": "29"
    },
    {
      "date": "2022-01-20",
      "bid": "54.80",
      "ask": "55.00",
      "open": "63.10",
      "high": "63.10",
      "low": "52.30",
      "close": "53.30",
      "average": "56.5795",
      "volume": "14505",
      "turnover": "820685.3",
      "trades": "238"
    },
    {
      "date": "2022-01-21",
      "bid": "53.00",
      "ask": "53.30",
      "open": "55.00",
      "high": "60.00",
      "low": "53.00",
      "close": "53.00",
      "average": "54.2158",
      "volume": "12000",
      "turnover": "650589",
      "trades": "125"
    },
    {
      "date": "2022-01-24",
      "bid": "49.60",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.00",
      "low": "45.40",
      "close": "51.50",
      "average": "50.0657",
      "volume": "2817",
      "turnover": "141035.15",
      "trades": "60"
    },
    {
      "date": "2022-01-25",
      "bid": "50.00",
      "ask": "51.90",
      "open": "51.50",
      "high": "52.00",
      "low": "47.00",
      "close": "48.40",
      "average": "49.1374",
      "volume": "3292",
      "turnover": "162921.4",
      "trades": "85"
    },
    {
      "date": "2022-01-26",
      "bid": "49.55",
      "ask": "50.10",
      "open": "48.30",
      "high": "51.00",
      "low": "47.45",
      "close": "49.20",
      "average": "49.6842",
      "volume": "2324",
      "turnover": "115469.85",
      "trades": "34"
    },
    {
      "date": "2022-01-27",
      "bid": "48.60",
      "ask": "49.55",
      "open": "48.60",
      "high": "49.85",
      "low": "46.60",
      "close": "48.55",
      "average": "49.249",
      "volume": "478917",
      "turnover": "23586200.65",
      "trades": "63"
    },
    {
      "date": "2022-01-28",
      "bid": "46.20",
      "ask": "49.60",
      "open": "47.90",
      "high": "50.00",
      "low": "46.40",
      "close": "46.40",
      "average": "48.2704",
      "volume": "3086",
      "turnover": "149485.55",
      "trades": "49"
    },
    {
      "date": "2022-01-31",
      "bid": "47.05",
      "ask": "49.45",
      "open": "49.00",
      "high": "49.95",
      "low": "47.00",
      "close": "47.05",
      "average": "49.3349",
      "volume": "1291",
      "turnover": "63688.05",
      "trades": "35"
    },
    {
      "date": "2022-02-01",
      "bid": null,
      "ask": null,
      "open": "45.55",
      "high": "48.95",
      "low": "45.55",
      "close": "47.90",
      "average": "46.8177",
      "volume": "2742",
      "turnover": "128700.13",
      "trades": "51"
    },
    {
      "date": "2022-02-02",
      "bid": "46.00",
      "ask": "47.05",
      "open": "46.00",
      "high": "47.85",
      "low": "45.80",
      "close": "47.10",
      "average": "46.5235",
      "volume": "1774",
      "turnover": "82532.7",
      "trades": "41"
    },
    {
      "date": "2022-02-03",
      "bid": "45.00",
      "ask": "45.95",
      "open": "47.05",
      "high": "47.05",
      "low": "43.00",
      "close": "46.00",
      "average": "45.6037",
      "volume": "2528",
      "turnover": "115234.65",
      "trades": "47"
    },
    {
      "date": "2022-02-04",
      "bid": "45.05",
      "ask": "46.00",
      "open": "46.00",
      "high": "46.00",
      "low": "44.00",
      "close": "46.00",
      "average": "44.8239",
      "volume": "431",
      "turnover": "19319.1",
      "trades": "18"
    },
    {
      "date": "2022-02-07",
      "bid": "43.80",
      "ask": "46.85",
      "open": "44.50",
      "high": "46.95",
      "low": "43.35",
      "close": "43.60",
      "average": "44.3797",
      "volume": "617",
      "turnover": "27382.25",
      "trades": "19"
    },
    {
      "date": "2022-02-08",
      "bid": "44.05",
      "ask": "47.35",
      "open": "44.00",
      "high": "49.40",
      "low": "44.00",
      "close": "44.50",
      "average": "45.8935",
      "volume": "1702",
      "turnover": "78110.7",
      "trades": "25"
    },
    {
      "date": "2022-02-09",
      "bid": "43.80",
      "ask": "44.75",
      "open": "45.40",
      "high": "46.05",
      "low": "43.70",
      "close": "43.70",
      "average": "44.6154",
      "volume": "241",
      "turnover": "10752.3",
      "trades": "10"
    },
    {
      "date": "2022-02-10",
      "bid": "44.25",
      "ask": "45.90",
      "open": "43.90",
      "high": "47.50",
      "low": "43.90",
      "close": "44.05",
      "average": "44.4608",
      "volume": "241",
      "turnover": "10715.05",
      "trades": "9"
    },
    {
      "date": "2022-02-11",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.00",
      "high": "46.50",
      "low": "43.80",
      "close": "44.00",
      "average": "44.1635",
      "volume": "768",
      "turnover": "33917.6",
      "trades": "24"
    },
    {
      "date": "2022-02-14",
      "bid": "40.15",
      "ask": "40.20",
      "open": "43.40",
      "high": "43.40",
      "low": "40.00",
      "close": "40.20",
      "average": "41.551",
      "volume": "5260",
      "turnover": "215433.95",
      "trades": "42"
    },
    {
      "date": "2022-02-15",
      "bid": "37.90",
      "ask": "38.00",
      "open": "40.20",
      "high": "43.00",
      "low": "38.00",
      "close": "39.95",
      "average": "39.5298",
      "volume": "5544",
      "turnover": "219153.3",
      "trades": "53"
    },
    {
      "date": "2022-02-16",
      "bid": "39.60",
      "ask": "41.00",
      "open": "37.05",
      "high": "41.00",
      "low": "37.00",
      "close": "41.00",
      "average": "38.9442",
      "volume": "54318",
      "turnover": "2014459.2",
      "trades": "23"
    },
    {
      "date": "2022-02-17",
      "bid": "37.05",
      "ask": "39.75",
      "open": "41.00",
      "high": "41.00",
      "low": "37.00",
      "close": "40.00",
      "average": "37.6403",
      "volume": "3071",
      "turnover": "115593.25",
      "trades": "33"
    },
    {
      "date": "2022-02-18",
      "bid": "37.95",
      "ask": "41.00",
      "open": "40.00",
      "high": "41.00",
      "low": "37.85",
      "close": "37.85",
      "average": "40.4186",
      "volume": "353",
      "turnover": "14267.75",
      "trades": "12"
    },
    {
      "date": "2022-02-21",
      "bid": "37.00",
      "ask": "37.85",
      "open": "37.85",
      "high": "37.90",
      "low": "37.00",
      "close": "37.70",
      "average": "37.3913",
      "volume": "4841",
      "turnover": "181013.15",
      "trades": "28"
    },
    {
      "date": "2022-02-22",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.00",
      "high": "37.60",
      "low": "37.00",
      "close": "37.00",
      "average": "37.0185",
      "volume": "325",
      "turnover": "12031",
      "trades": "7"
    },
    {
      "date": "2022-02-23",
      "bid": "35.60",
      "ask": "36.95",
      "open": "37.00",
      "high": "37.00",
      "low": "35.15",
      "close": "35.60",
      "average": "36.109",
      "volume": "3824",
      "turnover": "138080.65",
      "trades": "30"
    },
    {
      "date": "2022-02-24",
      "bid": "32.40",
      "ask": "34.50",
      "open": "35.60",
      "high": "35.60",
      "low": "31.30",
      "close": "34.50",
      "average": "35.0429",
      "volume": "2762",
      "turnover": "96788.55",
      "trades": "37"
    },
    {
      "date": "2022-02-25",
      "bid": "33.90",
      "ask": "34.50",
      "open": "34.50",
      "high": "35.60",
      "low": "34.50",
      "close": "34.50",
      "average": "35.0122",
      "volume": "1273",
      "turnover": "44570.55",
      "trades": "48"
    },
    {
      "date": "2022-02-28",
      "bid": "32.70",
      "ask": "35.00",
      "open": "34.95",
      "high": "35.00",
      "low": "30.25",
      "close": "31.50",
      "average": "34.9538",
      "volume": "729",
      "turnover": "25481.3",
      "trades": "10"
    },
    {
      "date": "2022-03-01",
      "bid": "31.00",
      "ask": "33.50",
      "open": "35.00",
      "high": "40.00",
      "low": "31.00",
      "close": "31.00",
      "average": "35.0854",
      "volume": "9775",
      "turnover": "348165.6",
      "trades": "137"
    },
    {
      "date": "2022-03-02",
      "bid": "31.60",
      "ask": "33.95",
      "open": "31.00",
      "high": "34.90",
      "low": "31.00",
      "close": "31.60",
      "average": "33.6291",
      "volume": "4574",
      "turnover": "153819.4",
      "trades": "38"
    },
    {
      "date": "2022-03-03",
      "bid": "32.00",
      "ask": "33.95",
      "open": "33.80",
      "high": "33.85",
      "low": "31.80",
      "close": "32.85",
      "average": "32.801",
      "volume": "1614",
      "turnover": "52940.85",
      "trades": "12"
    },
    {
      "date": "2022-03-04",
      "bid": "30.05",
      "ask": "31.55",
      "open": "32.75",
      "high": "32.75",
      "low": "30.00",
      "close": "30.05",
      "average": "30.4784",
      "volume": "269",
      "turnover": "8198.7",
      "trades": "14"
    },
    {
      "date": "2022-03-07",
      "bid": "29.00",
      "ask": "29.75",
      "open": "30.10",
      "high": "32.45",
      "low": "29.00",
      "close": "29.00",
      "average": "29.8375",
      "volume": "706",
      "turnover": "21065.3",
      "trades": "23"
    },
    {
      "date": "2022-03-08",
      "bid": "29.00",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.00",
      "low": "29.00",
      "close": "29.95",
      "average": "29.7597",
      "volume": "7524",
      "turnover": "223912.1",
      "trades": "21"
    },
    {
      "date": "2022-03-09",
      "bid": "28.40",
      "ask": "30.00",
      "open": "31.95",
      "high": "31.95",
      "low": "28.00",
      "close": "29.65",
      "average": "29.3866",
      "volume": "2821",
      "turnover": "82755.83",
      "trades": "25"
    },
    {
      "date": "2022-03-10",
      "bid": "28.95",
      "ask": "30.00",
      "open": "28.95",
      "high": "30.00",
      "low": "28.95",
      "close": "29.80",
      "average": "29.8757",
      "volume": "2043",
      "turnover": "61036",
      "trades": "24"
    },
    {
      "date": "2022-03-11",
      "bid": "29.00",
      "ask": "30.60",
      "open": "31.00",
      "high": "31.00",
      "low": "28.50",
      "close": "30.00",
      "average": "30.0148",
      "volume": "7233",
      "turnover": "217097.2",
      "trades": "17"
    },
    {
      "date": "2022-03-14",
      "bid": "28.90",
      "ask": "30.00",
      "open": "31.95",
      "high": "31.95",
      "low": "28.05",
      "close": "29.95",
      "average": "30.5256",
      "volume": "1705",
      "turnover": "52046.2",
      "trades": "18"
    },
    {
      "date": "2022-03-15",
      "bid": "28.55",
      "ask": "30.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "29.95",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-16",
      "bid": "29.05",
      "ask": "30.00",
      "open": "28.60",
      "high": "30.00",
      "low": "28.60",
      "close": "30.00",
      "average": "29.8575",
      "volume": "719",
      "turnover": "21467.55",
      "trades": "10"
    },
    {
      "date": "2022-03-17",
      "bid": "29.05",
      "ask": "29.95",
      "open": "29.90",
      "high": "30.00",
      "low": "28.60",
      "close": "29.95",
      "average": "29.8475",
      "volume": "2951",
      "turnover": "87707.5",
      "trades": "18"
    },
    {
      "date": "2022-03-18",
      "bid": "29.05",
      "ask": "29.75",
      "open": "29.95",
      "high": "32.00",
      "low": "28.00",
      "close": "29.75",
      "average": "30.1113",
      "volume": "64067",
      "turnover": "1908185.55",
      "trades": "31"
    },
    {
      "date": "2022-03-21",
      "bid": "28.10",
      "ask": "29.65",
      "open": "30.00",
      "high": "30.00",
      "low": "28.00",
      "close": "29.50",
      "average": "29.1868",
      "volume": "5722",
      "turnover": "167007",
      "trades": "27"
    },
    {
      "date": "2022-03-22",
      "bid": "27.35",
      "ask": "27.60",
      "open": "28.85",
      "high": "28.90",
      "low": "27.55",
      "close": "27.60",
      "average": "28.2735",
      "volume": "2853",
      "turnover": "80664.25",
      "trades": "34"
    },
    {
      "date": "2022-03-23",
      "bid": "27.35",
      "ask": "27.40",
      "open": "28.00",
      "high": "28.90",
      "low": "27.40",
      "close": "27.40",
      "average": "27.9601",
      "volume": "3369",
      "turnover": "93881.03",
      "trades": "32"
    },
    {
      "date": "2022-03-24",
      "bid": "26.30",
      "ask": "28.00",
      "open": "27.40",
      "high": "28.45",
      "low": "27.35",
      "close": "28.00",
      "average": "27.9515",
      "volume": "13965",
      "turnover": "390342.1",
      "trades": "171"
    },
    {
      "date": "2022-03-25",
      "bid": "28.00",
      "ask": "28.45",
      "open": "28.30",
      "high": "28.45",
      "low": "28.00",
      "close": "28.45",
      "average": "28.3007",
      "volume": "20287",
      "turnover": "574136.5",
      "trades": "12"
    },
    {
      "date": "2022-03-28",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.45",
      "high": "28.50",
      "low": "28.00",
      "close": "28.50",
      "average": "28.3019",
      "volume": "20430",
      "turnover": "578208",
      "trades": "16"
    },
    {
      "date": "2022-03-29",
      "bid": "27.80",
      "ask": "28.20",
      "open": "28.50",
      "high": "28.50",
      "low": "27.05",
      "close": "28.20",
      "average": "27.8448",
      "volume": "3132",
      "turnover": "87209.85",
      "trades": "28"
    },
    {
      "date": "2022-03-30",
      "bid": "27.80",
      "ask": "27.95",
      "open": "28.10",
      "high": "28.10",
      "low": "27.95",
      "close": "27.95",
      "average": "28.0951",
      "volume": "153",
      "turnover": "4298.55",
      "trades": "6"
    },
    {
      "date": "2022-03-31",
      "bid": "27.80",
      "ask": "27.95",
      "open": "27.85",
      "high": "28.30",
      "low": "27.85",
      "close": "27.95",
      "average": "27.9745",
      "volume": "743",
      "turnover": "20785.05",
      "trades": "7"
    },
    {
      "date": "2022-04-01",
      "bid": "27.50",
      "ask": "28.00",
      "open": "27.80",
      "high": "28.00",
      "low": "27.50",
      "close": "28.00",
      "average": "27.9177",
      "volume": "3653",
      "turnover": "101983.5",
      "trades": "11"
    },
    {
      "date": "2022-04-04",
      "bid": "27.15",
      "ask": "27.75",
      "open": "28.00",
      "high": "28.00",
      "low": "26.50",
      "close": "27.75",
      "average": "27.6836",
      "volume": "3350",
      "turnover": "92740.2",
      "trades": "18"
    },
    {
      "date": "2022-04-05",
      "bid": "27.50",
      "ask": "27.60",
      "open": "28.00",
      "high": "28.30",
      "low": "26.80",
      "close": "27.50",
      "average": "27.7814",
      "volume": "8706",
      "turnover": "241864.9",
      "trades": "25"
    },
    {
      "date": "2022-04-06",
      "bid": "27.90",
      "ask": "28.00",
      "open": "27.80",
      "high": "28.00",
      "low": "27.80",
      "close": "27.90",
      "average": "27.9694",
      "volume": "581",
      "turnover": "16250.2",
      "trades": "8"
    },
    {
      "date": "2022-04-07",
      "bid": "27.50",
      "ask": "27.95",
      "open": "28.00",
      "high": "28.00",
      "low": "27.10",
      "close": "27.55",
      "average": "27.8657",
      "volume": "2811",
      "turnover": "78330.45",
      "trades": "26"
    },
    {
      "date": "2022-04-08",
      "bid": "28.10",
      "ask": "29.00",
      "open": "27.55",
      "high": "29.00",
      "low": "27.55",
      "close": "28.05",
      "average": "28.6022",
      "volume": "418",
      "turnover": "11955.7",
      "trades": "9"
    },
    {
      "date": "2022-04-11",
      "bid": "28.05",
      "ask": "28.40",
      "open": "30.00",
      "high": "30.00",
      "low": "28.15",
      "close": "28.15",
      "average": "28.9861",
      "volume": "1275",
      "turnover": "36957.25",
      "trades": "16"
    },
    {
      "date": "2022-04-12",
      "bid": "27.05",
      "ask": "27.20",
      "open": "28.00",
      "high": "28.00",
      "low": "27.05",
      "close": "27.05",
      "average": "27.0649",
      "volume": "6298",
      "turnover": "170461",
      "trades": "13"
    },
    {
      "date": "2022-04-13",
      "bid": "25.25",
      "ask": "25.95",
      "open": "27.00",
      "high": "27.00",
      "low": "25.10",
      "close": "25.85",
      "average": "26.1088",
      "volume": "4923",
      "turnover": "128533.7",
      "trades": "28"
    },
    {
      "date": "2022-04-14",
      "bid": "25.20",
      "ask": "25.95",
      "open": "25.85",
      "high": "26.00",
      "low": "25.70",
      "close": "25.70",
      "average": "25.8809",
      "volume": "10055",
      "turnover": "260232.5",
      "trades": "9"
    },
    {
      "date": "2022-04-19",
      "bid": "24.85",
      "ask": "25.80",
      "open": "28.95",
      "high": "28.95",
      "low": "23.50",
      "close": "25.80",
      "average": "25.3802",
      "volume": "11203",
      "turnover": "284333.85",
      "trades": "62"
    },
    {
      "date": "2022-04-20",
      "bid": "25.55",
      "ask": "26.00",
      "open": "25.75",
      "high": "26.20",
      "low": "25.35",
      "close": "26.00",
      "average": "25.4952",
      "volume": "14194",
      "turnover": "361879",
      "trades": "25"
    },
    {
      "date": "2022-04-21",
      "bid": "25.05",
      "ask": "25.95",
      "open": "25.55",
      "high": "26.00",
      "low": "25.50",
      "close": "25.50",
      "average": "25.5011",
      "volume": "26438",
      "turnover": "674197.8",
      "trades": "18"
    },
    {
      "date": "2022-04-22",
      "bid": "25.55",
      "ask": "26.00",
      "open": "25.45",
      "high": "25.55",
      "low": "25.45",
      "close": "25.55",
      "average": "25.5003",
      "volume": "37181",
      "turnover": "948128.25",
      "trades": "30"
    },
    {
      "date": "2022-04-25",
      "bid": "25.00",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.00",
      "low": "24.30",
      "close": "25.70",
      "average": "25.2322",
      "volume": "3020",
      "turnover": "76201.2",
      "trades": "21"
    },
    {
      "date": "2022-04-26",
      "bid": "25.00",
      "ask": "25.65",
      "open": "25.70",
      "high": "25.95",
      "low": "24.50",
      "close": "25.65",
      "average": "25.0021",
      "volume": "9346",
      "turnover": "233669.95",
      "trades": "21"
    },
    {
      "date": "2022-04-27",
      "bid": "25.00",
      "ask": "25.75",
      "open": "25.65",
      "high": "26.00",
      "low": "25.00",
      "close": "26.00",
      "average": "25.8775",
      "volume": "2935",
      "turnover": "75950.4",
      "trades": "24"
    },
    {
      "date": "2022-04-28",
      "bid": "25.05",
      "ask": "26.00",
      "open": "25.75",
      "high": "26.00",
      "low": "25.25",
      "close": "26.00",
      "average": "25.8359",
      "volume": "647",
      "turnover": "16715.85",
      "trades": "9"
    },
    {
      "date": "2022-04-29",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.50",
      "high": "25.70",
      "low": "24.60",
      "close": "25.00",
      "average": "25.4122",
      "volume": "37508",
      "turnover": "953161.85",
      "trades": "47"
    },
    {
      "date": "2022-05-02",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.50",
      "low": "24.10",
      "close": "25.50",
      "average": "25.1499",
      "volume": "37859",
      "turnover": "952149.6",
      "trades": "30"
    },
    {
      "date": "2022-05-03",
      "bid": "25.25",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.20",
      "close": "25.20",
      "average": "25.9216",
      "volume": "1020",
      "turnover": "26440",
      "trades": "6"
    },
    {
      "date": "2022-05-04",
      "bid": "25.60",
      "ask": "28.80",
      "open": "25.20",
      "high": "25.60",
      "low": "25.20",
      "close": "25.60",
      "average": "25.5988",
      "volume": "1026",
      "turnover": "26264.4",
      "trades": "6"
    },
    {
      "date": "2022-05-05",
      "bid": "25.60",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.55",
      "close": "26.00",
      "average": "25.9977",
      "volume": "1558",
      "turnover": "40504.4",
      "trades": "9"
    },
    {
      "date": "2022-05-06",
      "bid": "25.35",
      "ask": "25.95",
      "open": "25.25",
      "high": "26.00",
      "low": "25.25",
      "close": "26.00",
      "average": "25.8877",
      "volume": "3563",
      "turnover": "92237.95",
      "trades": "7"
    },
    {
      "date": "2022-05-09",
      "bid": "24.45",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "24.25",
      "close": "24.25",
      "average": "24.7536",
      "volume": "69",
      "turnover": "1708",
      "trades": "5"
    },
    {
      "date": "2022-05-10",
      "bid": "24.35",
      "ask": "26.45",
      "open": "28.80",
      "high": "28.80",
      "low": "24.30",
      "close": "26.50",
      "average": "25.325",
      "volume": "2575",
      "turnover": "65211.8",
      "trades": "47"
    },
    {
      "date": "2022-05-11",
      "bid": "20.20",
      "ask": "20.40",
      "open": "25.55",
      "high": "25.55",
      "low": "20.00",
      "close": "20.00",
      "average": "21.7483",
      "volume": "33262",
      "turnover": "723978.58",
      "trades": "114"
    },
    {
      "date": "2022-05-12",
      "bid": "20.00",
      "ask": "20.10",
      "open": "21.90",
      "high": "21.90",
      "low": "20.00",
      "close": "20.00",
      "average": "20.5322",
      "volume": "2490",
      "turnover": "51125.1",
      "trades": "41"
    },
    {
      "date": "2022-05-13",
      "bid": "20.10",
      "ask": "20.75",
      "open": "20.10",
      "high": "20.75",
      "low": "20.10",
      "close": "20.75",
      "average": "20.6963",
      "volume": "511",
      "turnover": "10575.8",
      "trades": "9"
    },
    {
      "date": "2022-05-16",
      "bid": "19.80",
      "ask": "20.00",
      "open": "20.75",
      "high": "20.75",
      "low": "18.20",
      "close": "20.00",
      "average": "19.9574",
      "volume": "3721",
      "turnover": "74261.56",
      "trades": "23"
    },
    {
      "date": "2022-05-17",
      "bid": "18.52",
      "ask": "19.88",
      "open": "20.55",
      "high": "20.55",
      "low": "18.42",
      "close": "19.90",
      "average": "18.7435",
      "volume": "9863",
      "turnover": "184867.56",
      "trades": "18"
    },
    {
      "date": "2022-05-18",
      "bid": "18.90",
      "ask": "20.45",
      "open": "20.45",
      "high": "20.50",
      "low": "18.88",
      "close": "20.00",
      "average": "20.1212",
      "volume": "10847",
      "turnover": "218254.66",
      "trades": "34"
    },
    {
      "date": "2022-05-19",
      "bid": "18.98",
      "ask": "20.45",
      "open": "20.45",
      "high": "20.80",
      "low": "18.98",
      "close": "20.40",
      "average": "20.3364",
      "volume": "3623",
      "turnover": "73678.77",
      "trades": "21"
    },
    {
      "date": "2022-05-20",
      "bid": "18.70",
      "ask": "19.92",
      "open": "18.52",
      "high": "19.96",
      "low": "18.52",
      "close": "19.92",
      "average": "18.6024",
      "volume": "4477",
      "turnover": "83282.76",
      "trades": "22"
    },
    {
      "date": "2022-05-23",
      "bid": "18.80",
      "ask": "18.98",
      "open": "18.50",
      "high": "20.50",
      "low": "18.50",
      "close": "19.00",
      "average": "19.3521",
      "volume": "2622",
      "turnover": "50741.08",
      "trades": "32"
    },
    {
      "date": "2022-05-24",
      "bid": "18.80",
      "ask": "19.94",
      "open": "19.00",
      "high": "19.94",
      "low": "18.50",
      "close": "19.94",
      "average": "18.9891",
      "volume": "713",
      "turnover": "13539.26",
      "trades": "20"
    },
    {
      "date": "2022-05-25",
      "bid": "18.70",
      "ask": "19.94",
      "open": "19.42",
      "high": "19.94",
      "low": "19.42",
      "close": "19.94",
      "average": "19.6229",
      "volume": "82",
      "turnover": "1609.08",
      "trades": "9"
    },
    {
      "date": "2022-05-27",
      "bid": "18.50",
      "ask": "19.16",
      "open": "19.50",
      "high": "19.50",
      "low": "18.50",
      "close": "18.74",
      "average": "18.9841",
      "volume": "1186",
      "turnover": "22515.18",
      "trades": "23"
    },
    {
      "date": "2022-05-30",
      "bid": "18.74",
      "ask": "19.88",
      "open": "22.90",
      "high": "22.90",
      "low": "18.74",
      "close": "19.94",
      "average": "19.7328",
      "volume": "1119",
      "turnover": "22081.05",
      "trades": "21"
    },
    {
      "date": "2022-05-31",
      "bid": "18.58",
      "ask": "18.92",
      "open": "19.94",
      "high": "19.94",
      "low": "18.54",
      "close": "18.94",
      "average": "18.8695",
      "volume": "6875",
      "turnover": "129727.82",
      "trades": "34"
    },
    {
      "date": "2022-06-01",
      "bid": "16.00",
      "ask": "16.16",
      "open": "18.94",
      "high": "18.96",
      "low": "15.26",
      "close": "16.00",
      "average": "17.5848",
      "volume": "38237",
      "turnover": "672265.98",
      "trades": "108"
    },
    {
      "date": "2022-06-02",
      "bid": "14.30",
      "ask": "14.80",
      "open": "16.92",
      "high": "16.92",
      "low": "14.26",
      "close": "14.26",
      "average": "15.4916",
      "volume": "11462",
      "turnover": "178131.36",
      "trades": "46"
    },
    {
      "date": "2022-06-03",
      "bid": "13.20",
      "ask": "13.50",
      "open": "14.50",
      "high": "14.50",
      "low": "13.00",
      "close": "13.10",
      "average": "13.5352",
      "volume": "23086",
      "turnover": "312542.56",
      "trades": "68"
    },
    {
      "date": "2022-06-07",
      "bid": "13.74",
      "ask": "14.00",
      "open": "13.80",
      "high": "14.00",
      "low": "13.12",
      "close": "13.74",
      "average": "13.9134",
      "volume": "7291",
      "turnover": "101442.88",
      "trades": "29"
    },
    {
      "date": "2022-06-08",
      "bid": "13.74",
      "ask": "13.96",
      "open": "13.98",
      "high": "14.00",
      "low": "13.96",
      "close": "13.96",
      "average": "13.9966",
      "volume": "5439",
      "turnover": "76127.56",
      "trades": "28"
    },
    {
      "date": "2022-06-09",
      "bid": "13.00",
      "ask": "13.90",
      "open": "14.94",
      "high": "20.00",
      "low": "13.06",
      "close": "13.90",
      "average": "14.8263",
      "volume": "7292",
      "turnover": "108113.54",
      "trades": "63"
    },
    {
      "date": "2022-06-10",
      "bid": "12.52",
      "ask": "13.76",
      "open": "13.90",
      "high": "13.90",
      "low": "12.10",
      "close": "13.78",
      "average": "13.3769",
      "volume": "1787",
      "turnover": "23904.46",
      "trades": "25"
    },
    {
      "date": "2022-06-13",
      "bid": "11.26",
      "ask": "12.82",
      "open": "10.56",
      "high": "13.00",
      "low": "10.56",
      "close": "13.00",
      "average": "12.1487",
      "volume": "119",
      "turnover": "1445.7",
      "trades": "8"
    },
    {
      "date": "2022-06-14",
      "bid": "10.20",
      "ask": "11.16",
      "open": "13.00",
      "high": "13.00",
      "low": "9.90",
      "close": "9.98",
      "average": "10.885",
      "volume": "6096",
      "turnover": "66353.51",
      "trades": "77"
    },
    {
      "date": "2022-06-15",
      "bid": "8.75",
      "ask": "9.00",
      "open": "9.94",
      "high": "9.96",
      "low": "8.50",
      "close": "9.00",
      "average": "8.8062",
      "volume": "30935",
      "turnover": "272421.18",
      "trades": "55"
    },
    {
      "date": "2022-06-16",
      "bid": "8.60",
      "ask": "8.68",
      "open": "9.00",
      "high": "9.00",
      "low": "8.51",
      "close": "8.60",
      "average": "8.6455",
      "volume": "27288",
      "turnover": "235917.19",
      "trades": "29"
    },
    {
      "date": "2022-06-17",
      "bid": "8.76",
      "ask": "8.80",
      "open": "8.80",
      "high": "8.84",
      "low": "8.74",
      "close": "8.84",
      "average": "8.7777",
      "volume": "7233",
      "turnover": "63489.39",
      "trades": "15"
    },
    {
      "date": "2022-06-20",
      "bid": "8.65",
      "ask": "9.04",
      "open": "9.00",
      "high": "9.04",
      "low": "8.50",
      "close": "8.60",
      "average": "9.0031",
      "volume": "6276",
      "turnover": "56503.17",
      "trades": "19"
    },
    {
      "date": "2022-06-21",
      "bid": "8.71",
      "ask": "9.05",
      "open": "8.70",
      "high": "9.05",
      "low": "8.70",
      "close": "9.05",
      "average": "9.0429",
      "volume": "2961",
      "turnover": "26775.96",
      "trades": "17"
    },
    {
      "date": "2022-06-22",
      "bid": "8.72",
      "ask": "8.80",
      "open": "9.00",
      "high": "9.00",
      "low": "8.60",
      "close": "8.80",
      "average": "8.7624",
      "volume": "21060",
      "turnover": "184536.88",
      "trades": "19"
    },
    {
      "date": "2022-06-23",
      "bid": "8.50",
      "ask": "8.75",
      "open": "8.51",
      "high": "8.75",
      "low": "8.31",
      "close": "8.50",
      "average": "8.5529",
      "volume": "60950",
      "turnover": "521299.52",
      "trades": "10"
    },
    {
      "date": "2022-06-27",
      "bid": "8.51",
      "ask": "8.98",
      "open": "8.51",
      "high": "8.60",
      "low": "8.50",
      "close": "8.50",
      "average": "8.5492",
      "volume": "102659",
      "turnover": "877649.44",
      "trades": "9"
    },
    {
      "date": "2022-06-28",
      "bid": "8.66",
      "ask": "8.98",
      "open": "8.50",
      "high": "9.00",
      "low": "8.50",
      "close": "8.99",
      "average": "8.9538",
      "volume": "6240",
      "turnover": "55871.83",
      "trades": "11"
    },
    {
      "date": "2022-06-29",
      "bid": "8.65",
      "ask": "8.99",
      "open": "9.00",
      "high": "9.00",
      "low": "8.65",
      "close": "8.65",
      "average": "8.9853",
      "volume": "3394",
      "turnover": "30496.25",
      "trades": "14"
    },
    {
      "date": "2022-06-30",
      "bid": "8.60",
      "ask": "8.65",
      "open": "8.65",
      "high": "9.00",
      "low": "8.65",
      "close": "8.65",
      "average": "8.953",
      "volume": "6172",
      "turnover": "55257.77",
      "trades": "11"
    },
    {
      "date": "2022-07-01",
      "bid": "8.51",
      "ask": "8.99",
      "open": "8.65",
      "high": "9.00",
      "low": "8.65",
      "close": "8.99",
      "average": "8.9442",
      "volume": "20866",
      "turnover": "186629.4",
      "trades": "14"
    },
    {
      "date": "2022-07-04",
      "bid": "8.56",
      "ask": "8.86",
      "open": "8.99",
      "high": "8.99",
      "low": "8.53",
      "close": "8.87",
      "average": "8.751",
      "volume": "974",
      "turnover": "8523.47",
      "trades": "17"
    },
    {
      "date": "2022-07-05",
      "bid": "8.57",
      "ask": "8.90",
      "open": "9.00",
      "high": "9.00",
      "low": "8.57",
      "close": "8.57",
      "average": "8.8816",
      "volume": "11154",
      "turnover": "99065.85",
      "trades": "10"
    },
    {
      "date": "2022-07-06",
      "bid": "8.58",
      "ask": "8.89",
      "open": "8.57",
      "high": "8.66",
      "low": "8.57",
      "close": "8.60",
      "average": "8.6132",
      "volume": "40071",
      "turnover": "345139.22",
      "trades": "7"
    },
    {
      "date": "2022-07-07",
      "bid": "8.40",
      "ask": "8.88",
      "open": "8.99",
      "high": "8.99",
      "low": "8.30",
      "close": "8.88",
      "average": "8.3336",
      "volume": "56713",
      "turnover": "472622.68",
      "trades": "18"
    },
    {
      "date": "2022-07-08",
      "bid": "8.10",
      "ask": "8.50",
      "open": "8.89",
      "high": "8.90",
      "low": "8.10",
      "close": "8.50",
      "average": "8.1299",
      "volume": "45630",
      "turnover": "370966.03",
      "trades": "14"
    },
    {
      "date": "2022-07-11",
      "bid": "7.75",
      "ask": "8.68",
      "open": "8.72",
      "high": "8.72",
      "low": "7.75",
      "close": "7.75",
      "average": "8.3877",
      "volume": "1699",
      "turnover": "14378.89",
      "trades": "15"
    },
    {
      "date": "2022-07-12",
      "bid": "8.12",
      "ask": "8.44",
      "open": "7.75",
      "high": "8.75",
      "low": "7.65",
      "close": "8.45",
      "average": "8.0856",
      "volume": "7071",
      "turnover": "57172.95",
      "trades": "35"
    },
    {
      "date": "2022-07-13",
      "bid": "7.75",
      "ask": "8.00",
      "open": "8.00",
      "high": "8.00",
      "low": "7.50",
      "close": "7.75",
      "average": "7.7466",
      "volume": "9347",
      "turnover": "72407.26",
      "trades": "22"
    },
    {
      "date": "2022-07-14",
      "bid": "7.20",
      "ask": "7.74",
      "open": "7.75",
      "high": "8.00",
      "low": "7.10",
      "close": "7.10",
      "average": "7.667",
      "volume": "1469",
      "turnover": "11262.78",
      "trades": "22"
    },
    {
      "date": "2022-07-15",
      "bid": "7.00",
      "ask": "7.20",
      "open": "7.10",
      "high": "7.10",
      "low": "6.82",
      "close": "7.00",
      "average": "7.013",
      "volume": "28345",
      "turnover": "198783.8",
      "trades": "43"
    },
    {
      "date": "2022-07-18",
      "bid": "7.50",
      "ask": "7.99",
      "open": "7.00",
      "high": "8.00",
      "low": "6.81",
      "close": "8.00",
      "average": "7.122",
      "volume": "223437",
      "turnover": "1591320.42",
      "trades": "50"
    },
    {
      "date": "2022-07-19",
      "bid": "7.22",
      "ask": "7.50",
      "open": "8.00",
      "high": "8.75",
      "low": "7.10",
      "close": "7.50",
      "average": "7.1054",
      "volume": "790735",
      "turnover": "5618525.45",
      "trades": "36"
    },
    {
      "date": "2022-07-20",
      "bid": "7.25",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.50",
      "low": "7.20",
      "close": "7.50",
      "average": "7.484",
      "volume": "59713",
      "turnover": "446893.96",
      "trades": "31"
    },
    {
      "date": "2022-07-21",
      "bid": "7.40",
      "ask": "7.50",
      "open": "7.49",
      "high": "7.50",
      "low": "7.22",
      "close": "7.50",
      "average": "7.4988",
      "volume": "125550",
      "turnover": "941474.17",
      "trades": "27"
    },
    {
      "date": "2022-07-22",
      "bid": "7.60",
      "ask": "7.70",
      "open": "7.50",
      "high": "7.70",
      "low": "7.45",
      "close": "7.70",
      "average": "7.5996",
      "volume": "61415",
      "turnover": "466730.2",
      "trades": "22"
    },
    {
      "date": "2022-07-25",
      "bid": "7.60",
      "ask": "7.70",
      "open": "7.70",
      "high": "7.70",
      "low": "7.60",
      "close": "7.70",
      "average": "7.6849",
      "volume": "9193",
      "turnover": "70646.98",
      "trades": "23"
    },
    {
      "date": "2022-07-26",
      "bid": "7.41",
      "ask": "7.68",
      "open": "7.70",
      "high": "7.80",
      "low": "7.22",
      "close": "7.40",
      "average": "7.5271",
      "volume": "1984",
      "turnover": "14933.72",
      "trades": "24"
    },
    {
      "date": "2022-07-27",
      "bid": "7.18",
      "ask": "7.50",
      "open": "7.70",
      "high": "7.70",
      "low": "7.50",
      "close": "7.50",
      "average": "7.511",
      "volume": "21693",
      "turnover": "162936.1",
      "trades": "36"
    },
    {
      "date": "2022-07-28",
      "bid": "7.40",
      "ask": "7.60",
      "open": "7.50",
      "high": "7.60",
      "low": "7.18",
      "close": "7.40",
      "average": "7.5219",
      "volume": "2870",
      "turnover": "21587.86",
      "trades": "20"
    },
    {
      "date": "2022-07-29",
      "bid": "7.28",
      "ask": "7.40",
      "open": "7.60",
      "high": "7.60",
      "low": "7.40",
      "close": "7.40",
      "average": "7.4016",
      "volume": "43254",
      "turnover": "320147.6",
      "trades": "32"
    },
    {
      "date": "2022-08-01",
      "bid": "7.37",
      "ask": "7.40",
      "open": "7.20",
      "high": "7.49",
      "low": "7.20",
      "close": "7.40",
      "average": "7.3981",
      "volume": "4937",
      "turnover": "36524.38",
      "trades": "15"
    },
    {
      "date": "2022-08-02",
      "bid": "7.27",
      "ask": "7.40",
      "open": "7.40",
      "high": "7.40",
      "low": "7.20",
      "close": "7.40",
      "average": "7.3012",
      "volume": "206591",
      "turnover": "1508355.91",
      "trades": "16"
    },
    {
      "date": "2022-08-03",
      "bid": "7.40",
      "ask": "7.50",
      "open": "7.30",
      "high": "8.00",
      "low": "7.20",
      "close": "7.50",
      "average": "7.3151",
      "volume": "1045411",
      "turnover": "7647261.42",
      "trades": "46"
    },
    {
      "date": "2022-08-04",
      "bid": "7.45",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.60",
      "low": "7.40",
      "close": "7.50",
      "average": "7.4499",
      "volume": "1933128",
      "turnover": "14206717.91",
      "trades": "38"
    },
    {
      "date": "2022-08-05",
      "bid": "7.25",
      "ask": "7.40",
      "open": "7.50",
      "high": "7.50",
      "low": "7.13",
      "close": "7.40",
      "average": "7.4642",
      "volume": "42146",
      "turnover": "314584.1",
      "trades": "40"
    },
    {
      "date": "2022-08-08",
      "bid": "7.14",
      "ask": "7.30",
      "open": "7.32",
      "high": "7.32",
      "low": "7.12",
      "close": "7.14",
      "average": "7.2436",
      "volume": "49699",
      "turnover": "359953.08",
      "trades": "34"
    },
    {
      "date": "2022-08-09",
      "bid": "6.92",
      "ask": "7.00",
      "open": "7.14",
      "high": "7.29",
      "low": "6.91",
      "close": "7.00",
      "average": "7.1673",
      "volume": "152489",
      "turnover": "1092932.57",
      "trades": "24"
    },
    {
      "date": "2022-08-10",
      "bid": "7.02",
      "ask": "7.10",
      "open": "6.91",
      "high": "7.32",
      "low": "6.91",
      "close": "7.10",
      "average": "7.0999",
      "volume": "106888",
      "turnover": "757653.06",
      "trades": "23"
    },
    {
      "date": "2022-08-11",
      "bid": "9.74",
      "ask": "9.80",
      "open": "7.32",
      "high": "11.00",
      "low": "7.32",
      "close": "9.80",
      "average": "8.071",
      "volume": "1439645",
      "turnover": "11619358.85",
      "trades": "647"
    },
    {
      "date": "2022-08-12",
      "bid": "8.91",
      "ask": "8.95",
      "open": "9.84",
      "high": "10.00",
      "low": "8.82",
      "close": "8.91",
      "average": "9.3476",
      "volume": "137427",
      "turnover": "1284617.51",
      "trades": "353"
    },
    {
      "date": "2022-08-15",
      "bid": "8.20",
      "ask": "8.35",
      "open": "8.71",
      "high": "9.20",
      "low": "8.20",
      "close": "8.30",
      "average": "8.6542",
      "volume": "34797",
      "turnover": "301141.58",
      "trades": "95"
    },
    {
      "date": "2022-08-16",
      "bid": "8.49",
      "ask": "8.99",
      "open": "8.20",
      "high": "8.98",
      "low": "8.00",
      "close": "8.49",
      "average": "8.2545",
      "volume": "24944",
      "turnover": "205899.64",
      "trades": "56"
    },
    {
      "date": "2022-08-17",
      "bid": "9.25",
      "ask": "9.26",
      "open": "8.72",
      "high": "9.40",
      "low": "8.58",
      "close": "9.26",
      "average": "9.0595",
      "volume": "52883",
      "turnover": "479091.73",
      "trades": "61"
    },
    {
      "date": "2022-08-18",
      "bid": "9.22",
      "ask": "9.26",
      "open": "9.26",
      "high": "9.35",
      "low": "8.07",
      "close": "9.22",
      "average": "9.0535",
      "volume": "67512",
      "turnover": "611217.93",
      "trades": "83"
    },
    {
      "date": "2022-08-19",
      "bid": "9.00",
      "ask": "9.22",
      "open": "9.22",
      "high": "9.34",
      "low": "8.32",
      "close": "9.04",
      "average": "8.7426",
      "volume": "6332",
      "turnover": "55358.08",
      "trades": "25"
    },
    {
      "date": "2022-08-22",
      "bid": "9.00",
      "ask": "9.10",
      "open": "8.24",
      "high": "9.10",
      "low": "8.24",
      "close": "9.00",
      "average": "8.967",
      "volume": "23745",
      "turnover": "212920.98",
      "trades": "27"
    },
    {
      "date": "2022-08-23",
      "bid": "9.04",
      "ask": "9.20",
      "open": "8.28",
      "high": "9.28",
      "low": "8.28",
      "close": "9.20",
      "average": "8.948",
      "volume": "2001",
      "turnover": "17904.89",
      "trades": "17"
    },
    {
      "date": "2022-08-24",
      "bid": "8.85",
      "ask": "8.99",
      "open": "8.28",
      "high": "9.16",
      "low": "8.02",
      "close": "8.85",
      "average": "8.6082",
      "volume": "92850",
      "turnover": "799272.65",
      "trades": "68"
    },
    {
      "date": "2022-08-25",
      "bid": "8.98",
      "ask": "9.05",
      "open": "9.00",
      "high": "9.05",
      "low": "8.33",
      "close": "9.05",
      "average": "8.9366",
      "volume": "3738",
      "turnover": "33404.86",
      "trades": "17"
    },
    {
      "date": "2022-08-26",
      "bid": "9.05",
      "ask": "9.14",
      "open": "9.15",
      "high": "9.15",
      "low": "9.05",
      "close": "9.05",
      "average": "9.0645",
      "volume": "26128",
      "turnover": "236837.95",
      "trades": "29"
    },
    {
      "date": "2022-08-29",
      "bid": "8.91",
      "ask": "9.20",
      "open": "9.20",
      "high": "9.20",
      "low": "8.02",
      "close": "8.92",
      "average": "9.1729",
      "volume": "18832",
      "turnover": "172744.69",
      "trades": "32"
    },
    {
      "date": "2022-08-30",
      "bid": "9.06",
      "ask": "9.25",
      "open": "8.92",
      "high": "9.25",
      "low": "8.92",
      "close": "9.06",
      "average": "9.1915",
      "volume": "5858",
      "turnover": "53844.05",
      "trades": "13"
    },
    {
      "date": "2022-08-31",
      "bid": "9.00",
      "ask": "9.25",
      "open": "9.00",
      "high": "9.10",
      "low": "8.80",
      "close": "9.00",
      "average": "8.9998",
      "volume": "358946",
      "turnover": "3230436.22",
      "trades": "33"
    },
    {
      "date": "2022-09-01",
      "bid": "8.80",
      "ask": "8.99",
      "open": "9.00",
      "high": "9.20",
      "low": "8.80",
      "close": "8.99",
      "average": "8.9371",
      "volume": "69878",
      "turnover": "624510",
      "trades": "27"
    },
    {
      "date": "2022-09-02",
      "bid": "9.20",
      "ask": "9.64",
      "open": "8.50",
      "high": "9.44",
      "low": "8.50",
      "close": "9.44",
      "average": "8.783",
      "volume": "261102",
      "turnover": "2293251.56",
      "trades": "21"
    },
    {
      "date": "2022-09-05",
      "bid": "8.65",
      "ask": "9.34",
      "open": "9.44",
      "high": "9.44",
      "low": "8.50",
      "close": "8.90",
      "average": "8.8474",
      "volume": "5310",
      "turnover": "46979.6",
      "trades": "36"
    },
    {
      "date": "2022-09-06",
      "bid": "8.03",
      "ask": "9.00",
      "open": "8.65",
      "high": "9.47",
      "low": "8.60",
      "close": "8.60",
      "average": "9.2047",
      "volume": "3331",
      "turnover": "30660.93",
      "trades": "22"
    },
    {
      "date": "2022-09-07",
      "bid": "8.50",
      "ask": "9.00",
      "open": "8.60",
      "high": "9.00",
      "low": "7.73",
      "close": "8.83",
      "average": "8.7409",
      "volume": "11680",
      "turnover": "102093.25",
      "trades": "19"
    },
    {
      "date": "2022-09-08",
      "bid": "8.80",
      "ask": "9.00",
      "open": "9.68",
      "high": "9.68",
      "low": "8.75",
      "close": "8.98",
      "average": "9.0039",
      "volume": "14012",
      "turnover": "126162.77",
      "trades": "33"
    },
    {
      "date": "2022-09-09",
      "bid": "9.10",
      "ask": "9.61",
      "open": "8.70",
      "high": "9.61",
      "low": "8.70",
      "close": "9.61",
      "average": "8.9859",
      "volume": "3102",
      "turnover": "27874.16",
      "trades": "10"
    },
    {
      "date": "2022-09-12",
      "bid": "9.99",
      "ask": "10.16",
      "open": "9.61",
      "high": "10.50",
      "low": "9.59",
      "close": "9.99",
      "average": "9.8659",
      "volume": "21807",
      "turnover": "215144.86",
      "trades": "31"
    },
    {
      "date": "2022-09-13",
      "bid": "9.91",
      "ask": "10.50",
      "open": "10.00",
      "high": "10.68",
      "low": "9.90",
      "close": "9.90",
      "average": "10.0385",
      "volume": "71209",
      "turnover": "714831.03",
      "trades": "53"
    },
    {
      "date": "2022-09-14",
      "bid": "10.02",
      "ask": "10.44",
      "open": "10.48",
      "high": "10.50",
      "low": "10.00",
      "close": "10.02",
      "average": "10.1959",
      "volume": "113196",
      "turnover": "1154130.58",
      "trades": "36"
    },
    {
      "date": "2022-09-15",
      "bid": "10.00",
      "ask": "10.50",
      "open": "10.02",
      "high": "10.96",
      "low": "8.94",
      "close": "10.50",
      "average": "10.1149",
      "volume": "42771",
      "turnover": "432625.52",
      "trades": "56"
    },
    {
      "date": "2022-09-16",
      "bid": "9.85",
      "ask": "9.99",
      "open": "9.72",
      "high": "10.48",
      "low": "9.72",
      "close": "10.04",
      "average": "10.0087",
      "volume": "5247",
      "turnover": "52515.61",
      "trades": "17"
    },
    {
      "date": "2022-09-19",
      "bid": "10.00",
      "ask": "10.70",
      "open": "9.74",
      "high": "10.68",
      "low": "9.31",
      "close": "10.00",
      "average": "9.7954",
      "volume": "27018",
      "turnover": "264653.36",
      "trades": "28"
    },
    {
      "date": "2022-09-20",
      "bid": "9.52",
      "ask": "10.14",
      "open": "10.70",
      "high": "10.70",
      "low": "9.41",
      "close": "10.14",
      "average": "9.9974",
      "volume": "17473",
      "turnover": "174684.38",
      "trades": "27"
    },
    {
      "date": "2022-09-21",
      "bid": "9.15",
      "ask": "9.44",
      "open": "9.10",
      "high": "10.12",
      "low": "9.10",
      "close": "9.14",
      "average": "9.1425",
      "volume": "3107",
      "turnover": "28405.66",
      "trades": "25"
    },
    {
      "date": "2022-09-22",
      "bid": "9.00",
      "ask": "9.55",
      "open": "8.50",
      "high": "10.08",
      "low": "8.50",
      "close": "9.00",
      "average": "9.2565",
      "volume": "82627",
      "turnover": "764837.31",
      "trades": "34"
    },
    {
      "date": "2022-09-23",
      "bid": "8.56",
      "ask": "9.00",
      "open": "9.00",
      "high": "9.03",
      "low": "8.54",
      "close": "8.55",
      "average": "8.9603",
      "volume": "59259",
      "turnover": "519639.39",
      "trades": "25"
    },
    {
      "date": "2022-09-26",
      "bid": "9.14",
      "ask": "9.28",
      "open": "8.50",
      "high": "10.32",
      "low": "8.50",
      "close": "9.14",
      "average": "9.2239",
      "volume": "34974",
      "turnover": "322596.65",
      "trades": "84"
    },
    {
      "date": "2022-09-27",
      "bid": "9.23",
      "ask": "9.75",
      "open": "9.14",
      "high": "10.18",
      "low": "9.14",
      "close": "9.75",
      "average": "9.5267",
      "volume": "7385",
      "turnover": "70354.48",
      "trades": "34"
    },
    {
      "date": "2022-09-28",
      "bid": "9.11",
      "ask": "9.57",
      "open": "9.64",
      "high": "9.64",
      "low": "9.10",
      "close": "9.57",
      "average": "9.5538",
      "volume": "1115",
      "turnover": "10652.5",
      "trades": "7"
    },
    {
      "date": "2022-09-29",
      "bid": "9.70",
      "ask": "9.98",
      "open": "9.57",
      "high": "9.75",
      "low": "9.57",
      "close": "9.61",
      "average": "9.662",
      "volume": "20656",
      "turnover": "199579.13",
      "trades": "19"
    },
    {
      "date": "2022-09-30",
      "bid": "9.70",
      "ask": "9.99",
      "open": "9.71",
      "high": "9.89",
      "low": "9.00",
      "close": "9.89",
      "average": "9.6894",
      "volume": "367120",
      "turnover": "3557156.86",
      "trades": "46"
    },
    {
      "date": "2022-10-03",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.89",
      "high": "10.78",
      "low": "9.10",
      "close": "10.16",
      "average": "9.8994",
      "volume": "44236",
      "turnover": "437909.44",
      "trades": "32"
    },
    {
      "date": "2022-10-04",
      "bid": "10.00",
      "ask": "10.20",
      "open": "9.50",
      "high": "10.20",
      "low": "9.50",
      "close": "10.20",
      "average": "10.0097",
      "volume": "45242",
      "turnover": "452856.9",
      "trades": "21"
    },
    {
      "date": "2022-10-05",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.00",
      "high": "10.20",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0007",
      "volume": "2917",
      "turnover": "29172",
      "trades": "9"
    },
    {
      "date": "2022-10-06",
      "bid": "9.50",
      "ask": "9.90",
      "open": "10.50",
      "high": "10.50",
      "low": "9.41",
      "close": "9.73",
      "average": "9.7644",
      "volume": "31427",
      "turnover": "306864.4",
      "trades": "19"
    },
    {
      "date": "2022-10-07",
      "bid": "9.70",
      "ask": "10.00",
      "open": "9.70",
      "high": "10.00",
      "low": "9.70",
      "close": "9.70",
      "average": "9.7012",
      "volume": "35717",
      "turnover": "346496.86",
      "trades": "19"
    },
    {
      "date": "2022-10-10",
      "bid": "9.00",
      "ask": "9.70",
      "open": "9.69",
      "high": "10.00",
      "low": "9.00",
      "close": "9.70",
      "average": "9.7826",
      "volume": "183916",
      "turnover": "1790233.59",
      "trades": "41"
    },
    {
      "date": "2022-10-11",
      "bid": "9.56",
      "ask": "10.20",
      "open": "10.30",
      "high": "10.30",
      "low": "9.50",
      "close": "9.56",
      "average": "9.7019",
      "volume": "10682",
      "turnover": "103635.48",
      "trades": "18"
    },
    {
      "date": "2022-10-12",
      "bid": "9.25",
      "ask": "9.35",
      "open": "9.51",
      "high": "9.67",
      "low": "9.25",
      "close": "9.41",
      "average": "9.393",
      "volume": "52997",
      "turnover": "497801.44",
      "trades": "24"
    },
    {
      "date": "2022-10-13",
      "bid": "8.90",
      "ask": "9.25",
      "open": "9.41",
      "high": "9.41",
      "low": "8.80",
      "close": "8.80",
      "average": "9.0318",
      "volume": "88250",
      "turnover": "797052.3",
      "trades": "24"
    },
    {
      "date": "2022-10-14",
      "bid": "10.36",
      "ask": "10.40",
      "open": "9.12",
      "high": "10.50",
      "low": "9.12",
      "close": "10.40",
      "average": "10.0013",
      "volume": "479828",
      "turnover": "4798903.16",
      "trades": "99"
    },
    {
      "date": "2022-10-17",
      "bid": "10.40",
      "ask": "10.68",
      "open": "10.40",
      "high": "10.76",
      "low": "10.40",
      "close": "10.40",
      "average": "10.6625",
      "volume": "7329",
      "turnover": "78145.48",
      "trades": "32"
    },
    {
      "date": "2022-10-18",
      "bid": "10.50",
      "ask": "10.76",
      "open": "10.40",
      "high": "10.76",
      "low": "10.02",
      "close": "10.50",
      "average": "10.6114",
      "volume": "3897",
      "turnover": "41352.5",
      "trades": "16"
    },
    {
      "date": "2022-10-19",
      "bid": "9.50",
      "ask": "10.00",
      "open": "10.50",
      "high": "10.60",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0179",
      "volume": "4378",
      "turnover": "43858.2",
      "trades": "7"
    },
    {
      "date": "2022-10-20",
      "bid": "10.00",
      "ask": "10.60",
      "open": "10.00",
      "high": "10.60",
      "low": "9.50",
      "close": "10.00",
      "average": "10.0482",
      "volume": "11312",
      "turnover": "113665.3",
      "trades": "14"
    },
    {
      "date": "2022-10-21",
      "bid": "9.95",
      "ask": "10.46",
      "open": "10.00",
      "high": "10.50",
      "low": "9.50",
      "close": "9.95",
      "average": "9.9971",
      "volume": "58306",
      "turnover": "582893.71",
      "trades": "38"
    },
    {
      "date": "2022-10-24",
      "bid": "9.54",
      "ask": "9.75",
      "open": "9.95",
      "high": "10.46",
      "low": "9.54",
      "close": "9.54",
      "average": "9.9405",
      "volume": "41125",
      "turnover": "408804.14",
      "trades": "35"
    },
    {
      "date": "2022-10-25",
      "bid": "10.08",
      "ask": "10.50",
      "open": "9.55",
      "high": "10.84",
      "low": "9.55",
      "close": "10.08",
      "average": "10.5088",
      "volume": "8178",
      "turnover": "85940.87",
      "trades": "75"
    },
    {
      "date": "2022-10-26",
      "bid": "10.00",
      "ask": "10.40",
      "open": "10.70",
      "high": "10.70",
      "low": "9.90",
      "close": "10.40",
      "average": "10.1537",
      "volume": "21419",
      "turnover": "217481.68",
      "trades": "37"
    },
    {
      "date": "2022-10-27",
      "bid": "9.82",
      "ask": "10.16",
      "open": "10.20",
      "high": "10.20",
      "low": "9.80",
      "close": "10.16",
      "average": "10.0087",
      "volume": "27441",
      "turnover": "274649.44",
      "trades": "36"
    },
    {
      "date": "2022-10-28",
      "bid": "9.81",
      "ask": "10.00",
      "open": "10.14",
      "high": "10.16",
      "low": "9.81",
      "close": "10.00",
      "average": "10.0126",
      "volume": "61105",
      "turnover": "611819.48",
      "trades": "21"
    },
    {
      "date": "2022-10-31",
      "bid": "10.00",
      "ask": "10.30",
      "open": "10.40",
      "high": "10.40",
      "low": "9.91",
      "close": "10.30",
      "average": "10.0142",
      "volume": "18328",
      "turnover": "183541.17",
      "trades": "22"
    },
    {
      "date": "2022-11-01",
      "bid": "9.80",
      "ask": "9.99",
      "open": "11.00",
      "high": "11.00",
      "low": "9.80",
      "close": "9.80",
      "average": "10.0473",
      "volume": "16486",
      "turnover": "165639.56",
      "trades": "27"
    },
    {
      "date": "2022-11-02",
      "bid": "9.80",
      "ask": "10.26",
      "open": "10.00",
      "high": "10.32",
      "low": "9.80",
      "close": "9.80",
      "average": "9.9672",
      "volume": "15014",
      "turnover": "150033.67",
      "trades": "30"
    },
    {
      "date": "2022-11-03",
      "bid": "8.60",
      "ask": "9.80",
      "open": "9.80",
      "high": "9.80",
      "low": "9.20",
      "close": "9.80",
      "average": "9.7367",
      "volume": "1842",
      "turnover": "17935.04",
      "trades": "16"
    },
    {
      "date": "2022-11-04",
      "bid": "9.00",
      "ask": "9.63",
      "open": "8.76",
      "high": "9.79",
      "low": "8.75",
      "close": "9.63",
      "average": "8.9025",
      "volume": "2262",
      "turnover": "20137.37",
      "trades": "15"
    },
    {
      "date": "2022-11-07",
      "bid": "9.28",
      "ask": "9.57",
      "open": "9.70",
      "high": "9.70",
      "low": "9.10",
      "close": "9.40",
      "average": "9.1795",
      "volume": "49766",
      "turnover": "457356.96",
      "trades": "37"
    },
    {
      "date": "2022-11-08",
      "bid": "9.31",
      "ask": "9.50",
      "open": "9.40",
      "high": "10.00",
      "low": "8.90",
      "close": "9.55",
      "average": "9.5718",
      "volume": "12685",
      "turnover": "121417.84",
      "trades": "31"
    },
    {
      "date": "2022-11-09",
      "bid": "9.70",
      "ask": "9.95",
      "open": "9.55",
      "high": "10.02",
      "low": "9.55",
      "close": "9.70",
      "average": "9.9553",
      "volume": "119840",
      "turnover": "1192758.6",
      "trades": "25"
    },
    {
      "date": "2022-11-10",
      "bid": "9.90",
      "ask": "10.24",
      "open": "10.00",
      "high": "11.00",
      "low": "9.11",
      "close": "9.90",
      "average": "10.2665",
      "volume": "63344",
      "turnover": "648284.77",
      "trades": "74"
    },
    {
      "date": "2022-11-11",
      "bid": "9.90",
      "ask": "10.20",
      "open": "10.38",
      "high": "11.00",
      "low": "9.80",
      "close": "11.00",
      "average": "9.944",
      "volume": "62212",
      "turnover": "619114.52",
      "trades": "34"
    },
    {
      "date": "2022-11-14",
      "bid": "9.90",
      "ask": "10.10",
      "open": "11.00",
      "high": "11.00",
      "low": "9.80",
      "close": "10.10",
      "average": "10.0175",
      "volume": "50393",
      "turnover": "504885.54",
      "trades": "81"
    },
    {
      "date": "2022-11-15",
      "bid": "9.80",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.18",
      "low": "10.10",
      "close": "10.18",
      "average": "10.1226",
      "volume": "170",
      "turnover": "1720.84",
      "trades": "8"
    },
    {
      "date": "2022-11-16",
      "bid": "9.76",
      "ask": "10.22",
      "open": "10.18",
      "high": "10.46",
      "low": "9.74",
      "close": "10.22",
      "average": "10.1007",
      "volume": "838566",
      "turnover": "7970053.92",
      "trades": "21"
    },
    {
      "date": "2022-11-17",
      "bid": "10.00",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.30",
      "low": "9.50",
      "close": "10.30",
      "average": "10.0225",
      "volume": "30917",
      "turnover": "309865.63",
      "trades": "29"
    },
    {
      "date": "2022-11-18",
      "bid": "9.70",
      "ask": "9.99",
      "open": "10.30",
      "high": "10.30",
      "low": "9.71",
      "close": "10.04",
      "average": "9.8006",
      "volume": "121852",
      "turnover": "1194220.8",
      "trades": "20"
    },
    {
      "date": "2022-11-21",
      "bid": "9.73",
      "ask": "10.40",
      "open": "10.10",
      "high": "10.10",
      "low": "10.10",
      "close": "10.10",
      "average": "10.10",
      "volume": "100",
      "turnover": "1010",
      "trades": "2"
    },
    {
      "date": "2022-11-22",
      "bid": "9.75",
      "ask": "10.20",
      "open": "10.10",
      "high": "10.20",
      "low": "10.10",
      "close": "10.20",
      "average": "10.1057",
      "volume": "106",
      "turnover": "1071.2",
      "trades": "2"
    },
    {
      "date": "2022-11-23",
      "bid": "9.90",
      "ask": "9.99",
      "open": "10.10",
      "high": "10.40",
      "low": "9.70",
      "close": "9.99",
      "average": "9.7655",
      "volume": "168559",
      "turnover": "1646064.71",
      "trades": "35"
    },
    {
      "date": "2022-11-24",
      "bid": "9.62",
      "ask": "9.89",
      "open": "9.60",
      "high": "9.98",
      "low": "9.60",
      "close": "9.60",
      "average": "9.6237",
      "volume": "5339",
      "turnover": "51381.08",
      "trades": "15"
    },
    {
      "date": "2022-11-25",
      "bid": "9.62",
      "ask": "9.80",
      "open": "9.62",
      "high": "9.89",
      "low": "9.62",
      "close": "9.62",
      "average": "9.7759",
      "volume": "369",
      "turnover": "3607.29",
      "trades": "7"
    },
    {
      "date": "2022-11-28",
      "bid": "9.53",
      "ask": "9.54",
      "open": "9.89",
      "high": "9.89",
      "low": "9.10",
      "close": "9.53",
      "average": "9.5336",
      "volume": "47634",
      "turnover": "454123.01",
      "trades": "36"
    },
    {
      "date": "2022-11-29",
      "bid": "9.70",
      "ask": "9.90",
      "open": "9.70",
      "high": "9.90",
      "low": "9.66",
      "close": "9.90",
      "average": "9.7108",
      "volume": "29644",
      "turnover": "287865.62",
      "trades": "14"
    },
    {
      "date": "2022-11-30",
      "bid": "10.22",
      "ask": "10.40",
      "open": "10.00",
      "high": "10.20",
      "low": "9.70",
      "close": "10.20",
      "average": "9.8863",
      "volume": "175858",
      "turnover": "1738590.27",
      "trades": "31"
    },
    {
      "date": "2022-12-01",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.20",
      "high": "10.22",
      "low": "9.75",
      "close": "10.20",
      "average": "10.1999",
      "volume": "24978",
      "turnover": "254772.04",
      "trades": "14"
    },
    {
      "date": "2022-12-02",
      "bid": "10.00",
      "ask": "10.40",
      "open": "10.20",
      "high": "10.50",
      "low": "9.90",
      "close": "10.50",
      "average": "10.3178",
      "volume": "4769",
      "turnover": "49205.4",
      "trades": "12"
    },
    {
      "date": "2022-12-05",
      "bid": "10.00",
      "ask": "10.30",
      "open": "9.82",
      "high": "10.48",
      "low": "9.82",
      "close": "10.44",
      "average": "9.9454",
      "volume": "309",
      "turnover": "3073.14",
      "trades": "7"
    },
    {
      "date": "2022-12-06",
      "bid": "9.40",
      "ask": "9.80",
      "open": "10.20",
      "high": "10.20",
      "low": "9.60",
      "close": "9.60",
      "average": "9.8188",
      "volume": "4917",
      "turnover": "48278.96",
      "trades": "17"
    },
    {
      "date": "2022-12-07",
      "bid": "9.60",
      "ask": "9.75",
      "open": "9.99",
      "high": "9.99",
      "low": "9.71",
      "close": "9.71",
      "average": "9.7517",
      "volume": "3554",
      "turnover": "34657.68",
      "trades": "12"
    },
    {
      "date": "2022-12-08",
      "bid": "9.70",
      "ask": "9.98",
      "open": "9.71",
      "high": "9.99",
      "low": "9.03",
      "close": "9.98",
      "average": "9.8184",
      "volume": "236233",
      "turnover": "2319423.5",
      "trades": "18"
    },
    {
      "date": "2022-12-09",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.90",
      "high": "9.90",
      "low": "9.90",
      "close": "9.90",
      "average": "9.90",
      "volume": "2500",
      "turnover": "24750",
      "trades": "1"
    },
    {
      "date": "2022-12-12",
      "bid": "9.51",
      "ask": "9.89",
      "open": "9.90",
      "high": "9.90",
      "low": "9.51",
      "close": "9.51",
      "average": "9.8996",
      "volume": "20046",
      "turnover": "198446.96",
      "trades": "7"
    },
    {
      "date": "2022-12-13",
      "bid": "9.61",
      "ask": "9.90",
      "open": "9.51",
      "high": "9.90",
      "low": "9.11",
      "close": "9.90",
      "average": "9.5954",
      "volume": "37161",
      "turnover": "357401.95",
      "trades": "54"
    },
    {
      "date": "2022-12-14",
      "bid": "9.72",
      "ask": "9.78",
      "open": "9.66",
      "high": "9.80",
      "low": "9.03",
      "close": "9.78",
      "average": "9.6761",
      "volume": "18600",
      "turnover": "179975.54",
      "trades": "21"
    },
    {
      "date": "2022-12-15",
      "bid": "9.40",
      "ask": "9.86",
      "open": "9.78",
      "high": "9.86",
      "low": "9.32",
      "close": "9.86",
      "average": "9.6585",
      "volume": "1362",
      "turnover": "13154.84",
      "trades": "8"
    },
    {
      "date": "2022-12-16",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.45",
      "high": "9.90",
      "low": "9.31",
      "close": "9.90",
      "average": "9.8979",
      "volume": "251236",
      "turnover": "2486718.23",
      "trades": "17"
    },
    {
      "date": "2022-12-19",
      "bid": "9.60",
      "ask": "9.62",
      "open": "9.90",
      "high": "9.90",
      "low": "9.60",
      "close": "9.60",
      "average": "9.6671",
      "volume": "944",
      "turnover": "9125.74",
      "trades": "8"
    },
    {
      "date": "2022-12-20",
      "bid": "9.00",
      "ask": "9.10",
      "open": "9.10",
      "high": "9.70",
      "low": "9.00",
      "close": "9.00",
      "average": "9.1511",
      "volume": "2001",
      "turnover": "18311.4",
      "trades": "10"
    },
    {
      "date": "2022-12-21",
      "bid": "9.35",
      "ask": "9.50",
      "open": "9.50",
      "high": "9.50",
      "low": "9.45",
      "close": "9.50",
      "average": "9.4963",
      "volume": "8636",
      "turnover": "82010.3",
      "trades": "13"
    },
    {
      "date": "2022-12-22",
      "bid": "9.20",
      "ask": "9.50",
      "open": "9.50",
      "high": "9.50",
      "low": "9.18",
      "close": "9.50",
      "average": "9.4401",
      "volume": "539",
      "turnover": "5088.2",
      "trades": "8"
    },
    {
      "date": "2022-12-23",
      "bid": "9.30",
      "ask": "9.50",
      "open": "9.11",
      "high": "9.49",
      "low": "9.10",
      "close": "9.30",
      "average": "9.1691",
      "volume": "4664",
      "turnover": "42764.57",
      "trades": "13"
    },
    {
      "date": "2022-12-27",
      "bid": "9.17",
      "ask": "9.31",
      "open": "10.00",
      "high": "10.00",
      "low": "9.03",
      "close": "9.30",
      "average": "9.327",
      "volume": "40707",
      "turnover": "379674.37",
      "trades": "37"
    },
    {
      "date": "2022-12-28",
      "bid": "8.71",
      "ask": "8.72",
      "open": "9.10",
      "high": "9.58",
      "low": "8.80",
      "close": "9.30",
      "average": "8.9729",
      "volume": "188180",
      "turnover": "1688514.9",
      "trades": "47"
    },
    {
      "date": "2022-12-29",
      "bid": "8.81",
      "ask": "9.00",
      "open": "9.86",
      "high": "9.86",
      "low": "8.80",
      "close": "9.00",
      "average": "9.0597",
      "volume": "67428",
      "turnover": "610878.77",
      "trades": "89"
    },
    {
      "date": "2022-12-30",
      "bid": "8.65",
      "ask": "9.00",
      "open": "9.64",
      "high": "9.64",
      "low": "8.60",
      "close": "9.00",
      "average": "9.0318",
      "volume": "41352",
      "turnover": "373482.15",
      "trades": "80"
    },
    {
      "date": "2023-01-02",
      "bid": "8.75",
      "ask": "9.26",
      "open": "9.26",
      "high": "9.27",
      "low": "8.76",
      "close": "9.26",
      "average": "9.1878",
      "volume": "9443",
      "turnover": "86760.73",
      "trades": "32"
    },
    {
      "date": "2023-01-03",
      "bid": "8.95",
      "ask": "9.12",
      "open": "9.25",
      "high": "9.25",
      "low": "8.77",
      "close": "8.95",
      "average": "9.1501",
      "volume": "4275",
      "turnover": "39116.65",
      "trades": "23"
    },
    {
      "date": "2023-01-04",
      "bid": "8.64",
      "ask": "9.00",
      "open": "9.15",
      "high": "9.15",
      "low": "8.64",
      "close": "9.00",
      "average": "9.0913",
      "volume": "6202",
      "turnover": "56384.37",
      "trades": "29"
    },
    {
      "date": "2023-01-05",
      "bid": "8.87",
      "ask": "9.36",
      "open": "9.00",
      "high": "9.36",
      "low": "8.86",
      "close": "9.10",
      "average": "9.2359",
      "volume": "2983",
      "turnover": "27550.68",
      "trades": "21"
    },
    {
      "date": "2023-01-09",
      "bid": "9.06",
      "ask": "9.20",
      "open": "9.36",
      "high": "9.45",
      "low": "8.89",
      "close": "9.20",
      "average": "9.2111",
      "volume": "9684",
      "turnover": "89199.88",
      "trades": "49"
    },
    {
      "date": "2023-01-10",
      "bid": "8.90",
      "ask": "9.06",
      "open": "9.24",
      "high": "9.24",
      "low": "8.90",
      "close": "9.06",
      "average": "9.0592",
      "volume": "1883",
      "turnover": "17058.54",
      "trades": "15"
    },
    {
      "date": "2023-01-11",
      "bid": "8.96",
      "ask": "9.25",
      "open": "9.06",
      "high": "9.30",
      "low": "8.93",
      "close": "8.96",
      "average": "9.026",
      "volume": "4852",
      "turnover": "43794.19",
      "trades": "22"
    },
    {
      "date": "2023-01-12",
      "bid": "8.96",
      "ask": "9.32",
      "open": "8.96",
      "high": "8.97",
      "low": "8.96",
      "close": "8.96",
      "average": "8.9601",
      "volume": "7165",
      "turnover": "64199.2",
      "trades": "9"
    },
    {
      "date": "2023-01-13",
      "bid": "8.98",
      "ask": "9.20",
      "open": "8.96",
      "high": "9.48",
      "low": "8.91",
      "close": "9.48",
      "average": "9.1896",
      "volume": "2588",
      "turnover": "23782.79",
      "trades": "10"
    },
    {
      "date": "2023-01-16",
      "bid": "9.03",
      "ask": "9.39",
      "open": "9.48",
      "high": "9.78",
      "low": "8.99",
      "close": "9.39",
      "average": "9.3608",
      "volume": "7674",
      "turnover": "71834.83",
      "trades": "39"
    },
    {
      "date": "2023-01-17",
      "bid": "8.86",
      "ask": "9.37",
      "open": "9.25",
      "high": "9.37",
      "low": "8.85",
      "close": "9.00",
      "average": "9.0208",
      "volume": "14948",
      "turnover": "134842.42",
      "trades": "31"
    },
    {
      "date": "2023-01-18",
      "bid": "9.00",
      "ask": "9.10",
      "open": "9.00",
      "high": "9.80",
      "low": "8.99",
      "close": "9.10",
      "average": "9.2913",
      "volume": "20068",
      "turnover": "186457.52",
      "trades": "55"
    },
    {
      "date": "2023-01-19",
      "bid": "8.72",
      "ask": "9.00",
      "open": "9.10",
      "high": "9.30",
      "low": "8.84",
      "close": "8.90",
      "average": "8.9836",
      "volume": "14613",
      "turnover": "131276.9",
      "trades": "25"
    },
    {
      "date": "2023-01-20",
      "bid": "8.64",
      "ask": "8.75",
      "open": "9.00",
      "high": "9.00",
      "low": "8.64",
      "close": "8.75",
      "average": "8.6668",
      "volume": "5452",
      "turnover": "47251.42",
      "trades": "17"
    },
    {
      "date": "2023-01-23",
      "bid": "8.50",
      "ask": "8.87",
      "open": "8.75",
      "high": "9.00",
      "low": "8.03",
      "close": "9.00",
      "average": "8.4132",
      "volume": "141734",
      "turnover": "1192429.98",
      "trades": "88"
    },
    {
      "date": "2023-01-24",
      "bid": "8.57",
      "ask": "8.78",
      "open": "9.00",
      "high": "9.00",
      "low": "8.17",
      "close": "8.79",
      "average": "8.7806",
      "volume": "23577",
      "turnover": "207020.47",
      "trades": "36"
    },
    {
      "date": "2023-01-25",
      "bid": "8.54",
      "ask": "8.90",
      "open": "8.79",
      "high": "9.00",
      "low": "8.50",
      "close": "8.90",
      "average": "8.8623",
      "volume": "47427",
      "turnover": "420312.2",
      "trades": "43"
    },
    {
      "date": "2023-01-26",
      "bid": "8.72",
      "ask": "9.00",
      "open": "8.90",
      "high": "9.00",
      "low": "8.71",
      "close": "9.00",
      "average": "8.9497",
      "volume": "1078",
      "turnover": "9647.73",
      "trades": "11"
    },
    {
      "date": "2023-01-27",
      "bid": "8.54",
      "ask": "8.92",
      "open": "9.00",
      "high": "9.00",
      "low": "8.64",
      "close": "8.80",
      "average": "8.6574",
      "volume": "14804",
      "turnover": "128163.49",
      "trades": "25"
    },
    {
      "date": "2023-01-30",
      "bid": "8.57",
      "ask": "9.20",
      "open": "8.80",
      "high": "9.00",
      "low": "8.80",
      "close": "9.00",
      "average": "8.9611",
      "volume": "35947",
      "turnover": "322125.98",
      "trades": "19"
    },
    {
      "date": "2023-01-31",
      "bid": "8.71",
      "ask": "9.00",
      "open": "9.00",
      "high": "9.19",
      "low": "8.71",
      "close": "8.71",
      "average": "8.9968",
      "volume": "14002",
      "turnover": "125972.71",
      "trades": "19"
    },
    {
      "date": "2023-02-01",
      "bid": "8.75",
      "ask": "8.89",
      "open": "8.71",
      "high": "8.90",
      "low": "8.71",
      "close": "8.89",
      "average": "8.8579",
      "volume": "6475",
      "turnover": "57354.81",
      "trades": "12"
    },
    {
      "date": "2023-02-02",
      "bid": "9.10",
      "ask": "9.20",
      "open": "8.89",
      "high": "9.60",
      "low": "8.80",
      "close": "9.20",
      "average": "9.13",
      "volume": "30099",
      "turnover": "274803.3",
      "trades": "39"
    },
    {
      "date": "2023-02-03",
      "bid": "8.80",
      "ask": "9.11",
      "open": "8.80",
      "high": "9.11",
      "low": "8.80",
      "close": "9.00",
      "average": "9.0371",
      "volume": "17767",
      "turnover": "160562.99",
      "trades": "21"
    },
    {
      "date": "2023-02-06",
      "bid": "8.90",
      "ask": "9.00",
      "open": "9.70",
      "high": "9.70",
      "low": "8.81",
      "close": "8.84",
      "average": "9.1665",
      "volume": "38230",
      "turnover": "350436.91",
      "trades": "69"
    },
    {
      "date": "2023-02-07",
      "bid": "8.85",
      "ask": "9.00",
      "open": "9.20",
      "high": "9.20",
      "low": "8.84",
      "close": "9.00",
      "average": "8.8911",
      "volume": "3998",
      "turnover": "35546.66",
      "trades": "18"
    },
    {
      "date": "2023-02-08",
      "bid": "8.82",
      "ask": "9.00",
      "open": "8.85",
      "high": "9.00",
      "low": "8.70",
      "close": "9.00",
      "average": "8.9267",
      "volume": "9919",
      "turnover": "88544.4",
      "trades": "16"
    },
    {
      "date": "2023-02-09",
      "bid": "8.82",
      "ask": "9.26",
      "open": "9.00",
      "high": "9.30",
      "low": "8.70",
      "close": "8.95",
      "average": "8.9897",
      "volume": "3120",
      "turnover": "28047.93",
      "trades": "12"
    },
    {
      "date": "2023-02-10",
      "bid": "8.95",
      "ask": "9.20",
      "open": "8.95",
      "high": "9.00",
      "low": "8.85",
      "close": "8.95",
      "average": "8.9669",
      "volume": "1304",
      "turnover": "11692.85",
      "trades": "12"
    },
    {
      "date": "2023-02-13",
      "bid": "8.76",
      "ask": "8.80",
      "open": "8.80",
      "high": "9.00",
      "low": "8.75",
      "close": "8.76",
      "average": "8.7848",
      "volume": "2424",
      "turnover": "21294.33",
      "trades": "18"
    },
    {
      "date": "2023-02-14",
      "bid": "8.76",
      "ask": "9.00",
      "open": "8.76",
      "high": "9.00",
      "low": "8.76",
      "close": "8.90",
      "average": "8.9899",
      "volume": "1704",
      "turnover": "15318.84",
      "trades": "7"
    },
    {
      "date": "2023-02-15",
      "bid": "8.44",
      "ask": "9.18",
      "open": "8.41",
      "high": "9.20",
      "low": "8.41",
      "close": "9.20",
      "average": "8.9897",
      "volume": "12264",
      "turnover": "110249.95",
      "trades": "13"
    },
    {
      "date": "2023-02-16",
      "bid": "8.96",
      "ask": "9.45",
      "open": "9.00",
      "high": "9.45",
      "low": "8.55",
      "close": "9.15",
      "average": "9.1456",
      "volume": "9054",
      "turnover": "82804.1",
      "trades": "26"
    },
    {
      "date": "2023-02-17",
      "bid": "8.73",
      "ask": "9.00",
      "open": "9.09",
      "high": "9.09",
      "low": "8.70",
      "close": "8.99",
      "average": "8.7749",
      "volume": "1807454",
      "turnover": "14469006.04",
      "trades": "36"
    },
    {
      "date": "2023-02-20",
      "bid": "8.80",
      "ask": "8.90",
      "open": "8.75",
      "high": "8.99",
      "low": "8.75",
      "close": "8.80",
      "average": "8.7953",
      "volume": "552",
      "turnover": "4855",
      "trades": "7"
    },
    {
      "date": "2023-02-21",
      "bid": "8.55",
      "ask": "8.82",
      "open": "8.80",
      "high": "8.82",
      "low": "8.42",
      "close": "8.82",
      "average": "8.5069",
      "volume": "3449",
      "turnover": "29340.35",
      "trades": "16"
    },
    {
      "date": "2023-02-22",
      "bid": "8.75",
      "ask": "8.80",
      "open": "8.62",
      "high": "8.78",
      "low": "7.69",
      "close": "8.75",
      "average": "8.4466",
      "volume": "22482",
      "turnover": "189895.99",
      "trades": "24"
    },
    {
      "date": "2023-02-23",
      "bid": "8.70",
      "ask": "8.89",
      "open": "9.09",
      "high": "9.09",
      "low": "8.70",
      "close": "8.70",
      "average": "8.7031",
      "volume": "2641",
      "turnover": "22984.82",
      "trades": "7"
    },
    {
      "date": "2023-02-24",
      "bid": "8.39",
      "ask": "9.19",
      "open": "8.00",
      "high": "9.20",
      "low": "8.00",
      "close": "8.86",
      "average": "8.8839",
      "volume": "1328",
      "turnover": "11797.88",
      "trades": "8"
    },
    {
      "date": "2023-02-27",
      "bid": "9.00",
      "ask": "9.17",
      "open": "8.94",
      "high": "9.17",
      "low": "8.94",
      "close": "9.17",
      "average": "8.9968",
      "volume": "895",
      "turnover": "8052.12",
      "trades": "10"
    },
    {
      "date": "2023-02-28",
      "bid": "9.00",
      "ask": "9.25",
      "open": "9.00",
      "high": "9.17",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0466",
      "volume": "6490",
      "turnover": "58712.7",
      "trades": "19"
    },
    {
      "date": "2023-03-01",
      "bid": "8.53",
      "ask": "8.99",
      "open": "9.30",
      "high": "9.30",
      "low": "8.53",
      "close": "8.93",
      "average": "9.0042",
      "volume": "16786",
      "turnover": "151144.93",
      "trades": "23"
    },
    {
      "date": "2023-03-02",
      "bid": "8.85",
      "ask": "8.93",
      "open": "8.93",
      "high": "8.93",
      "low": "8.85",
      "close": "8.93",
      "average": "8.9185",
      "volume": "10145",
      "turnover": "90478.54",
      "trades": "24"
    },
    {
      "date": "2023-03-03",
      "bid": "8.92",
      "ask": "9.47",
      "open": "9.01",
      "high": "9.49",
      "low": "8.93",
      "close": "8.94",
      "average": "9.2291",
      "volume": "387",
      "turnover": "3571.68",
      "trades": "12"
    },
    {
      "date": "2023-03-06",
      "bid": "8.76",
      "ask": "8.94",
      "open": "8.94",
      "high": "8.94",
      "low": "8.76",
      "close": "8.76",
      "average": "8.7635",
      "volume": "51",
      "turnover": "446.94",
      "trades": "2"
    },
    {
      "date": "2023-03-07",
      "bid": "8.53",
      "ask": "8.80",
      "open": "8.76",
      "high": "9.01",
      "low": "8.76",
      "close": "8.76",
      "average": "8.9881",
      "volume": "5391",
      "turnover": "48454.91",
      "trades": "10"
    },
    {
      "date": "2023-03-08",
      "bid": "8.70",
      "ask": "8.77",
      "open": "8.78",
      "high": "8.78",
      "low": "8.76",
      "close": "8.76",
      "average": "8.7718",
      "volume": "502",
      "turnover": "4403.44",
      "trades": "4"
    },
    {
      "date": "2023-03-09",
      "bid": "8.32",
      "ask": "8.78",
      "open": "8.01",
      "high": "8.79",
      "low": "8.01",
      "close": "8.78",
      "average": "8.1275",
      "volume": "8639",
      "turnover": "70213.81",
      "trades": "15"
    },
    {
      "date": "2023-03-10",
      "bid": "8.50",
      "ask": "8.93",
      "open": "8.32",
      "high": "8.98",
      "low": "8.05",
      "close": "8.98",
      "average": "8.2668",
      "volume": "1520",
      "turnover": "12565.59",
      "trades": "13"
    },
    {
      "date": "2023-03-13",
      "bid": "8.06",
      "ask": "8.85",
      "open": "8.96",
      "high": "8.96",
      "low": "8.06",
      "close": "8.11",
      "average": "8.3822",
      "volume": "1829",
      "turnover": "15331.08",
      "trades": "18"
    },
    {
      "date": "2023-03-14",
      "bid": "8.33",
      "ask": "8.71",
      "open": "8.12",
      "high": "8.72",
      "low": "8.12",
      "close": "8.72",
      "average": "8.3191",
      "volume": "1232",
      "turnover": "10249.15",
      "trades": "10"
    },
    {
      "date": "2023-03-15",
      "bid": "8.30",
      "ask": "8.68",
      "open": "8.50",
      "high": "8.68",
      "low": "8.00",
      "close": "8.30",
      "average": "8.1739",
      "volume": "9276",
      "turnover": "75820.76",
      "trades": "16"
    },
    {
      "date": "2023-03-16",
      "bid": "8.01",
      "ask": "8.50",
      "open": "8.30",
      "high": "8.63",
      "low": "8.00",
      "close": "8.63",
      "average": "8.466",
      "volume": "6762",
      "turnover": "57246.83",
      "trades": "11"
    },
    {
      "date": "2023-03-17",
      "bid": "7.92",
      "ask": "8.49",
      "open": null,
      "high": null,
      "low": null,
      "close": "8.63",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-20",
      "bid": "7.63",
      "ask": "8.49",
      "open": "7.42",
      "high": "8.62",
      "low": "7.42",
      "close": "8.58",
      "average": "8.1243",
      "volume": "1859",
      "turnover": "15103.06",
      "trades": "9"
    },
    {
      "date": "2023-03-21",
      "bid": "8.20",
      "ask": "8.40",
      "open": "8.00",
      "high": "8.56",
      "low": "8.00",
      "close": "8.20",
      "average": "8.3409",
      "volume": "2517",
      "turnover": "20994.01",
      "trades": "17"
    },
    {
      "date": "2023-03-22",
      "bid": "8.10",
      "ask": "8.39",
      "open": "8.00",
      "high": "8.20",
      "low": "8.00",
      "close": "8.10",
      "average": "8.1992",
      "volume": "50282",
      "turnover": "412274",
      "trades": "8"
    },
    {
      "date": "2023-03-23",
      "bid": "7.83",
      "ask": "8.67",
      "open": "8.10",
      "high": "8.10",
      "low": "7.68",
      "close": "7.91",
      "average": "7.8254",
      "volume": "853",
      "turnover": "6675.08",
      "trades": "10"
    },
    {
      "date": "2023-03-24",
      "bid": "8.00",
      "ask": "8.75",
      "open": "8.65",
      "high": "8.80",
      "low": "7.90",
      "close": "8.00",
      "average": "8.5468",
      "volume": "7538",
      "turnover": "64426.02",
      "trades": "40"
    },
    {
      "date": "2023-03-27",
      "bid": "8.20",
      "ask": "8.77",
      "open": "8.10",
      "high": "8.80",
      "low": "8.10",
      "close": "8.20",
      "average": "8.5581",
      "volume": "3134",
      "turnover": "26821.2",
      "trades": "32"
    },
    {
      "date": "2023-03-28",
      "bid": "8.24",
      "ask": "8.66",
      "open": "8.77",
      "high": "8.77",
      "low": "8.20",
      "close": "8.50",
      "average": "8.3868",
      "volume": "1114",
      "turnover": "9342.92",
      "trades": "16"
    },
    {
      "date": "2023-03-29",
      "bid": "8.20",
      "ask": "8.49",
      "open": "8.50",
      "high": "8.50",
      "low": "8.20",
      "close": "8.20",
      "average": "8.289",
      "volume": "863",
      "turnover": "7153.4",
      "trades": "8"
    },
    {
      "date": "2023-03-30",
      "bid": "8.64",
      "ask": "8.72",
      "open": "9.00",
      "high": "9.00",
      "low": "8.64",
      "close": "8.72",
      "average": "8.6824",
      "volume": "695",
      "turnover": "6034.24",
      "trades": "7"
    },
    {
      "date": "2023-03-31",
      "bid": "8.72",
      "ask": "8.92",
      "open": "8.72",
      "high": "8.94",
      "low": "8.64",
      "close": "8.94",
      "average": "8.9083",
      "volume": "1217",
      "turnover": "10841.44",
      "trades": "13"
    },
    {
      "date": "2023-04-03",
      "bid": "8.50",
      "ask": "8.64",
      "open": "8.94",
      "high": "8.94",
      "low": "8.54",
      "close": "8.54",
      "average": "8.6403",
      "volume": "9023",
      "turnover": "77961.56",
      "trades": "7"
    },
    {
      "date": "2023-04-04",
      "bid": "8.70",
      "ask": "8.94",
      "open": "8.72",
      "high": "8.94",
      "low": "8.70",
      "close": "8.94",
      "average": "8.93",
      "volume": "3532",
      "turnover": "31540.6",
      "trades": "6"
    },
    {
      "date": "2023-04-05",
      "bid": "8.60",
      "ask": "8.62",
      "open": "8.66",
      "high": "8.66",
      "low": "8.60",
      "close": "8.60",
      "average": "8.6151",
      "volume": "5896",
      "turnover": "50794.84",
      "trades": "11"
    },
    {
      "date": "2023-04-06",
      "bid": "8.72",
      "ask": "9.00",
      "open": "8.64",
      "high": "8.64",
      "low": "8.62",
      "close": "8.62",
      "average": "8.6395",
      "volume": "410",
      "turnover": "3542.2",
      "trades": "2"
    },
    {
      "date": "2023-04-11",
      "bid": "8.88",
      "ask": "8.90",
      "open": "8.40",
      "high": "8.90",
      "low": "8.30",
      "close": "8.88",
      "average": "8.5023",
      "volume": "1364",
      "turnover": "11597.12",
      "trades": "8"
    },
    {
      "date": "2023-04-12",
      "bid": "8.28",
      "ask": "8.32",
      "open": "8.22",
      "high": "8.36",
      "low": "8.00",
      "close": "8.32",
      "average": "8.0832",
      "volume": "9651",
      "turnover": "78010.8",
      "trades": "25"
    },
    {
      "date": "2023-04-13",
      "bid": "8.32",
      "ask": "8.82",
      "open": "8.30",
      "high": "8.44",
      "low": "8.30",
      "close": "8.32",
      "average": "8.3331",
      "volume": "3192",
      "turnover": "26599.28",
      "trades": "12"
    },
    {
      "date": "2023-04-14",
      "bid": "8.60",
      "ask": "9.00",
      "open": "8.32",
      "high": "8.96",
      "low": "8.32",
      "close": "8.60",
      "average": "8.4531",
      "volume": "3669",
      "turnover": "31014.6",
      "trades": "9"
    },
    {
      "date": "2023-04-17",
      "bid": "8.60",
      "ask": "8.90",
      "open": "8.60",
      "high": "8.96",
      "low": "8.40",
      "close": "8.96",
      "average": "8.6029",
      "volume": "3767",
      "turnover": "32407.22",
      "trades": "8"
    },
    {
      "date": "2023-04-18",
      "bid": "8.62",
      "ask": "8.94",
      "open": "8.62",
      "high": "8.94",
      "low": "8.62",
      "close": "8.94",
      "average": "8.6586",
      "volume": "1362",
      "turnover": "11792.96",
      "trades": "6"
    },
    {
      "date": "2023-04-19",
      "bid": "8.64",
      "ask": "8.90",
      "open": "8.62",
      "high": "8.62",
      "low": "8.62",
      "close": "8.62",
      "average": "8.62",
      "volume": "531",
      "turnover": "4577.22",
      "trades": "4"
    },
    {
      "date": "2023-04-20",
      "bid": "8.64",
      "ask": "8.94",
      "open": "9.00",
      "high": "9.00",
      "low": "8.62",
      "close": "8.64",
      "average": "8.9168",
      "volume": "2719",
      "turnover": "24244.76",
      "trades": "12"
    },
    {
      "date": "2023-04-21",
      "bid": "8.78",
      "ask": "8.96",
      "open": "8.80",
      "high": "8.80",
      "low": "8.80",
      "close": "8.80",
      "average": "8.80",
      "volume": "2232",
      "turnover": "19641.6",
      "trades": "2"
    },
    {
      "date": "2023-04-24",
      "bid": "8.72",
      "ask": "8.80",
      "open": "8.72",
      "high": "8.80",
      "low": "8.72",
      "close": "8.80",
      "average": "8.7217",
      "volume": "3075",
      "turnover": "26819.2",
      "trades": "4"
    },
    {
      "date": "2023-04-25",
      "bid": "8.72",
      "ask": "8.88",
      "open": "8.80",
      "high": "8.80",
      "low": "8.72",
      "close": "8.72",
      "average": "8.7258",
      "volume": "1798",
      "turnover": "15688.96",
      "trades": "10"
    },
    {
      "date": "2023-04-26",
      "bid": "8.72",
      "ask": "8.82",
      "open": "9.00",
      "high": "9.00",
      "low": "8.72",
      "close": "8.72",
      "average": "8.7317",
      "volume": "263",
      "turnover": "2296.44",
      "trades": "4"
    },
    {
      "date": "2023-04-27",
      "bid": "8.72",
      "ask": "8.74",
      "open": "8.72",
      "high": "9.38",
      "low": "8.72",
      "close": "8.72",
      "average": "8.8674",
      "volume": "905",
      "turnover": "8025",
      "trades": "13"
    },
    {
      "date": "2023-04-28",
      "bid": "8.76",
      "ask": "9.16",
      "open": "8.72",
      "high": "9.16",
      "low": "8.72",
      "close": "9.16",
      "average": "8.7837",
      "volume": "7276",
      "turnover": "63910.18",
      "trades": "10"
    },
    {
      "date": "2023-05-02",
      "bid": "8.72",
      "ask": "9.18",
      "open": "9.00",
      "high": "9.18",
      "low": "8.72",
      "close": "8.72",
      "average": "9.021",
      "volume": "1659",
      "turnover": "14965.9",
      "trades": "13"
    },
    {
      "date": "2023-05-03",
      "bid": "9.00",
      "ask": "9.02",
      "open": "9.00",
      "high": "10.00",
      "low": "8.72",
      "close": "9.00",
      "average": "8.9988",
      "volume": "3655",
      "turnover": "32890.54",
      "trades": "16"
    },
    {
      "date": "2023-05-04",
      "bid": "9.08",
      "ask": "9.48",
      "open": "9.00",
      "high": "9.88",
      "low": "9.00",
      "close": "9.08",
      "average": "9.3502",
      "volume": "732",
      "turnover": "6844.36",
      "trades": "13"
    },
    {
      "date": "2023-05-05",
      "bid": "8.72",
      "ask": "9.08",
      "open": "9.08",
      "high": "9.08",
      "low": "8.72",
      "close": "8.72",
      "average": "8.8919",
      "volume": "1517",
      "turnover": "13489",
      "trades": "5"
    },
    {
      "date": "2023-05-08",
      "bid": "8.40",
      "ask": "8.66",
      "open": "8.72",
      "high": "9.50",
      "low": "8.40",
      "close": "8.40",
      "average": "8.7594",
      "volume": "9732",
      "turnover": "85246.86",
      "trades": "25"
    },
    {
      "date": "2023-05-09",
      "bid": "8.48",
      "ask": "8.98",
      "open": "8.50",
      "high": "9.78",
      "low": "8.40",
      "close": "9.16",
      "average": "8.7105",
      "volume": "7710",
      "turnover": "67158.22",
      "trades": "22"
    },
    {
      "date": "2023-05-10",
      "bid": "8.70",
      "ask": "8.88",
      "open": "9.16",
      "high": "9.18",
      "low": "8.52",
      "close": "8.88",
      "average": "9.1547",
      "volume": "10462",
      "turnover": "95776.48",
      "trades": "15"
    },
    {
      "date": "2023-05-11",
      "bid": "9.02",
      "ask": "9.68",
      "open": "8.56",
      "high": "9.84",
      "low": "8.40",
      "close": "9.68",
      "average": "8.7317",
      "volume": "7096",
      "turnover": "61960.06",
      "trades": "24"
    },
    {
      "date": "2023-05-12",
      "bid": "7.90",
      "ask": "8.20",
      "open": "9.20",
      "high": "9.20",
      "low": "7.22",
      "close": "8.14",
      "average": "8.1195",
      "volume": "283920",
      "turnover": "2305290.02",
      "trades": "97"
    },
    {
      "date": "2023-05-15",
      "bid": "7.44",
      "ask": "7.90",
      "open": "8.00",
      "high": "8.14",
      "low": "7.28",
      "close": "7.90",
      "average": "7.8407",
      "volume": "12910",
      "turnover": "101223.54",
      "trades": "35"
    },
    {
      "date": "2023-05-16",
      "bid": "7.50",
      "ask": "7.78",
      "open": "9.58",
      "high": "9.58",
      "low": "7.14",
      "close": "7.78",
      "average": "7.6884",
      "volume": "2781",
      "turnover": "21381.38",
      "trades": "26"
    },
    {
      "date": "2023-05-17",
      "bid": "7.40",
      "ask": "7.94",
      "open": "7.62",
      "high": "7.96",
      "low": "7.40",
      "close": "7.94",
      "average": "7.6532",
      "volume": "8177",
      "turnover": "62580.42",
      "trades": "15"
    },
    {
      "date": "2023-05-19",
      "bid": "7.22",
      "ask": "7.74",
      "open": "7.16",
      "high": "7.88",
      "low": "7.16",
      "close": "7.88",
      "average": "7.1944",
      "volume": "588",
      "turnover": "4230.28",
      "trades": "5"
    },
    {
      "date": "2023-05-22",
      "bid": "7.16",
      "ask": "7.18",
      "open": "7.20",
      "high": "7.84",
      "low": "7.18",
      "close": "7.18",
      "average": "7.3848",
      "volume": "31936",
      "turnover": "235841.32",
      "trades": "23"
    },
    {
      "date": "2023-05-23",
      "bid": "7.22",
      "ask": "7.40",
      "open": "7.18",
      "high": "7.50",
      "low": "7.18",
      "close": "7.40",
      "average": "7.3485",
      "volume": "3542",
      "turnover": "26028.46",
      "trades": "11"
    },
    {
      "date": "2023-05-24",
      "bid": "7.16",
      "ask": "7.30",
      "open": "7.40",
      "high": "7.40",
      "low": "7.10",
      "close": "7.16",
      "average": "7.2489",
      "volume": "3023",
      "turnover": "21913.34",
      "trades": "12"
    },
    {
      "date": "2023-05-25",
      "bid": "8.02",
      "ask": "8.40",
      "open": "7.08",
      "high": "8.38",
      "low": "6.52",
      "close": "8.38",
      "average": "7.2549",
      "volume": "31995",
      "turnover": "232119.06",
      "trades": "42"
    },
    {
      "date": "2023-05-26",
      "bid": "7.80",
      "ask": "7.82",
      "open": "8.38",
      "high": "8.38",
      "low": "6.78",
      "close": "7.82",
      "average": "7.5818",
      "volume": "34215",
      "turnover": "259411.2",
      "trades": "66"
    },
    {
      "date": "2023-05-29",
      "bid": "6.78",
      "ask": "7.78",
      "open": "7.82",
      "high": "7.82",
      "low": "6.64",
      "close": "7.82",
      "average": "7.8098",
      "volume": "116",
      "turnover": "905.94",
      "trades": "8"
    },
    {
      "date": "2023-05-30",
      "bid": "7.80",
      "ask": "7.84",
      "open": "7.50",
      "high": "8.86",
      "low": "7.30",
      "close": "7.84",
      "average": "7.5339",
      "volume": "2616",
      "turnover": "19708.66",
      "trades": "9"
    },
    {
      "date": "2023-05-31",
      "bid": "8.20",
      "ask": "8.80",
      "open": "7.26",
      "high": "8.00",
      "low": "7.26",
      "close": "8.00",
      "average": "7.9797",
      "volume": "2128",
      "turnover": "16980.76",
      "trades": "3"
    },
    {
      "date": "2023-06-01",
      "bid": "6.64",
      "ask": "7.92",
      "open": "7.98",
      "high": "7.98",
      "low": "7.00",
      "close": "7.92",
      "average": "7.0834",
      "volume": "4097",
      "turnover": "29020.68",
      "trades": "8"
    },
    {
      "date": "2023-06-02",
      "bid": "7.30",
      "ask": "7.88",
      "open": "7.12",
      "high": "7.96",
      "low": "7.12",
      "close": "7.88",
      "average": "7.3756",
      "volume": "2528",
      "turnover": "18645.48",
      "trades": "13"
    },
    {
      "date": "2023-06-05",
      "bid": "7.52",
      "ask": "8.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.88",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-07",
      "bid": "7.34",
      "ask": "7.88",
      "open": "7.24",
      "high": "7.88",
      "low": "7.24",
      "close": "7.34",
      "average": "7.2743",
      "volume": "668",
      "turnover": "4859.22",
      "trades": "4"
    },
    {
      "date": "2023-06-08",
      "bid": "6.66",
      "ask": "7.48",
      "open": "7.00",
      "high": "7.48",
      "low": "6.60",
      "close": "7.48",
      "average": "6.6983",
      "volume": "1179",
      "turnover": "7897.34",
      "trades": "10"
    },
    {
      "date": "2023-06-09",
      "bid": "7.20",
      "ask": "7.26",
      "open": "7.48",
      "high": "7.48",
      "low": "6.66",
      "close": "7.20",
      "average": "7.4007",
      "volume": "11616",
      "turnover": "85966.62",
      "trades": "19"
    },
    {
      "date": "2023-06-12",
      "bid": "7.20",
      "ask": "8.18",
      "open": "7.16",
      "high": "8.46",
      "low": "7.16",
      "close": "8.28",
      "average": "7.8141",
      "volume": "3930",
      "turnover": "30709.26",
      "trades": "16"
    },
    {
      "date": "2023-06-13",
      "bid": "7.50",
      "ask": "7.92",
      "open": "8.64",
      "high": "8.64",
      "low": "7.38",
      "close": "7.92",
      "average": "7.7456",
      "volume": "5204",
      "turnover": "40307.92",
      "trades": "16"
    },
    {
      "date": "2023-06-14",
      "bid": "7.18",
      "ask": "7.68",
      "open": "7.92",
      "high": "7.92",
      "low": "7.92",
      "close": "7.92",
      "average": "7.92",
      "volume": "100",
      "turnover": "792",
      "trades": "1"
    },
    {
      "date": "2023-06-15",
      "bid": "7.28",
      "ask": "7.70",
      "open": "7.02",
      "high": "7.88",
      "low": "7.02",
      "close": "7.26",
      "average": "7.2582",
      "volume": "16272",
      "turnover": "118104.66",
      "trades": "14"
    },
    {
      "date": "2023-06-16",
      "bid": "6.76",
      "ask": "7.54",
      "open": "7.26",
      "high": "8.00",
      "low": "7.02",
      "close": "7.50",
      "average": "7.4274",
      "volume": "5363",
      "turnover": "39833.08",
      "trades": "24"
    },
    {
      "date": "2023-06-19",
      "bid": null,
      "ask": "7.48",
      "open": "7.50",
      "high": "7.50",
      "low": "7.30",
      "close": "7.48",
      "average": "7.4899",
      "volume": "1928",
      "turnover": "14440.58",
      "trades": "8"
    },
    {
      "date": "2023-06-20",
      "bid": "6.90",
      "ask": "7.12",
      "open": "7.94",
      "high": "7.94",
      "low": "6.34",
      "close": "7.12",
      "average": "7.1195",
      "volume": "57659",
      "turnover": "410500.78",
      "trades": "33"
    },
    {
      "date": "2023-06-21",
      "bid": "6.90",
      "ask": "6.98",
      "open": "7.02",
      "high": "7.10",
      "low": "6.34",
      "close": "7.00",
      "average": "6.6308",
      "volume": "102263",
      "turnover": "678087.84",
      "trades": "49"
    },
    {
      "date": "2023-06-22",
      "bid": "6.58",
      "ask": "7.10",
      "open": "6.58",
      "high": "7.00",
      "low": "6.58",
      "close": "6.58",
      "average": "6.9542",
      "volume": "7487",
      "turnover": "52065.86",
      "trades": "9"
    },
    {
      "date": "2023-06-26",
      "bid": "6.34",
      "ask": "6.60",
      "open": "6.58",
      "high": "6.88",
      "low": "5.78",
      "close": "6.52",
      "average": "6.5044",
      "volume": "36702",
      "turnover": "238724.16",
      "trades": "209"
    },
    {
      "date": "2023-06-27",
      "bid": "6.26",
      "ask": "6.40",
      "open": "6.54",
      "high": "6.64",
      "low": "6.26",
      "close": "6.26",
      "average": "6.4944",
      "volume": "11694",
      "turnover": "74783.37",
      "trades": "11"
    },
    {
      "date": "2023-06-28",
      "bid": "6.52",
      "ask": "7.10",
      "open": "6.26",
      "high": "7.10",
      "low": "6.26",
      "close": "6.52",
      "average": "6.4765",
      "volume": "2943",
      "turnover": "19060.24",
      "trades": "8"
    },
    {
      "date": "2023-06-29",
      "bid": "6.50",
      "ask": "6.80",
      "open": "6.50",
      "high": "7.04",
      "low": "6.50",
      "close": "6.52",
      "average": "6.5413",
      "volume": "13556",
      "turnover": "88673.44",
      "trades": "14"
    },
    {
      "date": "2023-06-30",
      "bid": "6.86",
      "ask": "6.88",
      "open": "6.56",
      "high": "6.88",
      "low": "6.56",
      "close": "6.86",
      "average": "6.8455",
      "volume": "12901",
      "turnover": "88313.2",
      "trades": "16"
    },
    {
      "date": "2023-07-03",
      "bid": "6.10",
      "ask": "6.80",
      "open": "6.58",
      "high": "6.82",
      "low": "6.50",
      "close": "6.50",
      "average": "6.5766",
      "volume": "23924",
      "turnover": "157338",
      "trades": "16"
    },
    {
      "date": "2023-07-04",
      "bid": "6.20",
      "ask": "6.52",
      "open": "6.50",
      "high": "6.90",
      "low": "6.12",
      "close": "6.52",
      "average": "6.487",
      "volume": "2620",
      "turnover": "16996.02",
      "trades": "17"
    },
    {
      "date": "2023-07-05",
      "bid": "6.22",
      "ask": "6.26",
      "open": "6.40",
      "high": "6.50",
      "low": "6.20",
      "close": "6.22",
      "average": "6.2654",
      "volume": "1161",
      "turnover": "7274.08",
      "trades": "16"
    },
    {
      "date": "2023-07-06",
      "bid": "6.14",
      "ask": "6.30",
      "open": "6.26",
      "high": "6.26",
      "low": "6.14",
      "close": "6.14",
      "average": "6.2437",
      "volume": "6587",
      "turnover": "41127.22",
      "trades": "11"
    },
    {
      "date": "2023-07-07",
      "bid": "6.42",
      "ask": "6.76",
      "open": "6.66",
      "high": "6.86",
      "low": "6.42",
      "close": "6.42",
      "average": "6.7052",
      "volume": "6590",
      "turnover": "44187.58",
      "trades": "19"
    },
    {
      "date": "2023-07-10",
      "bid": "6.24",
      "ask": "6.76",
      "open": "6.16",
      "high": "6.68",
      "low": "6.14",
      "close": "6.24",
      "average": "6.4953",
      "volume": "8622",
      "turnover": "56002.56",
      "trades": "15"
    },
    {
      "date": "2023-07-11",
      "bid": "6.34",
      "ask": "6.72",
      "open": "6.76",
      "high": "6.76",
      "low": "6.32",
      "close": "6.36",
      "average": "6.3768",
      "volume": "2812",
      "turnover": "17931.5",
      "trades": "15"
    },
    {
      "date": "2023-07-12",
      "bid": "6.36",
      "ask": "6.68",
      "open": "6.36",
      "high": "6.68",
      "low": "6.36",
      "close": "6.68",
      "average": "6.5499",
      "volume": "632",
      "turnover": "4139.52",
      "trades": "5"
    },
    {
      "date": "2023-07-13",
      "bid": "6.26",
      "ask": "6.68",
      "open": "6.68",
      "high": "6.68",
      "low": "6.68",
      "close": "6.68",
      "average": "6.68",
      "volume": "92",
      "turnover": "614.56",
      "trades": "2"
    },
    {
      "date": "2023-07-14",
      "bid": "6.54",
      "ask": "6.66",
      "open": "6.68",
      "high": "6.68",
      "low": "6.14",
      "close": "6.68",
      "average": "6.6496",
      "volume": "3180",
      "turnover": "21145.72",
      "trades": "10"
    },
    {
      "date": "2023-07-17",
      "bid": "6.46",
      "ask": "6.90",
      "open": "7.00",
      "high": "7.00",
      "low": "6.46",
      "close": "6.90",
      "average": "6.8041",
      "volume": "1172",
      "turnover": "7974.38",
      "trades": "6"
    },
    {
      "date": "2023-07-18",
      "bid": "6.62",
      "ask": "6.90",
      "open": "6.90",
      "high": "6.92",
      "low": "6.60",
      "close": "6.90",
      "average": "6.8903",
      "volume": "7969",
      "turnover": "54908.82",
      "trades": "7"
    },
    {
      "date": "2023-07-19",
      "bid": "6.50",
      "ask": "7.24",
      "open": "6.90",
      "high": "6.90",
      "low": "6.32",
      "close": "6.50",
      "average": "6.6623",
      "volume": "3387",
      "turnover": "22565.2",
      "trades": "15"
    },
    {
      "date": "2023-07-20",
      "bid": "6.50",
      "ask": "7.22",
      "open": "6.50",
      "high": "6.50",
      "low": "6.50",
      "close": "6.50",
      "average": "6.50",
      "volume": "217",
      "turnover": "1410.5",
      "trades": "4"
    },
    {
      "date": "2023-07-21",
      "bid": "6.40",
      "ask": "7.22",
      "open": null,
      "high": null,
      "low": null,
      "close": "6.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-24",
      "bid": "6.44",
      "ask": "7.00",
      "open": "7.22",
      "high": "7.22",
      "low": "6.46",
      "close": "6.68",
      "average": "6.9688",
      "volume": "1396",
      "turnover": "9728.4",
      "trades": "8"
    },
    {
      "date": "2023-07-25",
      "bid": "6.36",
      "ask": "7.00",
      "open": "6.34",
      "high": "7.00",
      "low": "6.34",
      "close": "7.00",
      "average": "6.9978",
      "volume": "300",
      "turnover": "2099.34",
      "trades": "6"
    },
    {
      "date": "2023-07-26",
      "bid": "7.10",
      "ask": "7.62",
      "open": "7.00",
      "high": "7.10",
      "low": "6.34",
      "close": "7.10",
      "average": "7.0994",
      "volume": "3332",
      "turnover": "23655.28",
      "trades": "6"
    },
    {
      "date": "2023-07-27",
      "bid": "7.20",
      "ask": "7.48",
      "open": "7.00",
      "high": "7.84",
      "low": "6.90",
      "close": "7.48",
      "average": "7.2758",
      "volume": "5343",
      "turnover": "38874.7",
      "trades": "19"
    },
    {
      "date": "2023-07-28",
      "bid": "6.88",
      "ask": "7.44",
      "open": null,
      "high": null,
      "low": null,
      "close": "7.48",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-31",
      "bid": "6.98",
      "ask": "7.44",
      "open": "6.92",
      "high": "7.46",
      "low": "6.92",
      "close": "7.44",
      "average": "7.2859",
      "volume": "713",
      "turnover": "5194.84",
      "trades": "6"
    },
    {
      "date": "2023-08-01",
      "bid": "7.04",
      "ask": "7.98",
      "open": "6.98",
      "high": "7.50",
      "low": "6.98",
      "close": "7.50",
      "average": "7.4479",
      "volume": "5744",
      "turnover": "42780.88",
      "trades": "16"
    },
    {
      "date": "2023-08-02",
      "bid": "7.02",
      "ask": "7.24",
      "open": "7.04",
      "high": "7.24",
      "low": "6.80",
      "close": "7.24",
      "average": "6.9658",
      "volume": "10119",
      "turnover": "70487.36",
      "trades": "40"
    },
    {
      "date": "2023-08-03",
      "bid": "6.90",
      "ask": "7.18",
      "open": "7.24",
      "high": "7.24",
      "low": "6.82",
      "close": "6.90",
      "average": "7.025",
      "volume": "1051",
      "turnover": "7383.3",
      "trades": "11"
    },
    {
      "date": "2023-08-04",
      "bid": "6.84",
      "ask": "6.98",
      "open": "7.12",
      "high": "7.12",
      "low": "6.82",
      "close": "6.98",
      "average": "6.881",
      "volume": "701",
      "turnover": "4823.6",
      "trades": "7"
    },
    {
      "date": "2023-08-07",
      "bid": "6.80",
      "ask": "6.84",
      "open": "6.98",
      "high": "7.04",
      "low": "6.80",
      "close": "6.80",
      "average": "6.8766",
      "volume": "1447",
      "turnover": "9950.48",
      "trades": "9"
    },
    {
      "date": "2023-08-08",
      "bid": "6.72",
      "ask": "6.74",
      "open": "6.80",
      "high": "6.80",
      "low": "6.72",
      "close": "6.74",
      "average": "6.76",
      "volume": "613",
      "turnover": "4143.88",
      "trades": "6"
    },
    {
      "date": "2023-08-09",
      "bid": "6.52",
      "ask": "6.72",
      "open": "6.74",
      "high": "6.74",
      "low": "6.52",
      "close": "6.52",
      "average": "6.5532",
      "volume": "2866",
      "turnover": "18781.5",
      "trades": "12"
    },
    {
      "date": "2023-08-10",
      "bid": "6.42",
      "ask": "6.60",
      "open": "6.36",
      "high": "6.42",
      "low": "6.36",
      "close": "6.42",
      "average": "6.3714",
      "volume": "3434",
      "turnover": "21879.38",
      "trades": "7"
    },
    {
      "date": "2023-08-11",
      "bid": "6.40",
      "ask": "6.70",
      "open": "6.66",
      "high": "6.66",
      "low": "6.66",
      "close": "6.66",
      "average": "6.66",
      "volume": "1000",
      "turnover": "6660",
      "trades": "1"
    },
    {
      "date": "2023-08-14",
      "bid": "6.50",
      "ask": "6.66",
      "open": "6.66",
      "high": "6.68",
      "low": "6.66",
      "close": "6.68",
      "average": "6.6796",
      "volume": "1024",
      "turnover": "6839.94",
      "trades": "6"
    },
    {
      "date": "2023-08-15",
      "bid": "6.42",
      "ask": "6.46",
      "open": "6.40",
      "high": "6.40",
      "low": "6.40",
      "close": "6.40",
      "average": "6.40",
      "volume": "250",
      "turnover": "1600",
      "trades": "1"
    },
    {
      "date": "2023-08-16",
      "bid": "6.20",
      "ask": "6.30",
      "open": "6.40",
      "high": "6.40",
      "low": "6.20",
      "close": "6.30",
      "average": "6.3675",
      "volume": "5715",
      "turnover": "36390",
      "trades": "11"
    },
    {
      "date": "2023-08-17",
      "bid": "6.20",
      "ask": "6.44",
      "open": null,
      "high": null,
      "low": null,
      "close": "6.30",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-18",
      "bid": "6.06",
      "ask": "6.20",
      "open": "6.20",
      "high": "6.20",
      "low": "6.10",
      "close": "6.18",
      "average": "6.1599",
      "volume": "4934",
      "turnover": "30392.84",
      "trades": "20"
    },
    {
      "date": "2023-08-21",
      "bid": "5.74",
      "ask": "6.20",
      "open": "6.02",
      "high": "6.02",
      "low": "5.98",
      "close": "5.98",
      "average": "5.9929",
      "volume": "12990",
      "turnover": "77848.24",
      "trades": "20"
    },
    {
      "date": "2023-08-22",
      "bid": "6.06",
      "ask": "6.58",
      "open": "6.20",
      "high": "6.20",
      "low": "6.20",
      "close": "6.20",
      "average": "6.20",
      "volume": "250",
      "turnover": "1550",
      "trades": "1"
    },
    {
      "date": "2023-08-23",
      "bid": "6.04",
      "ask": "7.72",
      "open": null,
      "high": null,
      "low": null,
      "close": "6.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-24",
      "bid": "6.02",
      "ask": "6.28",
      "open": "5.76",
      "high": "7.72",
      "low": "5.76",
      "close": "6.02",
      "average": "6.2822",
      "volume": "4386",
      "turnover": "27553.6",
      "trades": "12"
    },
    {
      "date": "2023-08-25",
      "bid": "6.02",
      "ask": "6.30",
      "open": "6.72",
      "high": "7.50",
      "low": "6.30",
      "close": "6.30",
      "average": "6.7974",
      "volume": "130201",
      "turnover": "885022.3",
      "trades": "275"
    },
    {
      "date": "2023-08-28",
      "bid": "6.52",
      "ask": "6.80",
      "open": "7.04",
      "high": "7.16",
      "low": "6.50",
      "close": "6.52",
      "average": "6.8365",
      "volume": "83500",
      "turnover": "570846.2",
      "trades": "181"
    },
    {
      "date": "2023-08-29",
      "bid": "6.66",
      "ask": "6.72",
      "open": "6.52",
      "high": "7.14",
      "low": "6.52",
      "close": "6.72",
      "average": "6.6464",
      "volume": "84434",
      "turnover": "561183.86",
      "trades": "57"
    },
    {
      "date": "2023-08-30",
      "bid": "6.60",
      "ask": "6.88",
      "open": "6.78",
      "high": "7.06",
      "low": "6.62",
      "close": "6.80",
      "average": "6.7735",
      "volume": "96139",
      "turnover": "651197.22",
      "trades": "76"
    },
    {
      "date": "2023-08-31",
      "bid": "6.76",
      "ask": "6.98",
      "open": "6.64",
      "high": "6.80",
      "low": "6.12",
      "close": "6.80",
      "average": "6.3902",
      "volume": "26979",
      "turnover": "172400.42",
      "trades": "42"
    },
    {
      "date": "2023-09-01",
      "bid": "6.50",
      "ask": "6.74",
      "open": "6.72",
      "high": "6.76",
      "low": "6.32",
      "close": "6.74",
      "average": "6.4915",
      "volume": "25190",
      "turnover": "163520.02",
      "trades": "30"
    },
    {
      "date": "2023-09-04",
      "bid": "6.86",
      "ask": "6.98",
      "open": "6.88",
      "high": "7.36",
      "low": "6.80",
      "close": "6.98",
      "average": "6.9563",
      "volume": "35743",
      "turnover": "248639.9",
      "trades": "66"
    },
    {
      "date": "2023-09-05",
      "bid": "6.94",
      "ask": "6.96",
      "open": "6.98",
      "high": "7.46",
      "low": "6.98",
      "close": "6.98",
      "average": "7.2728",
      "volume": "15909",
      "turnover": "115702.32",
      "trades": "28"
    },
    {
      "date": "2023-09-06",
      "bid": "6.86",
      "ask": "6.98",
      "open": "6.90",
      "high": "6.98",
      "low": "6.62",
      "close": "6.98",
      "average": "6.8703",
      "volume": "22720",
      "turnover": "156092.16",
      "trades": "41"
    },
    {
      "date": "2023-09-07",
      "bid": "6.64",
      "ask": "6.96",
      "open": "7.26",
      "high": "7.26",
      "low": "6.62",
      "close": "6.98",
      "average": "6.6943",
      "volume": "14864",
      "turnover": "99504.08",
      "trades": "30"
    },
    {
      "date": "2023-09-08",
      "bid": "6.62",
      "ask": "6.80",
      "open": "7.00",
      "high": "7.00",
      "low": "7.00",
      "close": "7.00",
      "average": "7.00",
      "volume": "100",
      "turnover": "700",
      "trades": "2"
    },
    {
      "date": "2023-09-11",
      "bid": "6.76",
      "ask": "6.98",
      "open": "7.00",
      "high": "7.00",
      "low": "6.64",
      "close": "6.98",
      "average": "6.9981",
      "volume": "3119",
      "turnover": "21827.22",
      "trades": "7"
    },
    {
      "date": "2023-09-12",
      "bid": "6.62",
      "ask": "6.86",
      "open": "6.64",
      "high": "6.88",
      "low": "6.62",
      "close": "6.62",
      "average": "6.6695",
      "volume": "496",
      "turnover": "3308.08",
      "trades": "7"
    },
    {
      "date": "2023-09-13",
      "bid": "6.70",
      "ask": "6.86",
      "open": "6.78",
      "high": "6.86",
      "low": "6.62",
      "close": "6.86",
      "average": "6.7704",
      "volume": "24571",
      "turnover": "166355.94",
      "trades": "20"
    },
    {
      "date": "2023-09-14",
      "bid": "6.52",
      "ask": "6.60",
      "open": "6.84",
      "high": "6.84",
      "low": "6.52",
      "close": "6.52",
      "average": "6.6107",
      "volume": "46845",
      "turnover": "309676.56",
      "trades": "40"
    },
    {
      "date": "2023-09-15",
      "bid": "6.34",
      "ask": "6.64",
      "open": "6.52",
      "high": "6.58",
      "low": "6.32",
      "close": "6.32",
      "average": "6.4505",
      "volume": "257297",
      "turnover": "1659705.71",
      "trades": "30"
    },
    {
      "date": "2023-09-18",
      "bid": "6.44",
      "ask": "6.50",
      "open": "6.68",
      "high": "6.68",
      "low": "6.26",
      "close": "6.44",
      "average": "6.5319",
      "volume": "4320",
      "turnover": "28217.72",
      "trades": "14"
    },
    {
      "date": "2023-09-19",
      "bid": "6.48",
      "ask": "6.58",
      "open": "6.44",
      "high": "6.44",
      "low": "6.44",
      "close": "6.44",
      "average": "6.44",
      "volume": "1948",
      "turnover": "12545.12",
      "trades": "2"
    },
    {
      "date": "2023-09-20",
      "bid": "6.44",
      "ask": "6.54",
      "open": "6.44",
      "high": "6.54",
      "low": "6.36",
      "close": "6.54",
      "average": "6.407",
      "volume": "5491",
      "turnover": "35180.6",
      "trades": "15"
    },
    {
      "date": "2023-09-21",
      "bid": "6.46",
      "ask": "6.72",
      "open": "6.54",
      "high": "6.98",
      "low": "6.44",
      "close": "6.48",
      "average": "6.6452",
      "volume": "47545",
      "turnover": "315943.9",
      "trades": "36"
    },
    {
      "date": "2023-09-22",
      "bid": "6.36",
      "ask": "6.46",
      "open": "6.42",
      "high": "6.42",
      "low": "6.36",
      "close": "6.36",
      "average": "6.3681",
      "volume": "1122",
      "turnover": "7145.04",
      "trades": "4"
    },
    {
      "date": "2023-09-25",
      "bid": "6.26",
      "ask": "6.32",
      "open": null,
      "high": null,
      "low": null,
      "close": "6.36",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-26",
      "bid": "6.36",
      "ask": "6.68",
      "open": "6.26",
      "high": "6.36",
      "low": "6.26",
      "close": "6.36",
      "average": "6.3273",
      "volume": "2924",
      "turnover": "18500.88",
      "trades": "6"
    },
    {
      "date": "2023-09-27",
      "bid": "6.40",
      "ask": "6.60",
      "open": "6.64",
      "high": "6.64",
      "low": "6.40",
      "close": "6.40",
      "average": "6.6213",
      "volume": "244",
      "turnover": "1615.6",
      "trades": "2"
    },
    {
      "date": "2023-09-28",
      "bid": "6.58",
      "ask": "6.70",
      "open": "6.40",
      "high": "6.76",
      "low": "6.40",
      "close": "6.72",
      "average": "6.7536",
      "volume": "1120",
      "turnover": "7564",
      "trades": "5"
    },
    {
      "date": "2023-09-29",
      "bid": "6.56",
      "ask": "6.94",
      "open": "6.72",
      "high": "6.72",
      "low": "6.52",
      "close": "6.70",
      "average": "6.6066",
      "volume": "341",
      "turnover": "2252.84",
      "trades": "7"
    },
    {
      "date": "2023-10-02",
      "bid": "6.28",
      "ask": "6.70",
      "open": "6.44",
      "high": "6.44",
      "low": "6.44",
      "close": "6.44",
      "average": "6.44",
      "volume": "1",
      "turnover": "6.44",
      "trades": "1"
    },
    {
      "date": "2023-10-03",
      "bid": "6.70",
      "ask": "6.90",
      "open": "6.68",
      "high": "6.90",
      "low": "6.60",
      "close": "6.90",
      "average": "6.6922",
      "volume": "2623",
      "turnover": "17553.72",
      "trades": "13"
    },
    {
      "date": "2023-10-04",
      "bid": "6.72",
      "ask": "6.90",
      "open": "6.90",
      "high": "6.90",
      "low": "6.54",
      "close": "6.72",
      "average": "6.8586",
      "volume": "2405",
      "turnover": "16494.88",
      "trades": "15"
    },
    {
      "date": "2023-10-05",
      "bid": "6.66",
      "ask": "6.80",
      "open": "6.90",
      "high": "7.28",
      "low": "6.50",
      "close": "6.80",
      "average": "6.8782",
      "volume": "12719",
      "turnover": "87484.02",
      "trades": "20"
    },
    {
      "date": "2023-10-06",
      "bid": "6.62",
      "ask": "6.76",
      "open": "6.52",
      "high": "6.74",
      "low": "6.52",
      "close": "6.68",
      "average": "6.6349",
      "volume": "770",
      "turnover": "5108.86",
      "trades": "9"
    },
    {
      "date": "2023-10-09",
      "bid": "6.54",
      "ask": "6.58",
      "open": "6.68",
      "high": "6.68",
      "low": "6.28",
      "close": "6.58",
      "average": "6.4723",
      "volume": "17175",
      "turnover": "111162.14",
      "trades": "16"
    },
    {
      "date": "2023-10-10",
      "bid": "6.48",
      "ask": "6.56",
      "open": "6.56",
      "high": "6.56",
      "low": "6.50",
      "close": "6.50",
      "average": "6.5056",
      "volume": "4219",
      "turnover": "27447.02",
      "trades": "14"
    },
    {
      "date": "2023-10-11",
      "bid": "6.42",
      "ask": "6.68",
      "open": "6.52",
      "high": "6.52",
      "low": "6.40",
      "close": "6.40",
      "average": "6.5057",
      "volume": "7624",
      "turnover": "49599.2",
      "trades": "8"
    },
    {
      "date": "2023-10-12",
      "bid": "6.30",
      "ask": "6.64",
      "open": "6.20",
      "high": "6.66",
      "low": "6.20",
      "close": "6.20",
      "average": "6.309",
      "volume": "546",
      "turnover": "3444.7",
      "trades": "5"
    },
    {
      "date": "2023-10-13",
      "bid": "6.20",
      "ask": "6.58",
      "open": "6.20",
      "high": "6.64",
      "low": "6.20",
      "close": "6.58",
      "average": "6.5291",
      "volume": "278",
      "turnover": "1815.08",
      "trades": "7"
    },
    {
      "date": "2023-10-16",
      "bid": "6.30",
      "ask": "6.48",
      "open": "6.66",
      "high": "6.66",
      "low": "6.30",
      "close": "6.40",
      "average": "6.4016",
      "volume": "9273",
      "turnover": "59362.2",
      "trades": "11"
    },
    {
      "date": "2023-10-17",
      "bid": "6.40",
      "ask": "6.62",
      "open": "6.32",
      "high": "6.40",
      "low": "6.32",
      "close": "6.40",
      "average": "6.3335",
      "volume": "273",
      "turnover": "1729.04",
      "trades": "4"
    },
    {
      "date": "2023-10-18",
      "bid": "6.40",
      "ask": "6.42",
      "open": "6.22",
      "high": "6.42",
      "low": "6.22",
      "close": "6.40",
      "average": "6.394",
      "volume": "2801",
      "turnover": "17909.7",
      "trades": "7"
    },
    {
      "date": "2023-10-19",
      "bid": "6.20",
      "ask": "6.50",
      "open": "6.22",
      "high": "6.22",
      "low": "6.20",
      "close": "6.20",
      "average": "6.2181",
      "volume": "310",
      "turnover": "1927.6",
      "trades": "3"
    },
    {
      "date": "2023-10-20",
      "bid": "6.00",
      "ask": "6.38",
      "open": "6.20",
      "high": "6.22",
      "low": "6.00",
      "close": "6.00",
      "average": "6.086",
      "volume": "12012",
      "turnover": "73105.36",
      "trades": "19"
    },
    {
      "date": "2023-10-23",
      "bid": "6.20",
      "ask": "6.28",
      "open": "5.90",
      "high": "6.42",
      "low": "5.70",
      "close": "6.18",
      "average": "6.0836",
      "volume": "2465",
      "turnover": "14996.02",
      "trades": "11"
    },
    {
      "date": "2023-10-24",
      "bid": "6.00",
      "ask": "6.18",
      "open": "6.00",
      "high": "6.00",
      "low": "6.00",
      "close": "6.00",
      "average": "6.00",
      "volume": "2870",
      "turnover": "17220",
      "trades": "3"
    },
    {
      "date": "2023-10-25",
      "bid": "6.00",
      "ask": "6.10",
      "open": "6.26",
      "high": "6.26",
      "low": "6.10",
      "close": "6.10",
      "average": "6.2025",
      "volume": "566",
      "turnover": "3510.6",
      "trades": "3"
    },
    {
      "date": "2023-10-26",
      "bid": "6.24",
      "ask": "6.48",
      "open": "6.10",
      "high": "6.24",
      "low": "6.10",
      "close": "6.24",
      "average": "6.2068",
      "volume": "6446",
      "turnover": "40008.88",
      "trades": "6"
    },
    {
      "date": "2023-10-27",
      "bid": "5.92",
      "ask": "6.24",
      "open": "6.24",
      "high": "6.24",
      "low": "5.96",
      "close": "6.24",
      "average": "6.0607",
      "volume": "221",
      "turnover": "1339.42",
      "trades": "6"
    },
    {
      "date": "2023-10-30",
      "bid": "6.24",
      "ask": "6.54",
      "open": "6.24",
      "high": "6.54",
      "low": "6.24",
      "close": "6.54",
      "average": "6.286",
      "volume": "261",
      "turnover": "1640.64",
      "trades": "4"
    },
    {
      "date": "2023-10-31",
      "bid": "6.06",
      "ask": "6.46",
      "open": "6.54",
      "high": "6.54",
      "low": "5.88",
      "close": "6.30",
      "average": "6.2133",
      "volume": "45711",
      "turnover": "284017.24",
      "trades": "45"
    },
    {
      "date": "2023-11-01",
      "bid": "6.20",
      "ask": "6.40",
      "open": "6.10",
      "high": "6.20",
      "low": "5.96",
      "close": "6.20",
      "average": "6.0963",
      "volume": "2326",
      "turnover": "14180.08",
      "trades": "8"
    },
    {
      "date": "2023-11-02",
      "bid": "5.96",
      "ask": "6.18",
      "open": "6.12",
      "high": "6.20",
      "low": "5.90",
      "close": "5.98",
      "average": "5.9983",
      "volume": "111088",
      "turnover": "666337.22",
      "trades": "47"
    },
    {
      "date": "2023-11-03",
      "bid": "5.98",
      "ask": "6.18",
      "open": "6.18",
      "high": "6.18",
      "low": "6.18",
      "close": "6.18",
      "average": "6.18",
      "volume": "525",
      "turnover": "3244.5",
      "trades": "2"
    },
    {
      "date": "2023-11-06",
      "bid": "5.70",
      "ask": "6.16",
      "open": "6.00",
      "high": "6.16",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0005",
      "volume": "5640",
      "turnover": "33843.04",
      "trades": "6"
    },
    {
      "date": "2023-11-07",
      "bid": "6.16",
      "ask": "6.18",
      "open": "6.16",
      "high": "6.16",
      "low": "6.16",
      "close": "6.16",
      "average": "6.16",
      "volume": "291",
      "turnover": "1792.56",
      "trades": "2"
    },
    {
      "date": "2023-11-08",
      "bid": "5.86",
      "ask": "6.18",
      "open": "6.18",
      "high": "6.18",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0005",
      "volume": "35225",
      "turnover": "211368",
      "trades": "10"
    },
    {
      "date": "2023-11-09",
      "bid": "5.94",
      "ask": "6.00",
      "open": "6.02",
      "high": "6.02",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0069",
      "volume": "351561",
      "turnover": "2111796",
      "trades": "31"
    },
    {
      "date": "2023-11-10",
      "bid": "5.90",
      "ask": "5.98",
      "open": "6.00",
      "high": "6.00",
      "low": "5.88",
      "close": "5.98",
      "average": "5.9864",
      "volume": "5450",
      "turnover": "32625.76",
      "trades": "10"
    },
    {
      "date": "2023-11-13",
      "bid": "5.84",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.00",
      "low": "5.98",
      "close": "6.00",
      "average": "5.9967",
      "volume": "16236",
      "turnover": "97362.3",
      "trades": "12"
    },
    {
      "date": "2023-11-14",
      "bid": "5.90",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.00",
      "low": "5.98",
      "close": "6.00",
      "average": "5.9998",
      "volume": "23801",
      "turnover": "142800.9",
      "trades": "20"
    },
    {
      "date": "2023-11-15",
      "bid": "5.92",
      "ask": "6.16",
      "open": "6.00",
      "high": "6.38",
      "low": "6.00",
      "close": "6.16",
      "average": "6.0098",
      "volume": "46986",
      "turnover": "282377.12",
      "trades": "19"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "6.16",
      "high": "6.50",
      "low": "5.98",
      "close": "6.32",
      "average": "6.0239",
      "volume": "52179",
      "turnover": "314320.38",
      "trades": "58"
    },
    {
      "date": "2023-11-17",
      "bid": "6.24",
      "ask": "6.56",
      "open": "6.40",
      "high": "7.00",
      "low": "6.22",
      "close": "6.60",
      "average": "6.5698",
      "volume": "173732",
      "turnover": "1141391.22",
      "trades": "69"
    },
    {
      "date": "2023-11-20",
      "bid": "6.18",
      "ask": "6.34",
      "open": "6.32",
      "high": "6.58",
      "low": "6.18",
      "close": "6.30",
      "average": "6.2505",
      "volume": "3928",
      "turnover": "24552",
      "trades": "17"
    },
    {
      "date": "2023-11-21",
      "bid": "6.02",
      "ask": "6.22",
      "open": "6.20",
      "high": "6.26",
      "low": "6.00",
      "close": "6.24",
      "average": "6.0159",
      "volume": "107969",
      "turnover": "649526.14",
      "trades": "23"
    },
    {
      "date": "2023-11-22",
      "bid": "6.06",
      "ask": "6.18",
      "open": "6.28",
      "high": "6.28",
      "low": "6.04",
      "close": "6.06",
      "average": "6.1189",
      "volume": "7328",
      "turnover": "44839.36",
      "trades": "16"
    },
    {
      "date": "2023-11-23",
      "bid": "6.14",
      "ask": "6.30",
      "open": "6.06",
      "high": "6.46",
      "low": "6.06",
      "close": "6.32",
      "average": "6.341",
      "volume": "11427",
      "turnover": "72458.22",
      "trades": "16"
    },
    {
      "date": "2023-11-24",
      "bid": "6.12",
      "ask": "6.30",
      "open": "6.32",
      "high": "6.32",
      "low": "6.32",
      "close": "6.32",
      "average": "6.32",
      "volume": "1",
      "turnover": "6.32",
      "trades": "1"
    },
    {
      "date": "2023-11-27",
      "bid": "6.06",
      "ask": "6.30",
      "open": "6.30",
      "high": "6.30",
      "low": "6.30",
      "close": "6.30",
      "average": "6.30",
      "volume": "79",
      "turnover": "497.7",
      "trades": "1"
    },
    {
      "date": "2023-11-28",
      "bid": "6.06",
      "ask": "6.46",
      "open": "6.30",
      "high": "6.30",
      "low": "6.00",
      "close": "6.30",
      "average": "6.0895",
      "volume": "21323",
      "turnover": "129846.86",
      "trades": "31"
    },
    {
      "date": "2023-11-29",
      "bid": "6.16",
      "ask": "6.20",
      "open": "6.20",
      "high": "6.22",
      "low": "6.16",
      "close": "6.20",
      "average": "6.1874",
      "volume": "237173",
      "turnover": "1467479.34",
      "trades": "49"
    },
    {
      "date": "2023-11-30",
      "bid": "6.14",
      "ask": "6.28",
      "open": "6.20",
      "high": "6.32",
      "low": "6.06",
      "close": "6.30",
      "average": "6.2848",
      "volume": "100792",
      "turnover": "633456.1",
      "trades": "23"
    },
    {
      "date": "2023-12-01",
      "bid": "6.08",
      "ask": "6.16",
      "open": "6.16",
      "high": "6.16",
      "low": "6.08",
      "close": "6.16",
      "average": "6.1023",
      "volume": "45594",
      "turnover": "278226.08",
      "trades": "18"
    },
    {
      "date": "2023-12-04",
      "bid": "6.06",
      "ask": "6.14",
      "open": "6.14",
      "high": "6.14",
      "low": "6.06",
      "close": "6.14",
      "average": "6.1395",
      "volume": "4037",
      "turnover": "24785.02",
      "trades": "5"
    },
    {
      "date": "2023-12-05",
      "bid": "6.16",
      "ask": "6.28",
      "open": "6.28",
      "high": "6.30",
      "low": "6.28",
      "close": "6.28",
      "average": "6.2809",
      "volume": "36587",
      "turnover": "229798.1",
      "trades": "7"
    },
    {
      "date": "2023-12-06",
      "bid": "6.14",
      "ask": "6.34",
      "open": "6.02",
      "high": "6.32",
      "low": "6.02",
      "close": "6.30",
      "average": "6.2904",
      "volume": "29366",
      "turnover": "184722.84",
      "trades": "14"
    },
    {
      "date": "2023-12-07",
      "bid": "5.98",
      "ask": "6.06",
      "open": "6.06",
      "high": "6.26",
      "low": "5.98",
      "close": "6.06",
      "average": "6.0065",
      "volume": "257492",
      "turnover": "1546623.98",
      "trades": "38"
    },
    {
      "date": "2023-12-08",
      "bid": "5.98",
      "ask": "6.18",
      "open": "6.06",
      "high": "6.16",
      "low": "5.90",
      "close": "5.98",
      "average": "6.0061",
      "volume": "146027",
      "turnover": "877055",
      "trades": "16"
    },
    {
      "date": "2023-12-11",
      "bid": "5.96",
      "ask": "6.20",
      "open": "5.98",
      "high": "6.22",
      "low": "5.98",
      "close": "5.98",
      "average": "5.9845",
      "volume": "1170",
      "turnover": "7001.88",
      "trades": "8"
    },
    {
      "date": "2023-12-12",
      "bid": "5.88",
      "ask": "6.16",
      "open": "6.00",
      "high": "6.00",
      "low": "5.90",
      "close": "5.90",
      "average": "5.9004",
      "volume": "121028",
      "turnover": "714108.28",
      "trades": "6"
    },
    {
      "date": "2023-12-13",
      "bid": "5.88",
      "ask": "6.16",
      "open": "6.00",
      "high": "6.20",
      "low": "5.90",
      "close": "5.94",
      "average": "5.9242",
      "volume": "31698",
      "turnover": "187785.08",
      "trades": "6"
    },
    {
      "date": "2023-12-14",
      "bid": "6.04",
      "ask": "6.06",
      "open": "6.00",
      "high": "6.18",
      "low": "5.94",
      "close": "6.04",
      "average": "5.9992",
      "volume": "9493",
      "turnover": "56950.66",
      "trades": "13"
    },
    {
      "date": "2023-12-15",
      "bid": "5.88",
      "ask": "6.08",
      "open": "6.04",
      "high": "6.04",
      "low": "5.70",
      "close": "5.90",
      "average": "5.7821",
      "volume": "183484",
      "turnover": "1060919.98",
      "trades": "45"
    },
    {
      "date": "2023-12-18",
      "bid": "6.00",
      "ask": "6.16",
      "open": "5.74",
      "high": "5.90",
      "low": "5.74",
      "close": "5.88",
      "average": "5.8872",
      "volume": "10665",
      "turnover": "62787.26",
      "trades": "13"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "5.88",
      "high": "6.80",
      "low": "5.88",
      "close": "6.20",
      "average": "6.2197",
      "volume": "115189",
      "turnover": "716445.96",
      "trades": "28"
    },
    {
      "date": "2023-12-20",
      "bid": "6.30",
      "ask": "6.48",
      "open": "6.22",
      "high": "6.48",
      "low": "6.22",
      "close": "6.48",
      "average": "6.2462",
      "volume": "3609",
      "turnover": "22542.62",
      "trades": "5"
    },
    {
      "date": "2023-12-21",
      "bid": "6.42",
      "ask": "6.48",
      "open": "6.12",
      "high": "6.40",
      "low": "6.12",
      "close": "6.40",
      "average": "6.2203",
      "volume": "2482",
      "turnover": "15438.76",
      "trades": "5"
    },
    {
      "date": "2023-12-22",
      "bid": "6.26",
      "ask": "6.68",
      "open": "6.38",
      "high": "6.68",
      "low": "6.22",
      "close": "6.68",
      "average": "6.4811",
      "volume": "4737",
      "turnover": "30701.04",
      "trades": "12"
    },
    {
      "date": "2023-12-27",
      "bid": "6.52",
      "ask": "6.68",
      "open": "6.68",
      "high": "6.68",
      "low": "6.30",
      "close": "6.52",
      "average": "6.4565",
      "volume": "5503",
      "turnover": "35530.12",
      "trades": "13"
    },
    {
      "date": "2023-12-28",
      "bid": "6.52",
      "ask": "6.76",
      "open": "6.56",
      "high": "6.80",
      "low": "6.50",
      "close": "6.52",
      "average": "6.5816",
      "volume": "323",
      "turnover": "2125.86",
      "trades": "9"
    },
    {
      "date": "2023-12-29",
      "bid": "6.34",
      "ask": "6.50",
      "open": "6.52",
      "high": "6.52",
      "low": "6.34",
      "close": "6.50",
      "average": "6.494",
      "volume": "16091",
      "turnover": "104494.96",
      "trades": "24"
    },
    {
      "date": "2024-01-02",
      "bid": "6.52",
      "ask": "6.76",
      "open": "6.60",
      "high": "6.60",
      "low": "6.50",
      "close": "6.52",
      "average": "6.5012",
      "volume": "43581",
      "turnover": "283330.04",
      "trades": "8"
    },
    {
      "date": "2024-01-03",
      "bid": "6.38",
      "ask": "7.30",
      "open": "6.52",
      "high": "6.52",
      "low": "6.30",
      "close": "6.36",
      "average": "6.346",
      "volume": "630",
      "turnover": "3998",
      "trades": "6"
    },
    {
      "date": "2024-01-04",
      "bid": "6.26",
      "ask": "6.56",
      "open": "6.22",
      "high": "6.58",
      "low": "6.22",
      "close": "6.56",
      "average": "6.2609",
      "volume": "4489",
      "turnover": "28105",
      "trades": "12"
    },
    {
      "date": "2024-01-05",
      "bid": "6.40",
      "ask": "6.54",
      "open": "6.40",
      "high": "6.54",
      "low": "6.40",
      "close": "6.54",
      "average": "6.5358",
      "volume": "3300",
      "turnover": "21568",
      "trades": "4"
    },
    {
      "date": "2024-01-08",
      "bid": "6.66",
      "ask": "7.52",
      "open": "8.44",
      "high": "8.44",
      "low": "6.44",
      "close": "6.54",
      "average": "6.5709",
      "volume": "1050",
      "turnover": "6899.46",
      "trades": "9"
    },
    {
      "date": "2024-01-09",
      "bid": "6.62",
      "ask": "7.48",
      "open": null,
      "high": null,
      "low": null,
      "close": "6.54",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-10",
      "bid": "6.72",
      "ask": "7.00",
      "open": "7.00",
      "high": "7.16",
      "low": "6.62",
      "close": "6.70",
      "average": "6.6992",
      "volume": "12514",
      "turnover": "83834.22",
      "trades": "9"
    },
    {
      "date": "2024-01-11",
      "bid": "6.70",
      "ask": "6.82",
      "open": "7.18",
      "high": "7.18",
      "low": "6.82",
      "close": "6.82",
      "average": "6.8421",
      "volume": "28388",
      "turnover": "194233.72",
      "trades": "12"
    },
    {
      "date": "2024-01-12",
      "bid": "6.70",
      "ask": "7.16",
      "open": "6.90",
      "high": "6.90",
      "low": "6.70",
      "close": "6.70",
      "average": "6.7484",
      "volume": "370",
      "turnover": "2496.92",
      "trades": "4"
    },
    {
      "date": "2024-01-15",
      "bid": "6.50",
      "ask": "6.70",
      "open": "6.52",
      "high": "6.52",
      "low": "6.50",
      "close": "6.50",
      "average": "6.5002",
      "volume": "12875",
      "turnover": "83689.66",
      "trades": "5"
    },
    {
      "date": "2024-01-16",
      "bid": "6.50",
      "ask": "6.62",
      "open": "6.52",
      "high": "6.62",
      "low": "6.52",
      "close": "6.62",
      "average": "6.5561",
      "volume": "238",
      "turnover": "1560.36",
      "trades": "3"
    },
    {
      "date": "2024-01-17",
      "bid": "6.50",
      "ask": "6.60",
      "open": "6.50",
      "high": "6.60",
      "low": "6.50",
      "close": "6.60",
      "average": "6.5493",
      "volume": "406",
      "turnover": "2659",
      "trades": "2"
    },
    {
      "date": "2024-01-18",
      "bid": "6.30",
      "ask": "6.54",
      "open": null,
      "high": null,
      "low": null,
      "close": "6.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-19",
      "bid": "6.46",
      "ask": "6.58",
      "open": "6.60",
      "high": "6.60",
      "low": "6.26",
      "close": "6.48",
      "average": "6.3202",
      "volume": "1275",
      "turnover": "8058.2",
      "trades": "4"
    },
    {
      "date": "2024-01-22",
      "bid": "6.48",
      "ask": "6.50",
      "open": "6.50",
      "high": "6.50",
      "low": "6.30",
      "close": "6.50",
      "average": "6.4821",
      "volume": "637",
      "turnover": "4129.1",
      "trades": "5"
    },
    {
      "date": "2024-01-23",
      "bid": "6.24",
      "ask": "6.46",
      "open": "6.24",
      "high": "6.50",
      "low": "6.24",
      "close": "6.42",
      "average": "6.3553",
      "volume": "241",
      "turnover": "1531.62",
      "trades": "3"
    },
    {
      "date": "2024-01-24",
      "bid": "6.22",
      "ask": "6.48",
      "open": "6.22",
      "high": "6.30",
      "low": "6.22",
      "close": "6.26",
      "average": "6.2869",
      "volume": "27615",
      "turnover": "173611.9",
      "trades": "8"
    },
    {
      "date": "2024-01-25",
      "bid": "6.26",
      "ask": "6.48",
      "open": "6.50",
      "high": "6.50",
      "low": "6.50",
      "close": "6.50",
      "average": "6.50",
      "volume": "250",
      "turnover": "1625",
      "trades": "2"
    },
    {
      "date": "2024-01-26",
      "bid": "6.28",
      "ask": "6.60",
      "open": "6.50",
      "high": "6.50",
      "low": "6.24",
      "close": "6.28",
      "average": "6.4306",
      "volume": "7113",
      "turnover": "45740.96",
      "trades": "21"
    },
    {
      "date": "2024-01-29",
      "bid": "6.30",
      "ask": "6.46",
      "open": "6.28",
      "high": "6.44",
      "low": "6.24",
      "close": "6.30",
      "average": "6.3197",
      "volume": "3119",
      "turnover": "19711.18",
      "trades": "12"
    },
    {
      "date": "2024-01-30",
      "bid": "6.36",
      "ask": "6.98",
      "open": "6.30",
      "high": "7.02",
      "low": "6.30",
      "close": "6.80",
      "average": "6.6233",
      "volume": "29396",
      "turnover": "194697.4",
      "trades": "23"
    },
    {
      "date": "2024-01-31",
      "bid": "6.42",
      "ask": "6.74",
      "open": "6.42",
      "high": "6.42",
      "low": "6.42",
      "close": "6.42",
      "average": "6.42",
      "volume": "114",
      "turnover": "731.88",
      "trades": "4"
    },
    {
      "date": "2024-02-01",
      "bid": "6.26",
      "ask": "6.36",
      "open": "6.42",
      "high": "6.42",
      "low": "6.24",
      "close": "6.24",
      "average": "6.2559",
      "volume": "1796",
      "turnover": "11235.54",
      "trades": "11"
    },
    {
      "date": "2024-02-02",
      "bid": "6.32",
      "ask": "6.48",
      "open": "6.24",
      "high": "6.50",
      "low": "6.24",
      "close": "6.30",
      "average": "6.2937",
      "volume": "4599",
      "turnover": "28944.66",
      "trades": "7"
    },
    {
      "date": "2024-02-05",
      "bid": "6.60",
      "ask": "6.92",
      "open": "6.30",
      "high": "6.62",
      "low": "6.24",
      "close": "6.60",
      "average": "6.5986",
      "volume": "116805",
      "turnover": "770744.8",
      "trades": "17"
    },
    {
      "date": "2024-02-06",
      "bid": "6.30",
      "ask": "6.58",
      "open": "6.26",
      "high": "6.58",
      "low": "6.26",
      "close": "6.32",
      "average": "6.5095",
      "volume": "4106",
      "turnover": "26727.84",
      "trades": "8"
    },
    {
      "date": "2024-02-07",
      "bid": "6.50",
      "ask": "6.80",
      "open": "6.30",
      "high": "6.92",
      "low": "6.30",
      "close": "6.80",
      "average": "6.7861",
      "volume": "1160276",
      "turnover": "7873741.52",
      "trades": "15"
    },
    {
      "date": "2024-02-08",
      "bid": "6.70",
      "ask": "6.80",
      "open": "6.80",
      "high": "7.00",
      "low": "6.70",
      "close": "6.70",
      "average": "6.7896",
      "volume": "17009",
      "turnover": "115484.4",
      "trades": "15"
    },
    {
      "date": "2024-02-09",
      "bid": "7.06",
      "ask": "7.18",
      "open": "6.70",
      "high": "7.00",
      "low": "6.70",
      "close": "7.00",
      "average": "6.9258",
      "volume": "774844",
      "turnover": "5366386.13",
      "trades": "12"
    },
    {
      "date": "2024-02-12",
      "bid": "6.80",
      "ask": "7.46",
      "open": "7.06",
      "high": "7.46",
      "low": "6.80",
      "close": "7.42",
      "average": "6.805",
      "volume": "549038",
      "turnover": "3736182.54",
      "trades": "23"
    },
    {
      "date": "2024-02-13",
      "bid": "6.90",
      "ask": "7.34",
      "open": "7.42",
      "high": "7.42",
      "low": "6.82",
      "close": "6.90",
      "average": "7.0999",
      "volume": "482791",
      "turnover": "3427754.26",
      "trades": "8"
    },
    {
      "date": "2024-02-14",
      "bid": "7.20",
      "ask": "7.40",
      "open": "6.90",
      "high": "7.40",
      "low": "6.90",
      "close": "7.20",
      "average": "7.1988",
      "volume": "4515",
      "turnover": "32502.64",
      "trades": "28"
    },
    {
      "date": "2024-02-15",
      "bid": "6.90",
      "ask": "7.34",
      "open": "7.20",
      "high": "7.48",
      "low": "6.90",
      "close": "6.92",
      "average": "7.2299",
      "volume": "6174",
      "turnover": "44637.64",
      "trades": "29"
    },
    {
      "date": "2024-02-16",
      "bid": "6.56",
      "ask": "7.42",
      "open": "6.92",
      "high": "7.50",
      "low": "6.52",
      "close": "7.50",
      "average": "7.3012",
      "volume": "14292",
      "turnover": "104348.7",
      "trades": "21"
    },
    {
      "date": "2024-02-19",
      "bid": "6.92",
      "ask": "7.02",
      "open": "7.50",
      "high": "7.50",
      "low": "7.02",
      "close": "7.02",
      "average": "7.48",
      "volume": "1770",
      "turnover": "13239.54",
      "trades": "14"
    },
    {
      "date": "2024-02-20",
      "bid": "7.06",
      "ask": "7.40",
      "open": "6.86",
      "high": "7.50",
      "low": "6.86",
      "close": "6.86",
      "average": "7.1944",
      "volume": "1283689",
      "turnover": "9540968.16",
      "trades": "84"
    },
    {
      "date": "2024-02-21",
      "bid": "7.04",
      "ask": "7.10",
      "open": "6.98",
      "high": "7.10",
      "low": "6.98",
      "close": "7.10",
      "average": "7.0684",
      "volume": "5230",
      "turnover": "36967.94",
      "trades": "15"
    },
    {
      "date": "2024-02-22",
      "bid": "7.04",
      "ask": "7.26",
      "open": "6.92",
      "high": "7.25",
      "low": "6.92",
      "close": "7.02",
      "average": "7.2498",
      "volume": "500517",
      "turnover": "3628628.44",
      "trades": "5"
    },
    {
      "date": "2024-02-23",
      "bid": "7.04",
      "ask": "7.18",
      "open": "7.02",
      "high": "7.20",
      "low": "6.96",
      "close": "7.18",
      "average": "7.0966",
      "volume": "1644",
      "turnover": "11666.74",
      "trades": "9"
    },
    {
      "date": "2024-02-26",
      "bid": "7.18",
      "ask": "7.20",
      "open": "6.98",
      "high": "7.20",
      "low": "6.96",
      "close": "7.18",
      "average": "7.1735",
      "volume": "14002",
      "turnover": "100443.32",
      "trades": "12"
    },
    {
      "date": "2024-02-27",
      "bid": "7.02",
      "ask": "7.16",
      "open": "7.00",
      "high": "7.18",
      "low": "6.88",
      "close": "6.88",
      "average": "6.9925",
      "volume": "2916",
      "turnover": "20390.08",
      "trades": "16"
    },
    {
      "date": "2024-02-28",
      "bid": "7.12",
      "ask": "7.20",
      "open": "7.10",
      "high": "7.20",
      "low": "7.10",
      "close": "7.20",
      "average": "7.1627",
      "volume": "12353",
      "turnover": "88480.26",
      "trades": "26"
    },
    {
      "date": "2024-02-29",
      "bid": "7.46",
      "ask": "7.50",
      "open": "7.30",
      "high": "7.50",
      "low": "7.30",
      "close": "7.46",
      "average": "7.4443",
      "volume": "25979",
      "turnover": "193395.74",
      "trades": "32"
    },
    {
      "date": "2024-03-01",
      "bid": "7.36",
      "ask": "7.58",
      "open": "7.58",
      "high": "7.60",
      "low": "7.18",
      "close": "7.60",
      "average": "7.5728",
      "volume": "16597",
      "turnover": "125685.92",
      "trades": "11"
    },
    {
      "date": "2024-03-04",
      "bid": "7.26",
      "ask": "7.48",
      "open": "7.14",
      "high": "7.58",
      "low": "7.14",
      "close": "7.50",
      "average": "7.2961",
      "volume": "1552",
      "turnover": "11323.52",
      "trades": "15"
    },
    {
      "date": "2024-03-05",
      "bid": "7.14",
      "ask": "7.52",
      "open": "7.50",
      "high": "7.58",
      "low": "7.20",
      "close": "7.30",
      "average": "7.4523",
      "volume": "18040",
      "turnover": "134439.46",
      "trades": "14"
    },
    {
      "date": "2024-03-06",
      "bid": "7.40",
      "ask": "7.56",
      "open": "7.40",
      "high": "7.56",
      "low": "7.40",
      "close": "7.56",
      "average": "7.4261",
      "volume": "239",
      "turnover": "1774.84",
      "trades": "3"
    },
    {
      "date": "2024-03-07",
      "bid": "7.00",
      "ask": "7.58",
      "open": "6.62",
      "high": "7.58",
      "low": "6.62",
      "close": "7.58",
      "average": "7.4471",
      "volume": "585",
      "turnover": "4356.58",
      "trades": "8"
    },
    {
      "date": "2024-03-08",
      "bid": "7.60",
      "ask": "7.70",
      "open": "7.60",
      "high": "7.60",
      "low": "6.92",
      "close": "7.60",
      "average": "7.4748",
      "volume": "14284",
      "turnover": "106770.06",
      "trades": "24"
    },
    {
      "date": "2024-03-11",
      "bid": "7.20",
      "ask": "7.30",
      "open": "7.60",
      "high": "7.60",
      "low": "7.02",
      "close": "7.16",
      "average": "7.2624",
      "volume": "3295",
      "turnover": "23929.6",
      "trades": "9"
    },
    {
      "date": "2024-03-12",
      "bid": "7.44",
      "ask": "7.46",
      "open": "6.92",
      "high": "7.48",
      "low": "6.92",
      "close": "7.48",
      "average": "7.2174",
      "volume": "23155",
      "turnover": "167119.24",
      "trades": "8"
    },
    {
      "date": "2024-03-13",
      "bid": "7.32",
      "ask": "7.58",
      "open": "7.14",
      "high": "7.58",
      "low": "7.14",
      "close": "7.58",
      "average": "7.4016",
      "volume": "2183",
      "turnover": "16157.7",
      "trades": "10"
    },
    {
      "date": "2024-03-14",
      "bid": "7.38",
      "ask": "7.58",
      "open": "6.62",
      "high": "7.58",
      "low": "6.62",
      "close": "7.58",
      "average": "7.56",
      "volume": "1619",
      "turnover": "12239.62",
      "trades": "11"
    },
    {
      "date": "2024-03-15",
      "bid": "7.58",
      "ask": "7.80",
      "open": "7.42",
      "high": "7.82",
      "low": "7.42",
      "close": "7.82",
      "average": "7.53",
      "volume": "2497",
      "turnover": "18802.3",
      "trades": "3"
    },
    {
      "date": "2024-03-18",
      "bid": "7.52",
      "ask": "7.78",
      "open": "7.82",
      "high": "7.84",
      "low": "7.34",
      "close": "7.52",
      "average": "7.7378",
      "volume": "4633",
      "turnover": "35849.42",
      "trades": "8"
    },
    {
      "date": "2024-03-19",
      "bid": "7.60",
      "ask": "7.90",
      "open": "7.78",
      "high": "7.90",
      "low": "7.50",
      "close": "7.58",
      "average": "7.794",
      "volume": "64284",
      "turnover": "501027.62",
      "trades": "21"
    },
    {
      "date": "2024-03-20",
      "bid": "7.62",
      "ask": "7.90",
      "open": "7.84",
      "high": "7.90",
      "low": "7.62",
      "close": "7.62",
      "average": "7.8991",
      "volume": "6024",
      "turnover": "47583.88",
      "trades": "9"
    },
    {
      "date": "2024-03-21",
      "bid": "7.82",
      "ask": "7.96",
      "open": "7.62",
      "high": "7.90",
      "low": "7.62",
      "close": "7.80",
      "average": "7.8597",
      "volume": "15839",
      "turnover": "124489.98",
      "trades": "15"
    },
    {
      "date": "2024-03-22",
      "bid": "8.00",
      "ask": "8.20",
      "open": "7.98",
      "high": "8.00",
      "low": "7.72",
      "close": "8.00",
      "average": "7.8999",
      "volume": "27995",
      "turnover": "221158.86",
      "trades": "17"
    },
    {
      "date": "2024-03-25",
      "bid": "8.04",
      "ask": "8.18",
      "open": "8.00",
      "high": "8.18",
      "low": "8.00",
      "close": "8.18",
      "average": "8.002",
      "volume": "342548",
      "turnover": "2741080.42",
      "trades": "13"
    },
    {
      "date": "2024-03-26",
      "bid": "8.00",
      "ask": "8.48",
      "open": "8.20",
      "high": "8.50",
      "low": "8.00",
      "close": "8.00",
      "average": "8.3892",
      "volume": "6433",
      "turnover": "53967.64",
      "trades": "15"
    },
    {
      "date": "2024-03-27",
      "bid": "7.80",
      "ask": "8.00",
      "open": "8.00",
      "high": "8.00",
      "low": "7.90",
      "close": "8.00",
      "average": "7.9901",
      "volume": "1490",
      "turnover": "11905.28",
      "trades": "5"
    },
    {
      "date": "2024-03-28",
      "bid": "7.72",
      "ask": "7.98",
      "open": "8.20",
      "high": "8.20",
      "low": "7.68",
      "close": "7.98",
      "average": "7.9532",
      "volume": "2694",
      "turnover": "21425.96",
      "trades": "13"
    },
    {
      "date": "2024-04-02",
      "bid": "7.66",
      "ask": "7.92",
      "open": "7.98",
      "high": "7.98",
      "low": "7.42",
      "close": "7.94",
      "average": "7.5182",
      "volume": "3099",
      "turnover": "23298.84",
      "trades": "10"
    },
    {
      "date": "2024-04-03",
      "bid": "7.80",
      "ask": "8.10",
      "open": "7.98",
      "high": "8.14",
      "low": "7.80",
      "close": "7.80",
      "average": "7.9936",
      "volume": "24411",
      "turnover": "195130.72",
      "trades": "9"
    },
    {
      "date": "2024-04-04",
      "bid": "8.06",
      "ask": "8.08",
      "open": "7.04",
      "high": "8.98",
      "low": "7.04",
      "close": "8.08",
      "average": "8.0765",
      "volume": "4596",
      "turnover": "37119.54",
      "trades": "19"
    },
    {
      "date": "2024-04-05",
      "bid": "7.86",
      "ask": "8.18",
      "open": "7.90",
      "high": "9.68",
      "low": "7.84",
      "close": "7.86",
      "average": "7.9556",
      "volume": "2893",
      "turnover": "23015.64",
      "trades": "15"
    },
    {
      "date": "2024-04-08",
      "bid": "7.70",
      "ask": "7.72",
      "open": "7.80",
      "high": "7.80",
      "low": "7.70",
      "close": "7.70",
      "average": "7.7779",
      "volume": "57877",
      "turnover": "450159.72",
      "trades": "30"
    },
    {
      "date": "2024-04-09",
      "bid": "7.40",
      "ask": "7.42",
      "open": "7.70",
      "high": "7.72",
      "low": "7.40",
      "close": "7.40",
      "average": "7.5052",
      "volume": "15235",
      "turnover": "114342.34",
      "trades": "15"
    },
    {
      "date": "2024-04-10",
      "bid": "7.60",
      "ask": "7.78",
      "open": "7.10",
      "high": "9.44",
      "low": "7.10",
      "close": "7.60",
      "average": "7.9154",
      "volume": "8807",
      "turnover": "69710.54",
      "trades": "44"
    },
    {
      "date": "2024-04-11",
      "bid": "7.62",
      "ask": "7.70",
      "open": "7.60",
      "high": "7.85",
      "low": "7.28",
      "close": "7.70",
      "average": "7.8195",
      "volume": "57822",
      "turnover": "452136.92",
      "trades": "21"
    },
    {
      "date": "2024-04-12",
      "bid": "7.48",
      "ask": "7.78",
      "open": "7.78",
      "high": "8.00",
      "low": "7.44",
      "close": "7.44",
      "average": "7.7322",
      "volume": "7201",
      "turnover": "55679.48",
      "trades": "16"
    },
    {
      "date": "2024-04-15",
      "bid": "8.04",
      "ask": "8.44",
      "open": "8.12",
      "high": "9.48",
      "low": "7.70",
      "close": "7.80",
      "average": "8.4562",
      "volume": "8395",
      "turnover": "70989.82",
      "trades": "84"
    },
    {
      "date": "2024-04-16",
      "bid": "7.62",
      "ask": "7.80",
      "open": "7.82",
      "high": "8.00",
      "low": "7.18",
      "close": "7.82",
      "average": "7.629",
      "volume": "106760",
      "turnover": "814477.34",
      "trades": "57"
    },
    {
      "date": "2024-04-17",
      "bid": "7.82",
      "ask": "7.88",
      "open": "7.82",
      "high": "7.88",
      "low": "7.80",
      "close": "7.80",
      "average": "7.8485",
      "volume": "12580",
      "turnover": "98734.58",
      "trades": "16"
    },
    {
      "date": "2024-04-18",
      "bid": "7.72",
      "ask": "7.80",
      "open": "7.82",
      "high": "7.82",
      "low": "7.72",
      "close": "7.72",
      "average": "7.80",
      "volume": "54668",
      "turnover": "426411.76",
      "trades": "7"
    },
    {
      "date": "2024-04-19",
      "bid": "7.44",
      "ask": "7.80",
      "open": "7.20",
      "high": "7.80",
      "low": "7.20",
      "close": "7.80",
      "average": "7.7657",
      "volume": "3765",
      "turnover": "29238",
      "trades": "8"
    },
    {
      "date": "2024-04-22",
      "bid": "7.64",
      "ask": "7.82",
      "open": "7.64",
      "high": "7.82",
      "low": "7.64",
      "close": "7.82",
      "average": "7.6866",
      "volume": "846",
      "turnover": "6502.86",
      "trades": "8"
    },
    {
      "date": "2024-04-23",
      "bid": "7.60",
      "ask": "7.86",
      "open": "7.72",
      "high": "7.88",
      "low": "7.70",
      "close": "7.88",
      "average": "7.7082",
      "volume": "33207",
      "turnover": "255966.7",
      "trades": "20"
    },
    {
      "date": "2024-04-24",
      "bid": "7.70",
      "ask": "7.88",
      "open": "7.88",
      "high": "7.90",
      "low": "7.22",
      "close": "7.90",
      "average": "7.7888",
      "volume": "34449",
      "turnover": "268315.44",
      "trades": "14"
    },
    {
      "date": "2024-04-25",
      "bid": "7.70",
      "ask": "8.62",
      "open": "7.90",
      "high": "8.62",
      "low": "7.72",
      "close": "8.62",
      "average": "7.7997",
      "volume": "8917",
      "turnover": "69549.84",
      "trades": "14"
    },
    {
      "date": "2024-04-26",
      "bid": "8.12",
      "ask": "8.44",
      "open": "8.62",
      "high": "8.62",
      "low": "7.12",
      "close": "8.44",
      "average": "8.042",
      "volume": "87401",
      "turnover": "702875.86",
      "trades": "49"
    },
    {
      "date": "2024-04-29",
      "bid": "8.06",
      "ask": "8.42",
      "open": "8.44",
      "high": "8.44",
      "low": "8.06",
      "close": "8.06",
      "average": "8.2771",
      "volume": "34",
      "turnover": "281.42",
      "trades": "3"
    },
    {
      "date": "2024-04-30",
      "bid": "7.62",
      "ask": "7.68",
      "open": "8.06",
      "high": "8.06",
      "low": "7.56",
      "close": "7.68",
      "average": "7.6337",
      "volume": "33590",
      "turnover": "256416.32",
      "trades": "11"
    },
    {
      "date": "2024-05-02",
      "bid": "7.70",
      "ask": "8.14",
      "open": "7.68",
      "high": "8.44",
      "low": "7.24",
      "close": "7.70",
      "average": "7.7546",
      "volume": "16256",
      "turnover": "126058.72",
      "trades": "30"
    },
    {
      "date": "2024-05-03",
      "bid": "8.00",
      "ask": "8.34",
      "open": "8.34",
      "high": "8.34",
      "low": "7.70",
      "close": "8.00",
      "average": "8.2549",
      "volume": "35",
      "turnover": "288.92",
      "trades": "5"
    },
    {
      "date": "2024-05-06",
      "bid": "8.10",
      "ask": "8.26",
      "open": "8.10",
      "high": "8.34",
      "low": "8.10",
      "close": "8.10",
      "average": "8.3361",
      "volume": "1231",
      "turnover": "10261.74",
      "trades": "5"
    },
    {
      "date": "2024-05-07",
      "bid": "8.06",
      "ask": "8.24",
      "open": "8.10",
      "high": "8.10",
      "low": "7.90",
      "close": "8.06",
      "average": "7.9718",
      "volume": "3309",
      "turnover": "26378.7",
      "trades": "5"
    },
    {
      "date": "2024-05-08",
      "bid": "7.42",
      "ask": "7.88",
      "open": "8.26",
      "high": "8.26",
      "low": "7.80",
      "close": "7.80",
      "average": "7.8037",
      "volume": "3301",
      "turnover": "25759.96",
      "trades": "5"
    },
    {
      "date": "2024-05-10",
      "bid": "7.96",
      "ask": "8.34",
      "open": "7.76",
      "high": "7.80",
      "low": "7.76",
      "close": "7.78",
      "average": "7.7796",
      "volume": "38400",
      "turnover": "298735.52",
      "trades": "9"
    },
    {
      "date": "2024-05-13",
      "bid": "8.22",
      "ask": "8.92",
      "open": "7.80",
      "high": "8.44",
      "low": "7.80",
      "close": "8.20",
      "average": "8.0415",
      "volume": "25487",
      "turnover": "205090.67",
      "trades": "29"
    },
    {
      "date": "2024-05-14",
      "bid": "8.74",
      "ask": "8.86",
      "open": "8.96",
      "high": "8.96",
      "low": "8.60",
      "close": "8.72",
      "average": "8.8014",
      "volume": "31587",
      "turnover": "278010.66",
      "trades": "72"
    },
    {
      "date": "2024-05-15",
      "bid": "9.24",
      "ask": "9.48",
      "open": "8.86",
      "high": "9.26",
      "low": "8.74",
      "close": "9.24",
      "average": "8.8958",
      "volume": "929672",
      "turnover": "8270144.02",
      "trades": "46"
    },
    {
      "date": "2024-05-16",
      "bid": "8.80",
      "ask": "9.28",
      "open": "9.24",
      "high": "9.38",
      "low": "9.00",
      "close": "9.30",
      "average": "9.1699",
      "volume": "25419",
      "turnover": "233088.84",
      "trades": "38"
    },
    {
      "date": "2024-05-17",
      "bid": "9.00",
      "ask": "9.08",
      "open": "9.28",
      "high": "9.28",
      "low": "8.90",
      "close": "9.10",
      "average": "9.2406",
      "volume": "930",
      "turnover": "8593.78",
      "trades": "10"
    },
    {
      "date": "2024-05-20",
      "bid": "8.64",
      "ask": "8.74",
      "open": "8.94",
      "high": "8.94",
      "low": "8.62",
      "close": "8.72",
      "average": "8.6872",
      "volume": "3790",
      "turnover": "32924.42",
      "trades": "15"
    },
    {
      "date": "2024-05-21",
      "bid": "8.88",
      "ask": "9.02",
      "open": "8.70",
      "high": "9.02",
      "low": "8.70",
      "close": "8.88",
      "average": "9.0139",
      "volume": "90865",
      "turnover": "819044.4",
      "trades": "34"
    },
    {
      "date": "2024-05-22",
      "bid": "8.82",
      "ask": "9.08",
      "open": "8.90",
      "high": "9.72",
      "low": "8.86",
      "close": "8.96",
      "average": "9.1396",
      "volume": "34813",
      "turnover": "318176.76",
      "trades": "40"
    },
    {
      "date": "2024-05-23",
      "bid": "9.08",
      "ask": "9.28",
      "open": "8.96",
      "high": "9.96",
      "low": "8.96",
      "close": "9.28",
      "average": "9.7685",
      "volume": "81334",
      "turnover": "794514.5",
      "trades": "51"
    },
    {
      "date": "2024-05-24",
      "bid": "9.34",
      "ask": "9.58",
      "open": "9.40",
      "high": "9.78",
      "low": "9.34",
      "close": "9.34",
      "average": "9.4937",
      "volume": "26121",
      "turnover": "247984.82",
      "trades": "44"
    },
    {
      "date": "2024-05-27",
      "bid": "9.90",
      "ask": "10.15",
      "open": "11.00",
      "high": "11.00",
      "low": "9.80",
      "close": "9.80",
      "average": "10.5074",
      "volume": "152981",
      "turnover": "1607428.05",
      "trades": "452"
    },
    {
      "date": "2024-05-28",
      "bid": "10.30",
      "ask": "10.55",
      "open": "10.80",
      "high": "10.85",
      "low": "9.92",
      "close": "10.30",
      "average": "10.5874",
      "volume": "56854",
      "turnover": "601937",
      "trades": "248"
    },
    {
      "date": "2024-05-29",
      "bid": "9.96",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.15",
      "low": "9.90",
      "close": "10.00",
      "average": "10.0228",
      "volume": "34655",
      "turnover": "347341.63",
      "trades": "119"
    },
    {
      "date": "2024-05-30",
      "bid": "9.86",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.40",
      "low": "9.82",
      "close": "9.82",
      "average": "10.0713",
      "volume": "41191",
      "turnover": "414847.78",
      "trades": "100"
    },
    {
      "date": "2024-05-31",
      "bid": "9.26",
      "ask": "9.44",
      "open": "9.82",
      "high": "10.50",
      "low": "8.82",
      "close": "9.24",
      "average": "9.5367",
      "volume": "104366",
      "turnover": "995311.17",
      "trades": "211"
    },
    {
      "date": "2024-06-03",
      "bid": "9.32",
      "ask": "9.44",
      "open": "9.24",
      "high": "9.64",
      "low": "8.80",
      "close": "9.40",
      "average": "9.0781",
      "volume": "29256",
      "turnover": "265590.2",
      "trades": "93"
    },
    {
      "date": "2024-06-04",
      "bid": "9.32",
      "ask": "9.56",
      "open": "9.28",
      "high": "9.58",
      "low": "9.08",
      "close": "9.58",
      "average": "9.3119",
      "volume": "8864",
      "turnover": "82540.72",
      "trades": "25"
    },
    {
      "date": "2024-06-05",
      "bid": "9.38",
      "ask": "9.56",
      "open": "9.58",
      "high": "9.60",
      "low": "9.24",
      "close": "9.60",
      "average": "9.4087",
      "volume": "20337",
      "turnover": "191345.26",
      "trades": "40"
    },
    {
      "date": "2024-06-07",
      "bid": "9.50",
      "ask": "9.68",
      "open": "9.60",
      "high": "9.88",
      "low": "9.06",
      "close": "9.74",
      "average": "9.5205",
      "volume": "30398",
      "turnover": "289404.44",
      "trades": "78"
    },
    {
      "date": "2024-06-10",
      "bid": "9.26",
      "ask": "9.46",
      "open": "9.70",
      "high": "10.05",
      "low": "9.30",
      "close": "9.30",
      "average": "9.6683",
      "volume": "19051",
      "turnover": "184190.9",
      "trades": "70"
    },
    {
      "date": "2024-06-11",
      "bid": "9.30",
      "ask": "9.50",
      "open": "9.30",
      "high": "9.82",
      "low": "9.28",
      "close": "9.50",
      "average": "9.463",
      "volume": "131760",
      "turnover": "1246849.89",
      "trades": "66"
    },
    {
      "date": "2024-06-12",
      "bid": "9.40",
      "ask": "9.52",
      "open": "9.28",
      "high": "9.54",
      "low": "9.26",
      "close": "9.46",
      "average": "9.3395",
      "volume": "45425",
      "turnover": "424248.66",
      "trades": "23"
    },
    {
      "date": "2024-06-13",
      "bid": "9.66",
      "ask": "9.84",
      "open": "9.40",
      "high": "9.90",
      "low": "9.34",
      "close": "9.84",
      "average": "9.6249",
      "volume": "16392",
      "turnover": "157770.9",
      "trades": "43"
    },
    {
      "date": "2024-06-14",
      "bid": "9.54",
      "ask": "9.84",
      "open": "9.84",
      "high": "9.86",
      "low": "9.84",
      "close": "9.84",
      "average": "9.842",
      "volume": "6157",
      "turnover": "60597.22",
      "trades": "20"
    },
    {
      "date": "2024-06-17",
      "bid": "9.48",
      "ask": "9.50",
      "open": "9.86",
      "high": "10.00",
      "low": "9.30",
      "close": "9.48",
      "average": "9.449",
      "volume": "54338",
      "turnover": "513437.78",
      "trades": "65"
    },
    {
      "date": "2024-06-18",
      "bid": "9.46",
      "ask": "10.00",
      "open": "9.46",
      "high": "10.25",
      "low": "9.32",
      "close": "9.38",
      "average": "9.5929",
      "volume": "19730",
      "turnover": "189268.02",
      "trades": "62"
    },
    {
      "date": "2024-06-19",
      "bid": "9.52",
      "ask": "9.96",
      "open": "10.25",
      "high": "10.30",
      "low": "9.50",
      "close": "9.52",
      "average": "9.6772",
      "volume": "11355",
      "turnover": "109884.56",
      "trades": "28"
    },
    {
      "date": "2024-06-20",
      "bid": "9.54",
      "ask": "10.00",
      "open": "9.42",
      "high": "10.00",
      "low": "9.32",
      "close": "9.50",
      "average": "9.5754",
      "volume": "9160",
      "turnover": "87710.3",
      "trades": "31"
    },
    {
      "date": "2024-06-24",
      "bid": "9.38",
      "ask": "9.98",
      "open": "9.50",
      "high": "9.50",
      "low": "9.38",
      "close": "9.38",
      "average": "9.4552",
      "volume": "13681",
      "turnover": "129356.12",
      "trades": "35"
    },
    {
      "date": "2024-06-25",
      "bid": "9.38",
      "ask": "9.50",
      "open": "9.40",
      "high": "9.84",
      "low": "9.36",
      "close": "9.36",
      "average": "9.5338",
      "volume": "10456",
      "turnover": "99685.48",
      "trades": "34"
    },
    {
      "date": "2024-06-26",
      "bid": "9.32",
      "ask": "9.60",
      "open": "9.40",
      "high": "9.98",
      "low": "9.00",
      "close": "9.40",
      "average": "9.3826",
      "volume": "143163",
      "turnover": "1343241.5",
      "trades": "57"
    },
    {
      "date": "2024-06-27",
      "bid": "9.28",
      "ask": "9.40",
      "open": "9.40",
      "high": "9.98",
      "low": "8.58",
      "close": "9.50",
      "average": "9.0492",
      "volume": "78916",
      "turnover": "714123.86",
      "trades": "112"
    },
    {
      "date": "2024-06-28",
      "bid": "9.40",
      "ask": "9.52",
      "open": "9.88",
      "high": "10.10",
      "low": "9.40",
      "close": "9.50",
      "average": "9.6623",
      "volume": "16505",
      "turnover": "159476.62",
      "trades": "54"
    },
    {
      "date": "2024-07-01",
      "bid": "9.16",
      "ask": "9.38",
      "open": "9.50",
      "high": "9.78",
      "low": "9.00",
      "close": "9.16",
      "average": "9.365",
      "volume": "4263",
      "turnover": "39922.92",
      "trades": "28"
    },
    {
      "date": "2024-07-02",
      "bid": "9.42",
      "ask": "9.64",
      "open": "9.16",
      "high": "9.98",
      "low": "9.16",
      "close": "9.70",
      "average": "9.3022",
      "volume": "12847",
      "turnover": "119505.76",
      "trades": "38"
    },
    {
      "date": "2024-07-03",
      "bid": "9.32",
      "ask": "9.46",
      "open": "9.70",
      "high": "9.78",
      "low": "8.66",
      "close": "9.48",
      "average": "9.2538",
      "volume": "5255",
      "turnover": "48628.52",
      "trades": "54"
    },
    {
      "date": "2024-07-04",
      "bid": "9.02",
      "ask": "9.36",
      "open": "9.52",
      "high": "9.84",
      "low": "9.20",
      "close": "9.38",
      "average": "9.4744",
      "volume": "4568",
      "turnover": "43278.88",
      "trades": "32"
    },
    {
      "date": "2024-07-05",
      "bid": "9.36",
      "ask": "9.66",
      "open": "9.04",
      "high": "9.90",
      "low": "9.04",
      "close": "9.36",
      "average": "9.5092",
      "volume": "29219",
      "turnover": "277848.46",
      "trades": "50"
    },
    {
      "date": "2024-07-08",
      "bid": "9.24",
      "ask": "9.46",
      "open": "9.36",
      "high": "9.86",
      "low": "9.20",
      "close": "9.46",
      "average": "9.4668",
      "volume": "7255",
      "turnover": "68681.74",
      "trades": "37"
    },
    {
      "date": "2024-07-09",
      "bid": "9.24",
      "ask": "9.34",
      "open": "9.46",
      "high": "9.46",
      "low": "9.20",
      "close": "9.24",
      "average": "9.2812",
      "volume": "2219",
      "turnover": "20594.94",
      "trades": "19"
    },
    {
      "date": "2024-07-10",
      "bid": "9.26",
      "ask": "9.44",
      "open": "9.40",
      "high": "9.48",
      "low": "9.26",
      "close": "9.46",
      "average": "9.4107",
      "volume": "10406",
      "turnover": "97928.26",
      "trades": "22"
    },
    {
      "date": "2024-07-11",
      "bid": "9.16",
      "ask": "9.24",
      "open": "9.38",
      "high": "9.38",
      "low": "9.04",
      "close": "9.24",
      "average": "9.3352",
      "volume": "45674",
      "turnover": "426374.42",
      "trades": "34"
    },
    {
      "date": "2024-07-12",
      "bid": "9.10",
      "ask": "9.22",
      "open": "9.26",
      "high": "9.80",
      "low": "9.06",
      "close": "9.80",
      "average": "9.2707",
      "volume": "6197",
      "turnover": "57450.72",
      "trades": "30"
    },
    {
      "date": "2024-07-15",
      "bid": "9.22",
      "ask": "9.74",
      "open": "9.80",
      "high": "9.80",
      "low": "9.36",
      "close": "9.50",
      "average": "9.5962",
      "volume": "7991",
      "turnover": "76683.28",
      "trades": "37"
    },
    {
      "date": "2024-07-16",
      "bid": "9.36",
      "ask": "9.48",
      "open": "9.50",
      "high": "9.90",
      "low": "9.26",
      "close": "9.36",
      "average": "9.5433",
      "volume": "41900",
      "turnover": "399865.65",
      "trades": "31"
    },
    {
      "date": "2024-07-17",
      "bid": "9.38",
      "ask": "9.48",
      "open": "9.76",
      "high": "9.76",
      "low": "9.38",
      "close": "9.38",
      "average": "9.6017",
      "volume": "5659",
      "turnover": "54335.86",
      "trades": "26"
    },
    {
      "date": "2024-07-18",
      "bid": "9.36",
      "ask": "9.70",
      "open": "9.40",
      "high": "9.74",
      "low": "9.36",
      "close": "9.36",
      "average": "9.5542",
      "volume": "50328",
      "turnover": "480845.2",
      "trades": "22"
    },
    {
      "date": "2024-07-19",
      "bid": "9.44",
      "ask": "9.78",
      "open": "9.36",
      "high": "9.44",
      "low": "9.20",
      "close": "9.44",
      "average": "9.2926",
      "volume": "4826",
      "turnover": "44845.88",
      "trades": "13"
    },
    {
      "date": "2024-07-22",
      "bid": "9.28",
      "ask": "9.40",
      "open": "9.44",
      "high": "9.50",
      "low": "9.22",
      "close": "9.40",
      "average": "9.4096",
      "volume": "11121",
      "turnover": "104643.82",
      "trades": "49"
    },
    {
      "date": "2024-07-23",
      "bid": "8.92",
      "ask": "9.20",
      "open": "9.24",
      "high": "9.48",
      "low": "8.92",
      "close": "9.00",
      "average": "9.2615",
      "volume": "11316",
      "turnover": "104802.7",
      "trades": "26"
    },
    {
      "date": "2024-07-24",
      "bid": "9.06",
      "ask": "9.16",
      "open": "9.06",
      "high": "9.54",
      "low": "9.06",
      "close": "9.06",
      "average": "9.3519",
      "volume": "62926",
      "turnover": "588477.2",
      "trades": "40"
    },
    {
      "date": "2024-07-25",
      "bid": "9.22",
      "ask": "9.68",
      "open": "9.18",
      "high": "9.70",
      "low": "9.16",
      "close": "9.70",
      "average": "9.3542",
      "volume": "11268",
      "turnover": "105403.36",
      "trades": "49"
    },
    {
      "date": "2024-07-26",
      "bid": "9.36",
      "ask": "9.40",
      "open": "9.70",
      "high": "9.82",
      "low": "9.20",
      "close": "9.36",
      "average": "9.3891",
      "volume": "40670",
      "turnover": "381854.28",
      "trades": "74"
    },
    {
      "date": "2024-07-29",
      "bid": "9.26",
      "ask": "9.40",
      "open": "9.36",
      "high": "9.44",
      "low": "9.14",
      "close": "9.42",
      "average": "9.2888",
      "volume": "19899",
      "turnover": "184837.36",
      "trades": "53"
    },
    {
      "date": "2024-07-30",
      "bid": "9.20",
      "ask": "9.34",
      "open": "8.84",
      "high": "9.44",
      "low": "8.84",
      "close": "9.44",
      "average": "9.2165",
      "volume": "4302",
      "turnover": "39649.28",
      "trades": "19"
    },
    {
      "date": "2024-07-31",
      "bid": "9.22",
      "ask": "9.40",
      "open": "9.40",
      "high": "9.50",
      "low": "9.40",
      "close": "9.42",
      "average": "9.4072",
      "volume": "21277",
      "turnover": "200157.58",
      "trades": "17"
    },
    {
      "date": "2024-08-01",
      "bid": "9.12",
      "ask": "9.34",
      "open": "9.20",
      "high": "9.66",
      "low": "9.12",
      "close": "9.20",
      "average": "9.392",
      "volume": "7020",
      "turnover": "65932",
      "trades": "20"
    },
    {
      "date": "2024-08-02",
      "bid": "8.92",
      "ask": "9.08",
      "open": "9.50",
      "high": "9.50",
      "low": "8.80",
      "close": "9.08",
      "average": "9.1169",
      "volume": "37249",
      "turnover": "339594.02",
      "trades": "57"
    },
    {
      "date": "2024-08-05",
      "bid": "8.66",
      "ask": "8.96",
      "open": "8.64",
      "high": "9.02",
      "low": "8.28",
      "close": "8.96",
      "average": "8.4825",
      "volume": "13673",
      "turnover": "115981.58",
      "trades": "32"
    },
    {
      "date": "2024-08-06",
      "bid": "9.04",
      "ask": "9.30",
      "open": "8.96",
      "high": "9.38",
      "low": "8.40",
      "close": "9.32",
      "average": "9.0586",
      "volume": "4916",
      "turnover": "44532.32",
      "trades": "21"
    },
    {
      "date": "2024-08-07",
      "bid": "9.02",
      "ask": "9.32",
      "open": "9.00",
      "high": "9.34",
      "low": "9.00",
      "close": "9.18",
      "average": "9.1457",
      "volume": "769",
      "turnover": "7033.08",
      "trades": "8"
    },
    {
      "date": "2024-08-08",
      "bid": "9.20",
      "ask": "9.32",
      "open": "9.14",
      "high": "9.32",
      "low": "9.14",
      "close": "9.32",
      "average": "9.1469",
      "volume": "2249",
      "turnover": "20571.28",
      "trades": "6"
    },
    {
      "date": "2024-08-09",
      "bid": "9.50",
      "ask": "9.56",
      "open": "9.46",
      "high": "9.70",
      "low": "8.72",
      "close": "9.56",
      "average": "9.3951",
      "volume": "7840",
      "turnover": "73657.64",
      "trades": "46"
    },
    {
      "date": "2024-08-12",
      "bid": "9.40",
      "ask": "9.68",
      "open": "9.56",
      "high": "9.68",
      "low": "9.24",
      "close": "9.68",
      "average": "9.5209",
      "volume": "3826",
      "turnover": "36426.94",
      "trades": "14"
    },
    {
      "date": "2024-08-13",
      "bid": "9.68",
      "ask": "9.88",
      "open": "9.68",
      "high": "9.68",
      "low": "9.40",
      "close": "9.40",
      "average": "9.5408",
      "volume": "473",
      "turnover": "4512.82",
      "trades": "11"
    },
    {
      "date": "2024-08-14",
      "bid": "9.32",
      "ask": "9.64",
      "open": "9.40",
      "high": "9.64",
      "low": "9.40",
      "close": "9.40",
      "average": "9.4002",
      "volume": "12297",
      "turnover": "115593.72",
      "trades": "6"
    },
    {
      "date": "2024-08-15",
      "bid": "9.40",
      "ask": "9.68",
      "open": "9.40",
      "high": "9.98",
      "low": "9.40",
      "close": "9.40",
      "average": "9.6389",
      "volume": "7180",
      "turnover": "69207.48",
      "trades": "22"
    },
    {
      "date": "2024-08-16",
      "bid": "9.36",
      "ask": "9.76",
      "open": "9.40",
      "high": "9.76",
      "low": "9.32",
      "close": "9.56",
      "average": "9.4637",
      "volume": "36647",
      "turnover": "346816.8",
      "trades": "49"
    },
    {
      "date": "2024-08-19",
      "bid": "9.70",
      "ask": "9.98",
      "open": "9.56",
      "high": "10.35",
      "low": "9.26",
      "close": "9.94",
      "average": "9.796",
      "volume": "31924",
      "turnover": "312728.97",
      "trades": "78"
    },
    {
      "date": "2024-08-20",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.94",
      "high": "10.10",
      "low": "9.70",
      "close": "9.90",
      "average": "9.9482",
      "volume": "15207",
      "turnover": "151282.74",
      "trades": "59"
    },
    {
      "date": "2024-08-21",
      "bid": "9.90",
      "ask": "9.96",
      "open": "9.98",
      "high": "10.20",
      "low": "9.90",
      "close": "9.92",
      "average": "10.0244",
      "volume": "23647",
      "turnover": "237046.54",
      "trades": "76"
    },
    {
      "date": "2024-08-22",
      "bid": "9.82",
      "ask": "10.10",
      "open": "9.92",
      "high": "10.30",
      "low": "9.92",
      "close": "10.10",
      "average": "10.0784",
      "volume": "56074",
      "turnover": "565136.32",
      "trades": "95"
    },
    {
      "date": "2024-08-23",
      "bid": "9.46",
      "ask": "9.48",
      "open": "10.75",
      "high": "10.75",
      "low": "9.20",
      "close": "9.50",
      "average": "9.8917",
      "volume": "186768",
      "turnover": "1847458.81",
      "trades": "285"
    },
    {
      "date": "2024-08-26",
      "bid": "9.36",
      "ask": "9.58",
      "open": "9.50",
      "high": "10.25",
      "low": "9.36",
      "close": "9.50",
      "average": "9.6165",
      "volume": "51718",
      "turnover": "497343.94",
      "trades": "61"
    },
    {
      "date": "2024-08-27",
      "bid": "9.22",
      "ask": "9.24",
      "open": "9.50",
      "high": "9.50",
      "low": "9.14",
      "close": "9.40",
      "average": "9.2081",
      "volume": "146138",
      "turnover": "1345652.64",
      "trades": "80"
    },
    {
      "date": "2024-08-28",
      "bid": "8.52",
      "ask": "8.62",
      "open": "9.18",
      "high": "9.18",
      "low": "8.42",
      "close": "8.50",
      "average": "8.9318",
      "volume": "32842",
      "turnover": "293338.86",
      "trades": "69"
    },
    {
      "date": "2024-08-29",
      "bid": "9.00",
      "ask": "9.08",
      "open": "8.50",
      "high": "9.08",
      "low": "8.48",
      "close": "9.08",
      "average": "8.8741",
      "volume": "27725",
      "turnover": "246033.4",
      "trades": "102"
    },
    {
      "date": "2024-08-30",
      "bid": "9.12",
      "ask": "9.38",
      "open": "9.08",
      "high": "9.58",
      "low": "9.08",
      "close": "9.58",
      "average": "9.262",
      "volume": "41977",
      "turnover": "388792.56",
      "trades": "63"
    },
    {
      "date": "2024-09-02",
      "bid": "9.20",
      "ask": "9.26",
      "open": "9.50",
      "high": "9.50",
      "low": "9.06",
      "close": "9.20",
      "average": "9.2466",
      "volume": "17865",
      "turnover": "165191.08",
      "trades": "33"
    },
    {
      "date": "2024-09-03",
      "bid": "8.68",
      "ask": "8.90",
      "open": "9.34",
      "high": "9.34",
      "low": "8.86",
      "close": "8.86",
      "average": "9.0967",
      "volume": "6013",
      "turnover": "54698.58",
      "trades": "25"
    },
    {
      "date": "2024-09-04",
      "bid": "8.62",
      "ask": "8.64",
      "open": "8.54",
      "high": "8.78",
      "low": "8.44",
      "close": "8.62",
      "average": "8.5505",
      "volume": "33719",
      "turnover": "288315",
      "trades": "36"
    },
    {
      "date": "2024-09-05",
      "bid": "8.44",
      "ask": "8.54",
      "open": "8.50",
      "high": "8.60",
      "low": "8.36",
      "close": "8.54",
      "average": "8.444",
      "volume": "24064",
      "turnover": "203195.48",
      "trades": "43"
    },
    {
      "date": "2024-09-06",
      "bid": "8.50",
      "ask": "8.72",
      "open": "8.54",
      "high": "8.54",
      "low": "8.12",
      "close": "8.50",
      "average": "8.3167",
      "volume": "6486",
      "turnover": "53942.2",
      "trades": "18"
    },
    {
      "date": "2024-09-09",
      "bid": "8.34",
      "ask": "8.56",
      "open": "8.50",
      "high": "8.96",
      "low": "8.12",
      "close": "8.58",
      "average": "8.6741",
      "volume": "57301",
      "turnover": "497031.86",
      "trades": "144"
    },
    {
      "date": "2024-09-10",
      "bid": "8.32",
      "ask": "8.36",
      "open": "8.52",
      "high": "8.52",
      "low": "8.28",
      "close": "8.36",
      "average": "8.3425",
      "volume": "16983",
      "turnover": "141681.12",
      "trades": "58"
    },
    {
      "date": "2024-09-11",
      "bid": "8.20",
      "ask": "8.30",
      "open": "8.36",
      "high": "8.36",
      "low": "8.10",
      "close": "8.30",
      "average": "8.2481",
      "volume": "11575",
      "turnover": "95471.84",
      "trades": "40"
    },
    {
      "date": "2024-09-12",
      "bid": "8.30",
      "ask": "8.46",
      "open": "8.30",
      "high": "8.50",
      "low": "8.16",
      "close": "8.46",
      "average": "8.3256",
      "volume": "305286",
      "turnover": "2492009.34",
      "trades": "28"
    },
    {
      "date": "2024-09-13",
      "bid": "8.22",
      "ask": "8.36",
      "open": "8.46",
      "high": "8.50",
      "low": "8.18",
      "close": "8.22",
      "average": "8.2833",
      "volume": "48179",
      "turnover": "399083.06",
      "trades": "51"
    },
    {
      "date": "2024-09-16",
      "bid": "8.34",
      "ask": "8.40",
      "open": "8.22",
      "high": "8.40",
      "low": "8.18",
      "close": "8.38",
      "average": "8.2265",
      "volume": "25234",
      "turnover": "207587.1",
      "trades": "17"
    },
    {
      "date": "2024-09-17",
      "bid": "8.30",
      "ask": "8.38",
      "open": "8.38",
      "high": "8.86",
      "low": "8.14",
      "close": "8.40",
      "average": "8.427",
      "volume": "14143",
      "turnover": "119183.38",
      "trades": "26"
    },
    {
      "date": "2024-09-18",
      "bid": "8.14",
      "ask": "8.24",
      "open": "8.40",
      "high": "8.40",
      "low": "8.18",
      "close": "8.30",
      "average": "8.2197",
      "volume": "6389",
      "turnover": "52515.52",
      "trades": "16"
    },
    {
      "date": "2024-09-19",
      "bid": "8.18",
      "ask": "8.48",
      "open": "8.30",
      "high": "8.48",
      "low": "8.18",
      "close": "8.18",
      "average": "8.3567",
      "volume": "24307",
      "turnover": "203125.24",
      "trades": "42"
    },
    {
      "date": "2024-09-20",
      "bid": "8.14",
      "ask": "8.28",
      "open": "8.18",
      "high": "8.50",
      "low": "8.16",
      "close": "8.20",
      "average": "8.1933",
      "volume": "73986",
      "turnover": "606188.7",
      "trades": "36"
    },
    {
      "date": "2024-09-23",
      "bid": "7.94",
      "ask": "8.10",
      "open": "8.10",
      "high": "8.18",
      "low": "7.82",
      "close": "8.10",
      "average": "8.0264",
      "volume": "8648",
      "turnover": "69412.2",
      "trades": "20"
    },
    {
      "date": "2024-09-24",
      "bid": "8.12",
      "ask": "8.36",
      "open": "8.00",
      "high": "8.48",
      "low": "7.86",
      "close": "8.14",
      "average": "8.2871",
      "volume": "5266",
      "turnover": "43639.76",
      "trades": "17"
    },
    {
      "date": "2024-09-25",
      "bid": "8.08",
      "ask": "8.38",
      "open": "8.14",
      "high": "8.18",
      "low": "8.02",
      "close": "8.08",
      "average": "8.102",
      "volume": "49848",
      "turnover": "403869.1",
      "trades": "40"
    },
    {
      "date": "2024-09-26",
      "bid": "8.00",
      "ask": "8.06",
      "open": "8.46",
      "high": "8.46",
      "low": "7.70",
      "close": "8.00",
      "average": "8.0395",
      "volume": "17640",
      "turnover": "141816.68",
      "trades": "54"
    },
    {
      "date": "2024-09-27",
      "bid": "7.82",
      "ask": "7.96",
      "open": "8.30",
      "high": "8.30",
      "low": "7.70",
      "close": "8.10",
      "average": "7.8611",
      "volume": "1013971",
      "turnover": "7609827.52",
      "trades": "44"
    },
    {
      "date": "2024-09-30",
      "bid": "7.72",
      "ask": "7.86",
      "open": "8.10",
      "high": "8.38",
      "low": "7.20",
      "close": "7.72",
      "average": "7.8542",
      "volume": "34979",
      "turnover": "274733.06",
      "trades": "63"
    },
    {
      "date": "2024-10-01",
      "bid": "7.72",
      "ask": "7.90",
      "open": "7.72",
      "high": "8.08",
      "low": "7.70",
      "close": "7.92",
      "average": "7.7512",
      "volume": "7277",
      "turnover": "56405.68",
      "trades": "29"
    },
    {
      "date": "2024-10-02",
      "bid": "7.78",
      "ask": "7.98",
      "open": "7.92",
      "high": "7.98",
      "low": "7.80",
      "close": "7.98",
      "average": "7.89",
      "volume": "202403",
      "turnover": "1596951.32",
      "trades": "19"
    },
    {
      "date": "2024-10-03",
      "bid": "7.72",
      "ask": "7.82",
      "open": "7.64",
      "high": "8.00",
      "low": "7.60",
      "close": "7.82",
      "average": "7.7497",
      "volume": "5260",
      "turnover": "40763.4",
      "trades": "48"
    },
    {
      "date": "2024-10-04",
      "bid": "7.72",
      "ask": "7.84",
      "open": "8.38",
      "high": "8.38",
      "low": "7.82",
      "close": "7.82",
      "average": "7.9634",
      "volume": "11183",
      "turnover": "89054.5",
      "trades": "32"
    },
    {
      "date": "2024-10-07",
      "bid": "8.26",
      "ask": "8.38",
      "open": "8.48",
      "high": "8.84",
      "low": "8.00",
      "close": "8.00",
      "average": "8.471",
      "volume": "20485",
      "turnover": "173529.18",
      "trades": "98"
    },
    {
      "date": "2024-10-08",
      "bid": "8.28",
      "ask": "8.34",
      "open": "8.00",
      "high": "8.62",
      "low": "7.80",
      "close": "8.36",
      "average": "8.2411",
      "volume": "61443",
      "turnover": "506360.58",
      "trades": "63"
    },
    {
      "date": "2024-10-09",
      "bid": "8.38",
      "ask": "8.50",
      "open": "8.36",
      "high": "8.62",
      "low": "8.36",
      "close": "8.40",
      "average": "8.4408",
      "volume": "14213",
      "turnover": "119969.68",
      "trades": "27"
    },
    {
      "date": "2024-10-10",
      "bid": "8.06",
      "ask": "8.36",
      "open": "8.38",
      "high": "8.60",
      "low": "8.04",
      "close": "8.30",
      "average": "8.3458",
      "volume": "138530",
      "turnover": "1156142.58",
      "trades": "65"
    },
    {
      "date": "2024-10-11",
      "bid": "8.14",
      "ask": "8.32",
      "open": "8.54",
      "high": "8.54",
      "low": "8.06",
      "close": "8.14",
      "average": "8.1963",
      "volume": "2290",
      "turnover": "18769.6",
      "trades": "18"
    },
    {
      "date": "2024-10-14",
      "bid": "7.78",
      "ask": "7.94",
      "open": "8.14",
      "high": "8.58",
      "low": "7.76",
      "close": "7.78",
      "average": "7.9035",
      "volume": "44287",
      "turnover": "350019.06",
      "trades": "177"
    },
    {
      "date": "2024-10-15",
      "bid": "7.90",
      "ask": "8.34",
      "open": "7.78",
      "high": "8.36",
      "low": "7.78",
      "close": "8.34",
      "average": "8.1742",
      "volume": "6481",
      "turnover": "52977.02",
      "trades": "23"
    },
    {
      "date": "2024-10-16",
      "bid": "8.02",
      "ask": "8.30",
      "open": "8.34",
      "high": "8.40",
      "low": "8.06",
      "close": "8.12",
      "average": "8.1449",
      "volume": "26003",
      "turnover": "211793.02",
      "trades": "82"
    },
    {
      "date": "2024-10-17",
      "bid": "8.06",
      "ask": "8.26",
      "open": "8.00",
      "high": "8.36",
      "low": "8.00",
      "close": "8.26",
      "average": "8.0861",
      "volume": "946706",
      "turnover": "7385081.06",
      "trades": "30"
    },
    {
      "date": "2024-10-18",
      "bid": "8.30",
      "ask": "8.54",
      "open": "8.26",
      "high": "8.54",
      "low": "8.16",
      "close": "8.54",
      "average": "8.3187",
      "volume": "18644",
      "turnover": "155093.96",
      "trades": "42"
    },
    {
      "date": "2024-10-21",
      "bid": "8.30",
      "ask": "8.36",
      "open": "8.76",
      "high": "8.76",
      "low": "8.08",
      "close": "8.36",
      "average": "8.3426",
      "volume": "10447",
      "turnover": "87154.8",
      "trades": "45"
    },
    {
      "date": "2024-10-22",
      "bid": "8.10",
      "ask": "8.22",
      "open": "8.68",
      "high": "8.68",
      "low": "8.10",
      "close": "8.24",
      "average": "8.2388",
      "volume": "3597",
      "turnover": "29634.94",
      "trades": "19"
    },
    {
      "date": "2024-10-23",
      "bid": "8.14",
      "ask": "8.20",
      "open": "8.22",
      "high": "8.24",
      "low": "8.14",
      "close": "8.14",
      "average": "8.2049",
      "volume": "1358",
      "turnover": "11142.26",
      "trades": "8"
    },
    {
      "date": "2024-10-24",
      "bid": "8.28",
      "ask": "8.54",
      "open": "8.14",
      "high": "8.60",
      "low": "8.10",
      "close": "8.28",
      "average": "8.1431",
      "volume": "37816",
      "turnover": "307940.02",
      "trades": "33"
    },
    {
      "date": "2024-10-25",
      "bid": "8.20",
      "ask": "8.32",
      "open": "8.28",
      "high": "8.50",
      "low": "8.18",
      "close": "8.34",
      "average": "8.3743",
      "volume": "4380",
      "turnover": "36679.38",
      "trades": "18"
    },
    {
      "date": "2024-10-28",
      "bid": "8.40",
      "ask": "8.60",
      "open": "8.34",
      "high": "8.90",
      "low": "8.28",
      "close": "8.44",
      "average": "8.5726",
      "volume": "8100",
      "turnover": "69437.78",
      "trades": "28"
    },
    {
      "date": "2024-10-29",
      "bid": "8.50",
      "ask": "8.82",
      "open": "8.88",
      "high": "8.88",
      "low": "8.44",
      "close": "8.82",
      "average": "8.5728",
      "volume": "7515",
      "turnover": "64424.38",
      "trades": "22"
    },
    {
      "date": "2024-10-30",
      "bid": "8.48",
      "ask": "8.80",
      "open": "8.54",
      "high": "8.78",
      "low": "8.46",
      "close": "8.48",
      "average": "8.6796",
      "volume": "3334",
      "turnover": "28937.66",
      "trades": "25"
    },
    {
      "date": "2024-10-31",
      "bid": "8.22",
      "ask": "8.36",
      "open": "8.80",
      "high": "8.86",
      "low": "8.22",
      "close": "8.36",
      "average": "8.3789",
      "volume": "4947",
      "turnover": "41450.44",
      "trades": "22"
    },
    {
      "date": "2024-11-01",
      "bid": "8.32",
      "ask": "8.52",
      "open": "8.42",
      "high": "8.42",
      "low": "8.26",
      "close": "8.42",
      "average": "8.3959",
      "volume": "6145",
      "turnover": "51593.02",
      "trades": "18"
    },
    {
      "date": "2024-11-04",
      "bid": "8.54",
      "ask": "8.78",
      "open": "8.22",
      "high": "8.78",
      "low": "8.22",
      "close": "8.54",
      "average": "8.5439",
      "volume": "1791",
      "turnover": "15302.14",
      "trades": "22"
    },
    {
      "date": "2024-11-05",
      "bid": "8.36",
      "ask": "8.68",
      "open": "8.76",
      "high": "8.76",
      "low": "8.36",
      "close": "8.36",
      "average": "8.5292",
      "volume": "2916",
      "turnover": "24871.06",
      "trades": "16"
    },
    {
      "date": "2024-11-06",
      "bid": "8.50",
      "ask": "8.66",
      "open": "8.28",
      "high": "8.56",
      "low": "8.28",
      "close": "8.50",
      "average": "8.4212",
      "volume": "6795",
      "turnover": "57222.1",
      "trades": "29"
    },
    {
      "date": "2024-11-07",
      "bid": "8.30",
      "ask": "8.50",
      "open": "8.52",
      "high": "8.52",
      "low": "8.30",
      "close": "8.32",
      "average": "8.4936",
      "volume": "2541",
      "turnover": "21582.18",
      "trades": "17"
    },
    {
      "date": "2024-11-08",
      "bid": "8.42",
      "ask": "8.66",
      "open": "8.30",
      "high": "8.74",
      "low": "8.30",
      "close": "8.66",
      "average": "8.4324",
      "volume": "6686",
      "turnover": "56379.36",
      "trades": "19"
    },
    {
      "date": "2024-11-11",
      "bid": "8.40",
      "ask": "8.80",
      "open": "8.40",
      "high": "8.86",
      "low": "8.32",
      "close": "8.80",
      "average": "8.4295",
      "volume": "15993",
      "turnover": "134813.18",
      "trades": "36"
    },
    {
      "date": "2024-11-12",
      "bid": "8.54",
      "ask": "8.68",
      "open": "8.30",
      "high": "8.74",
      "low": "8.30",
      "close": "8.68",
      "average": "8.4674",
      "volume": "27278",
      "turnover": "230973.8",
      "trades": "32"
    },
    {
      "date": "2024-11-13",
      "bid": "8.88",
      "ask": "9.36",
      "open": "8.68",
      "high": "9.34",
      "low": "8.44",
      "close": "9.34",
      "average": "8.8065",
      "volume": "101839",
      "turnover": "896849.44",
      "trades": "50"
    },
    {
      "date": "2024-11-14",
      "bid": "9.02",
      "ask": "9.28",
      "open": "8.88",
      "high": "9.44",
      "low": "8.46",
      "close": "9.28",
      "average": "9.0451",
      "volume": "35670",
      "turnover": "322639.82",
      "trades": "29"
    },
    {
      "date": "2024-11-15",
      "bid": "8.14",
      "ask": "8.40",
      "open": "9.18",
      "high": "9.18",
      "low": "8.06",
      "close": "8.12",
      "average": "8.282",
      "volume": "51669",
      "turnover": "427922.58",
      "trades": "81"
    },
    {
      "date": "2024-11-18",
      "bid": "7.90",
      "ask": "7.96",
      "open": "8.40",
      "high": "9.46",
      "low": "7.60",
      "close": "7.90",
      "average": "7.9852",
      "volume": "61883",
      "turnover": "494146.04",
      "trades": "106"
    },
    {
      "date": "2024-11-19",
      "bid": "7.92",
      "ask": "8.20",
      "open": "7.96",
      "high": "8.32",
      "low": "7.82",
      "close": "7.92",
      "average": "7.9455",
      "volume": "28510",
      "turnover": "226526.62",
      "trades": "53"
    },
    {
      "date": "2024-11-20",
      "bid": "8.18",
      "ask": "8.38",
      "open": "8.30",
      "high": "8.46",
      "low": "8.12",
      "close": "8.40",
      "average": "8.2961",
      "volume": "54559",
      "turnover": "452625.74",
      "trades": "40"
    },
    {
      "date": "2024-11-21",
      "bid": "8.24",
      "ask": "8.46",
      "open": "8.38",
      "high": "8.68",
      "low": "8.20",
      "close": "8.24",
      "average": "8.5591",
      "volume": "14993",
      "turnover": "128326.66",
      "trades": "29"
    },
    {
      "date": "2024-11-22",
      "bid": "8.28",
      "ask": "8.50",
      "open": "8.22",
      "high": "8.50",
      "low": "8.22",
      "close": "8.28",
      "average": "8.4598",
      "volume": "4800",
      "turnover": "40606.82",
      "trades": "11"
    },
    {
      "date": "2024-11-25",
      "bid": "8.38",
      "ask": "8.56",
      "open": "8.56",
      "high": "8.88",
      "low": "8.28",
      "close": "8.30",
      "average": "8.4651",
      "volume": "8383",
      "turnover": "70962.8",
      "trades": "44"
    },
    {
      "date": "2024-11-26",
      "bid": "8.24",
      "ask": "8.36",
      "open": "8.38",
      "high": "8.48",
      "low": "8.24",
      "close": "8.24",
      "average": "8.3204",
      "volume": "3128",
      "turnover": "26026.1",
      "trades": "25"
    },
    {
      "date": "2024-11-27",
      "bid": "8.20",
      "ask": "8.30",
      "open": "8.24",
      "high": "8.24",
      "low": "8.10",
      "close": "8.20",
      "average": "8.198",
      "volume": "2071",
      "turnover": "16977.96",
      "trades": "11"
    },
    {
      "date": "2024-11-28",
      "bid": "8.10",
      "ask": "8.26",
      "open": "8.04",
      "high": "8.40",
      "low": "7.94",
      "close": "8.10",
      "average": "8.2351",
      "volume": "6878",
      "turnover": "56641.32",
      "trades": "37"
    },
    {
      "date": "2024-11-29",
      "bid": "8.04",
      "ask": "8.14",
      "open": "7.96",
      "high": "8.42",
      "low": "7.60",
      "close": "8.04",
      "average": "8.0812",
      "volume": "3006",
      "turnover": "24291.96",
      "trades": "21"
    },
    {
      "date": "2024-12-02",
      "bid": "7.46",
      "ask": "7.58",
      "open": "8.14",
      "high": "8.14",
      "low": "7.30",
      "close": "7.46",
      "average": "7.5134",
      "volume": "20440978",
      "turnover": "139210959.36",
      "trades": "185"
    },
    {
      "date": "2024-12-03",
      "bid": "7.36",
      "ask": "7.50",
      "open": "7.58",
      "high": "7.60",
      "low": "7.24",
      "close": "7.50",
      "average": "7.4104",
      "volume": "63794",
      "turnover": "473298.54",
      "trades": "80"
    },
    {
      "date": "2024-12-04",
      "bid": "7.58",
      "ask": "7.76",
      "open": "7.50",
      "high": "7.78",
      "low": "7.36",
      "close": "7.72",
      "average": "7.4664",
      "volume": "493066",
      "turnover": "3681430.82",
      "trades": "51"
    },
    {
      "date": "2024-12-05",
      "bid": "7.46",
      "ask": "7.50",
      "open": "7.48",
      "high": "7.54",
      "low": "7.44",
      "close": "7.54",
      "average": "7.5182",
      "volume": "27629",
      "turnover": "207720.8",
      "trades": "39"
    },
    {
      "date": "2024-12-06",
      "bid": "7.88",
      "ask": "7.94",
      "open": "7.60",
      "high": "8.00",
      "low": "7.50",
      "close": "7.94",
      "average": "7.746",
      "volume": "282065",
      "turnover": "2184864.1",
      "trades": "106"
    },
    {
      "date": "2024-12-09",
      "bid": "7.68",
      "ask": "7.76",
      "open": "7.94",
      "high": "8.00",
      "low": "7.68",
      "close": "7.68",
      "average": "7.9167",
      "volume": "62694",
      "turnover": "496330.92",
      "trades": "48"
    },
    {
      "date": "2024-12-10",
      "bid": "7.62",
      "ask": "7.68",
      "open": "7.66",
      "high": "7.88",
      "low": "7.38",
      "close": "7.68",
      "average": "7.5218",
      "volume": "53551",
      "turnover": "402797.9",
      "trades": "49"
    },
    {
      "date": "2024-12-11",
      "bid": "7.44",
      "ask": "7.56",
      "open": "7.62",
      "high": "7.68",
      "low": "7.42",
      "close": "7.50",
      "average": "7.5178",
      "volume": "35438",
      "turnover": "266415.56",
      "trades": "33"
    },
    {
      "date": "2024-12-12",
      "bid": "7.38",
      "ask": "7.48",
      "open": "7.56",
      "high": "7.60",
      "low": "7.36",
      "close": "7.50",
      "average": "7.4625",
      "volume": "23583",
      "turnover": "175989.14",
      "trades": "36"
    },
    {
      "date": "2024-12-13",
      "bid": "7.46",
      "ask": "7.50",
      "open": "7.38",
      "high": "7.64",
      "low": "7.38",
      "close": "7.50",
      "average": "7.5188",
      "volume": "120898",
      "turnover": "909008.82",
      "trades": "38"
    },
    {
      "date": "2024-12-16",
      "bid": "7.30",
      "ask": "7.42",
      "open": "7.50",
      "high": "7.56",
      "low": "7.28",
      "close": "7.28",
      "average": "7.4138",
      "volume": "69155",
      "turnover": "512699.32",
      "trades": "49"
    },
    {
      "date": "2024-12-17",
      "bid": "7.42",
      "ask": "7.46",
      "open": "7.12",
      "high": "7.70",
      "low": "7.12",
      "close": "7.46",
      "average": "7.4178",
      "volume": "18573",
      "turnover": "137771.36",
      "trades": "30"
    },
    {
      "date": "2024-12-18",
      "bid": "7.42",
      "ask": "7.50",
      "open": "7.42",
      "high": "7.58",
      "low": "7.42",
      "close": "7.50",
      "average": "7.5111",
      "volume": "11719",
      "turnover": "88022.7",
      "trades": "15"
    },
    {
      "date": "2024-12-19",
      "bid": "7.44",
      "ask": "7.58",
      "open": "7.50",
      "high": "7.52",
      "low": "7.44",
      "close": "7.44",
      "average": "7.4791",
      "volume": "6308",
      "turnover": "47177.98",
      "trades": "8"
    },
    {
      "date": "2024-12-20",
      "bid": "7.32",
      "ask": "7.40",
      "open": "7.42",
      "high": "7.62",
      "low": "7.20",
      "close": "7.32",
      "average": "7.4004",
      "volume": "52399",
      "turnover": "387772.18",
      "trades": "55"
    },
    {
      "date": "2024-12-23",
      "bid": "7.38",
      "ask": "7.48",
      "open": "7.32",
      "high": "7.46",
      "low": "7.30",
      "close": "7.38",
      "average": "7.3883",
      "volume": "43471",
      "turnover": "321174.74",
      "trades": "43"
    },
    {
      "date": "2024-12-27",
      "bid": "7.34",
      "ask": "7.38",
      "open": "7.48",
      "high": "7.48",
      "low": "7.40",
      "close": "7.40",
      "average": "7.4366",
      "volume": "7476",
      "turnover": "55596.32",
      "trades": "15"
    },
    {
      "date": "2024-12-30",
      "bid": "7.60",
      "ask": "7.70",
      "open": "7.42",
      "high": "7.90",
      "low": "7.42",
      "close": "7.60",
      "average": "7.706",
      "volume": "28218",
      "turnover": "217494.1",
      "trades": "98"
    },
    {
      "date": "2025-01-02",
      "bid": "7.42",
      "ask": "7.58",
      "open": "7.34",
      "high": "7.80",
      "low": "7.34",
      "close": "7.58",
      "average": "7.6376",
      "volume": "43096",
      "turnover": "329150.82",
      "trades": "56"
    },
    {
      "date": "2025-01-03",
      "bid": "7.44",
      "ask": "7.48",
      "open": "7.58",
      "high": "7.62",
      "low": "7.44",
      "close": "7.44",
      "average": "7.5625",
      "volume": "21037",
      "turnover": "159092.28",
      "trades": "49"
    },
    {
      "date": "2025-01-07",
      "bid": "7.38",
      "ask": "7.48",
      "open": "7.44",
      "high": "7.50",
      "low": "7.36",
      "close": "7.36",
      "average": "7.4847",
      "volume": "89654",
      "turnover": "671034.56",
      "trades": "36"
    },
    {
      "date": "2025-01-08",
      "bid": "7.34",
      "ask": "7.46",
      "open": "7.36",
      "high": "7.50",
      "low": "7.34",
      "close": "7.38",
      "average": "7.3845",
      "volume": "197523",
      "turnover": "1458617.21",
      "trades": "20"
    },
    {
      "date": "2025-01-09",
      "bid": "7.46",
      "ask": "7.54",
      "open": "7.52",
      "high": "7.54",
      "low": "7.40",
      "close": "7.50",
      "average": "7.4975",
      "volume": "66717",
      "turnover": "500210.88",
      "trades": "23"
    },
    {
      "date": "2025-01-10",
      "bid": "7.42",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.50",
      "low": "7.50",
      "close": "7.50",
      "average": "7.50",
      "volume": "7808",
      "turnover": "58560",
      "trades": "7"
    },
    {
      "date": "2025-01-13",
      "bid": "7.38",
      "ask": "7.48",
      "open": "7.50",
      "high": "7.50",
      "low": "7.42",
      "close": "7.42",
      "average": "7.493",
      "volume": "5974",
      "turnover": "44763.12",
      "trades": "15"
    },
    {
      "date": "2025-01-14",
      "bid": "7.38",
      "ask": "7.46",
      "open": "7.38",
      "high": "7.52",
      "low": "7.36",
      "close": "7.36",
      "average": "7.4375",
      "volume": "14983",
      "turnover": "111436.68",
      "trades": "24"
    },
    {
      "date": "2025-01-15",
      "bid": "7.38",
      "ask": "7.50",
      "open": "7.54",
      "high": "7.54",
      "low": "7.42",
      "close": "7.50",
      "average": "7.4829",
      "volume": "23941",
      "turnover": "179149.12",
      "trades": "34"
    },
    {
      "date": "2025-01-16",
      "bid": "7.38",
      "ask": "7.46",
      "open": "7.44",
      "high": "7.50",
      "low": "7.44",
      "close": "7.46",
      "average": "7.4596",
      "volume": "34549",
      "turnover": "257720.92",
      "trades": "24"
    },
    {
      "date": "2025-01-17",
      "bid": "7.66",
      "ask": "7.76",
      "open": "7.48",
      "high": "8.00",
      "low": "7.48",
      "close": "7.74",
      "average": "7.8215",
      "volume": "117709",
      "turnover": "920619.62",
      "trades": "65"
    },
    {
      "date": "2025-01-20",
      "bid": "7.50",
      "ask": "7.54",
      "open": "7.66",
      "high": "7.90",
      "low": "7.36",
      "close": "7.54",
      "average": "7.4997",
      "volume": "68423",
      "turnover": "513155.36",
      "trades": "48"
    },
    {
      "date": "2025-01-21",
      "bid": "7.42",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.52",
      "low": "7.40",
      "close": "7.50",
      "average": "7.5005",
      "volume": "30174",
      "turnover": "226319.9",
      "trades": "34"
    },
    {
      "date": "2025-01-22",
      "bid": "7.42",
      "ask": "7.54",
      "open": "7.48",
      "high": "7.50",
      "low": "7.42",
      "close": "7.42",
      "average": "7.4862",
      "volume": "29161",
      "turnover": "218304.96",
      "trades": "47"
    },
    {
      "date": "2025-01-23",
      "bid": "7.56",
      "ask": "7.62",
      "open": "7.40",
      "high": "7.64",
      "low": "7.40",
      "close": "7.56",
      "average": "7.5417",
      "volume": "731835",
      "turnover": "5519270.72",
      "trades": "37"
    },
    {
      "date": "2025-01-24",
      "bid": "7.74",
      "ask": "7.84",
      "open": "7.62",
      "high": "7.90",
      "low": "7.62",
      "close": "7.82",
      "average": "7.8524",
      "volume": "9376",
      "turnover": "73624.32",
      "trades": "28"
    },
    {
      "date": "2025-01-27",
      "bid": "7.70",
      "ask": "7.74",
      "open": "7.80",
      "high": "7.80",
      "low": "7.54",
      "close": "7.74",
      "average": "7.6962",
      "volume": "24489",
      "turnover": "188471.48",
      "trades": "47"
    },
    {
      "date": "2025-01-28",
      "bid": "8.20",
      "ask": "8.24",
      "open": "7.70",
      "high": "8.30",
      "low": "7.54",
      "close": "8.30",
      "average": "8.0541",
      "volume": "103774",
      "turnover": "835801.38",
      "trades": "97"
    },
    {
      "date": "2025-01-29",
      "bid": "8.52",
      "ask": "8.66",
      "open": "8.24",
      "high": "8.74",
      "low": "8.24",
      "close": "8.66",
      "average": "8.5534",
      "volume": "39273",
      "turnover": "335917.08",
      "trades": "59"
    },
    {
      "date": "2025-01-30",
      "bid": "8.72",
      "ask": "8.80",
      "open": "8.56",
      "high": "8.88",
      "low": "8.56",
      "close": "8.82",
      "average": "8.7727",
      "volume": "20585",
      "turnover": "180585.48",
      "trades": "42"
    },
    {
      "date": "2025-01-31",
      "bid": "8.70",
      "ask": "8.78",
      "open": "8.82",
      "high": "8.88",
      "low": "8.60",
      "close": "8.70",
      "average": "8.7646",
      "volume": "31952",
      "turnover": "280047.28",
      "trades": "48"
    },
    {
      "date": "2025-02-03",
      "bid": "8.50",
      "ask": "8.64",
      "open": "8.72",
      "high": "8.72",
      "low": "8.46",
      "close": "8.52",
      "average": "8.6184",
      "volume": "6402",
      "turnover": "55175.12",
      "trades": "16"
    },
    {
      "date": "2025-02-04",
      "bid": "8.26",
      "ask": "8.38",
      "open": "8.50",
      "high": "8.50",
      "low": "8.18",
      "close": "8.26",
      "average": "8.3518",
      "volume": "32382",
      "turnover": "270448.02",
      "trades": "45"
    },
    {
      "date": "2025-02-05",
      "bid": "8.38",
      "ask": "8.42",
      "open": "8.42",
      "high": "8.42",
      "low": "8.28",
      "close": "8.42",
      "average": "8.4172",
      "volume": "8186",
      "turnover": "68903.48",
      "trades": "18"
    },
    {
      "date": "2025-02-06",
      "bid": "8.34",
      "ask": "8.38",
      "open": "8.38",
      "high": "8.64",
      "low": "8.34",
      "close": "8.34",
      "average": "8.4544",
      "volume": "25482",
      "turnover": "215436.22",
      "trades": "30"
    },
    {
      "date": "2025-02-07",
      "bid": "8.18",
      "ask": "8.40",
      "open": "8.26",
      "high": "8.42",
      "low": "8.10",
      "close": "8.14",
      "average": "8.2625",
      "volume": "17573",
      "turnover": "145196.46",
      "trades": "23"
    },
    {
      "date": "2025-02-10",
      "bid": "8.44",
      "ask": "8.58",
      "open": "8.18",
      "high": "8.60",
      "low": "8.18",
      "close": "8.60",
      "average": "8.4402",
      "volume": "16202",
      "turnover": "136747.74",
      "trades": "28"
    },
    {
      "date": "2025-02-11",
      "bid": "8.42",
      "ask": "8.56",
      "open": "8.64",
      "high": "8.64",
      "low": "8.42",
      "close": "8.42",
      "average": "8.5676",
      "volume": "976",
      "turnover": "8361.98",
      "trades": "4"
    },
    {
      "date": "2025-02-12",
      "bid": "8.30",
      "ask": "8.34",
      "open": "8.42",
      "high": "8.50",
      "low": "8.20",
      "close": "8.34",
      "average": "8.2766",
      "volume": "18851",
      "turnover": "156022.9",
      "trades": "25"
    },
    {
      "date": "2025-02-13",
      "bid": "8.36",
      "ask": "8.48",
      "open": "8.38",
      "high": "8.52",
      "low": "8.36",
      "close": "8.48",
      "average": "8.377",
      "volume": "17769",
      "turnover": "148850.3",
      "trades": "20"
    },
    {
      "date": "2025-02-14",
      "bid": "8.60",
      "ask": "8.76",
      "open": "8.90",
      "high": "8.90",
      "low": "8.74",
      "close": "8.76",
      "average": "8.8427",
      "volume": "39736",
      "turnover": "351371.94",
      "trades": "30"
    },
    {
      "date": "2025-02-17",
      "bid": "8.60",
      "ask": "8.86",
      "open": "8.88",
      "high": "8.88",
      "low": "8.48",
      "close": "8.84",
      "average": "8.8298",
      "volume": "1257626",
      "turnover": "10379835.9",
      "trades": "26"
    },
    {
      "date": "2025-02-18",
      "bid": "8.94",
      "ask": "9.06",
      "open": "8.92",
      "high": "9.18",
      "low": "8.74",
      "close": "8.92",
      "average": "8.9564",
      "volume": "19875",
      "turnover": "178009.24",
      "trades": "44"
    },
    {
      "date": "2025-02-19",
      "bid": "8.56",
      "ask": "8.66",
      "open": "8.94",
      "high": "8.94",
      "low": "8.56",
      "close": "8.56",
      "average": "8.7798",
      "volume": "24570",
      "turnover": "215718.48",
      "trades": "85"
    },
    {
      "date": "2025-02-20",
      "bid": "8.72",
      "ask": "8.82",
      "open": "8.66",
      "high": "9.08",
      "low": "8.66",
      "close": "8.72",
      "average": "8.9234",
      "volume": "24913",
      "turnover": "222308.16",
      "trades": "58"
    },
    {
      "date": "2025-02-21",
      "bid": "8.94",
      "ask": "9.24",
      "open": "9.00",
      "high": "9.30",
      "low": "8.72",
      "close": "9.24",
      "average": "9.0712",
      "volume": "127309",
      "turnover": "1154842.78",
      "trades": "123"
    },
    {
      "date": "2025-02-24",
      "bid": "9.16",
      "ask": "9.28",
      "open": "9.26",
      "high": "9.36",
      "low": "9.06",
      "close": "9.30",
      "average": "9.2783",
      "volume": "45828",
      "turnover": "425204.12",
      "trades": "43"
    },
    {
      "date": "2025-02-25",
      "bid": "9.24",
      "ask": "9.34",
      "open": "9.34",
      "high": "9.36",
      "low": "9.20",
      "close": "9.22",
      "average": "9.3368",
      "volume": "16347",
      "turnover": "152628.48",
      "trades": "36"
    },
    {
      "date": "2025-02-26",
      "bid": "9.40",
      "ask": "9.50",
      "open": "9.36",
      "high": "9.56",
      "low": "9.30",
      "close": "9.40",
      "average": "9.4138",
      "volume": "83892",
      "turnover": "789744.84",
      "trades": "105"
    },
    {
      "date": "2025-02-27",
      "bid": "9.78",
      "ask": "9.84",
      "open": "9.48",
      "high": "9.84",
      "low": "9.30",
      "close": "9.84",
      "average": "9.6074",
      "volume": "62345",
      "turnover": "598850.88",
      "trades": "104"
    },
    {
      "date": "2025-02-28",
      "bid": "9.92",
      "ask": "9.96",
      "open": "9.84",
      "high": "9.98",
      "low": "9.76",
      "close": "9.98",
      "average": "9.8895",
      "volume": "31290",
      "turnover": "309442.18",
      "trades": "35"
    },
    {
      "date": "2025-03-03",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.05",
      "high": "10.65",
      "low": "10.05",
      "close": "10.40",
      "average": "10.4689",
      "volume": "72042",
      "turnover": "754198",
      "trades": "122"
    },
    {
      "date": "2025-03-04",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.40",
      "high": "10.75",
      "low": "10.30",
      "close": "10.30",
      "average": "10.4651",
      "volume": "85682",
      "turnover": "896489.48",
      "trades": "109"
    },
    {
      "date": "2025-03-05",
      "bid": "9.72",
      "ask": "9.88",
      "open": "10.45",
      "high": "10.55",
      "low": "9.10",
      "close": "9.90",
      "average": "10.2544",
      "volume": "31408",
      "turnover": "322071.67",
      "trades": "57"
    },
    {
      "date": "2025-03-06",
      "bid": "9.78",
      "ask": "10.00",
      "open": "9.88",
      "high": "10.05",
      "low": "9.74",
      "close": "9.82",
      "average": "9.8877",
      "volume": "15172",
      "turnover": "150015.55",
      "trades": "59"
    },
    {
      "date": "2025-03-07",
      "bid": "10.00",
      "ask": "10.15",
      "open": "10.00",
      "high": "10.20",
      "low": "9.90",
      "close": "10.00",
      "average": "10.0382",
      "volume": "58962",
      "turnover": "591870.89",
      "trades": "72"
    },
    {
      "date": "2025-03-10",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.95",
      "high": "10.95",
      "low": "10.00",
      "close": "10.25",
      "average": "10.2701",
      "volume": "115346",
      "turnover": "1184458.86",
      "trades": "41"
    },
    {
      "date": "2025-03-11",
      "bid": "9.62",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.90",
      "low": "10.20",
      "close": "10.25",
      "average": "10.2825",
      "volume": "374738",
      "turnover": "3853239.95",
      "trades": "111"
    },
    {
      "date": "2025-03-12",
      "bid": "9.82",
      "ask": "10.10",
      "open": "10.30",
      "high": "11.20",
      "low": "9.70",
      "close": "10.00",
      "average": "10.7248",
      "volume": "63708",
      "turnover": "683254.05",
      "trades": "80"
    },
    {
      "date": "2025-03-13",
      "bid": "9.80",
      "ask": "10.20",
      "open": "10.10",
      "high": "10.10",
      "low": "9.72",
      "close": "9.88",
      "average": "9.7748",
      "volume": "7267",
      "turnover": "71364.8",
      "trades": "32"
    },
    {
      "date": "2025-03-14",
      "bid": "9.74",
      "ask": "9.82",
      "open": "9.78",
      "high": "10.45",
      "low": "9.76",
      "close": "9.76",
      "average": "9.9134",
      "volume": "35830",
      "turnover": "357264.21",
      "trades": "60"
    },
    {
      "date": "2025-03-17",
      "bid": "9.82",
      "ask": "10.00",
      "open": "9.78",
      "high": "10.25",
      "low": "9.78",
      "close": "9.82",
      "average": "10.0293",
      "volume": "117902",
      "turnover": "1191536.92",
      "trades": "60"
    },
    {
      "date": "2025-03-18",
      "bid": "9.60",
      "ask": "9.98",
      "open": "9.82",
      "high": "10.05",
      "low": "9.60",
      "close": "9.70",
      "average": "9.844",
      "volume": "21336",
      "turnover": "210030.67",
      "trades": "35"
    },
    {
      "date": "2025-03-19",
      "bid": "9.66",
      "ask": "9.82",
      "open": "9.70",
      "high": "9.82",
      "low": "9.52",
      "close": "9.74",
      "average": "9.6898",
      "volume": "4264",
      "turnover": "41317.1",
      "trades": "21"
    },
    {
      "date": "2025-03-20",
      "bid": "9.90",
      "ask": "10.05",
      "open": "9.92",
      "high": "10.15",
      "low": "9.88",
      "close": "10.10",
      "average": "10.0133",
      "volume": "127814",
      "turnover": "1279794.02",
      "trades": "90"
    },
    {
      "date": "2025-03-21",
      "bid": "9.92",
      "ask": "10.15",
      "open": "10.10",
      "high": "10.45",
      "low": "9.82",
      "close": "10.45",
      "average": "10.0815",
      "volume": "42871",
      "turnover": "432203.01",
      "trades": "46"
    },
    {
      "date": "2025-03-24",
      "bid": "9.80",
      "ask": "9.90",
      "open": "10.00",
      "high": "10.00",
      "low": "9.80",
      "close": "9.88",
      "average": "9.9387",
      "volume": "31380",
      "turnover": "311877.36",
      "trades": "44"
    },
    {
      "date": "2025-03-25",
      "bid": "9.68",
      "ask": "9.90",
      "open": "9.88",
      "high": "9.92",
      "low": "9.64",
      "close": "9.68",
      "average": "9.7681",
      "volume": "10645",
      "turnover": "103981.64",
      "trades": "35"
    },
    {
      "date": "2025-03-26",
      "bid": "9.84",
      "ask": "9.96",
      "open": "9.68",
      "high": "10.00",
      "low": "9.68",
      "close": "9.96",
      "average": "9.8981",
      "volume": "17269",
      "turnover": "170929.64",
      "trades": "28"
    },
    {
      "date": "2025-03-27",
      "bid": "10.00",
      "ask": "10.15",
      "open": "9.96",
      "high": "10.20",
      "low": "9.80",
      "close": "10.00",
      "average": "10.0971",
      "volume": "99412",
      "turnover": "1003770.84",
      "trades": "32"
    },
    {
      "date": "2025-03-28",
      "bid": "9.64",
      "ask": "9.76",
      "open": "10.40",
      "high": "10.40",
      "low": "9.52",
      "close": "9.66",
      "average": "9.8467",
      "volume": "53235",
      "turnover": "524190.88",
      "trades": "60"
    },
    {
      "date": "2025-03-31",
      "bid": "9.22",
      "ask": "9.40",
      "open": "9.64",
      "high": "9.66",
      "low": "9.06",
      "close": "9.22",
      "average": "9.3107",
      "volume": "323046",
      "turnover": "3007781.6",
      "trades": "48"
    },
    {
      "date": "2025-04-01",
      "bid": "9.60",
      "ask": "9.94",
      "open": "9.26",
      "high": "10.00",
      "low": "9.26",
      "close": "9.96",
      "average": "9.811",
      "volume": "13948",
      "turnover": "136843.86",
      "trades": "22"
    },
    {
      "date": "2025-04-02",
      "bid": "9.60",
      "ask": "9.76",
      "open": "9.94",
      "high": "9.94",
      "low": "9.60",
      "close": "9.74",
      "average": "9.6222",
      "volume": "11047",
      "turnover": "106296.08",
      "trades": "17"
    },
    {
      "date": "2025-04-03",
      "bid": "9.26",
      "ask": "9.90",
      "open": "9.42",
      "high": "9.66",
      "low": "9.24",
      "close": "9.24",
      "average": "9.5887",
      "volume": "378739",
      "turnover": "3551004.08",
      "trades": "32"
    },
    {
      "date": "2025-04-04",
      "bid": "8.76",
      "ask": "9.18",
      "open": "9.24",
      "high": "9.90",
      "low": "8.74",
      "close": "8.74",
      "average": "9.1586",
      "volume": "17323",
      "turnover": "158654.08",
      "trades": "36"
    },
    {
      "date": "2025-04-07",
      "bid": "8.10",
      "ask": "8.74",
      "open": "8.74",
      "high": "9.88",
      "low": "7.86",
      "close": "8.76",
      "average": "8.4258",
      "volume": "74217",
      "turnover": "625860.81",
      "trades": "101"
    },
    {
      "date": "2025-04-08",
      "bid": "8.92",
      "ask": "9.12",
      "open": "8.76",
      "high": "9.46",
      "low": "8.76",
      "close": "8.96",
      "average": "9.3008",
      "volume": "981",
      "turnover": "9124.1",
      "trades": "9"
    },
    {
      "date": "2025-04-09",
      "bid": "8.24",
      "ask": "8.54",
      "open": "8.78",
      "high": "8.78",
      "low": "8.12",
      "close": "8.54",
      "average": "8.533",
      "volume": "4595",
      "turnover": "39209.04",
      "trades": "20"
    },
    {
      "date": "2025-04-10",
      "bid": "8.74",
      "ask": "8.78",
      "open": "8.92",
      "high": "8.94",
      "low": "8.50",
      "close": "8.94",
      "average": "8.8617",
      "volume": "48455",
      "turnover": "429394.86",
      "trades": "94"
    },
    {
      "date": "2025-04-11",
      "bid": "8.80",
      "ask": "8.96",
      "open": "8.92",
      "high": "8.96",
      "low": "8.64",
      "close": "8.80",
      "average": "8.8635",
      "volume": "23782",
      "turnover": "210791.82",
      "trades": "41"
    },
    {
      "date": "2025-04-14",
      "bid": "8.60",
      "ask": "8.86",
      "open": "8.96",
      "high": "8.96",
      "low": "8.52",
      "close": "8.60",
      "average": "8.8022",
      "volume": "11697",
      "turnover": "102959.66",
      "trades": "16"
    },
    {
      "date": "2025-04-15",
      "bid": "8.52",
      "ask": "8.84",
      "open": "8.60",
      "high": "8.90",
      "low": "8.50",
      "close": "8.80",
      "average": "8.5405",
      "volume": "22761",
      "turnover": "194390.12",
      "trades": "30"
    },
    {
      "date": "2025-04-16",
      "bid": "8.90",
      "ask": "8.96",
      "open": "8.94",
      "high": "8.96",
      "low": "8.90",
      "close": "8.96",
      "average": "8.9349",
      "volume": "45704",
      "turnover": "408362.64",
      "trades": "95"
    },
    {
      "date": "2025-04-17",
      "bid": "8.96",
      "ask": "9.44",
      "open": "8.96",
      "high": "8.96",
      "low": "8.82",
      "close": "8.96",
      "average": "8.9584",
      "volume": "449",
      "turnover": "4022.34",
      "trades": "14"
    },
    {
      "date": "2025-04-22",
      "bid": "8.92",
      "ask": "9.04",
      "open": "9.44",
      "high": "9.44",
      "low": "8.92",
      "close": "8.92",
      "average": "9.0845",
      "volume": "21002",
      "turnover": "190793.6",
      "trades": "19"
    },
    {
      "date": "2025-04-23",
      "bid": "8.82",
      "ask": "9.12",
      "open": "9.00",
      "high": "9.24",
      "low": "8.90",
      "close": "8.98",
      "average": "9.0639",
      "volume": "1516",
      "turnover": "13740.84",
      "trades": "16"
    },
    {
      "date": "2025-04-24",
      "bid": "8.70",
      "ask": "9.46",
      "open": "9.40",
      "high": "9.40",
      "low": "8.62",
      "close": "8.68",
      "average": "8.8763",
      "volume": "127118",
      "turnover": "1128391.81",
      "trades": "85"
    },
    {
      "date": "2025-04-25",
      "bid": "9.16",
      "ask": "9.40",
      "open": "8.70",
      "high": "9.40",
      "low": "8.44",
      "close": "9.40",
      "average": "8.7148",
      "volume": "130023",
      "turnover": "1133130.37",
      "trades": "52"
    },
    {
      "date": "2025-04-28",
      "bid": "10.05",
      "ask": "10.45",
      "open": "9.40",
      "high": "11.45",
      "low": "9.26",
      "close": "10.30",
      "average": "10.2861",
      "volume": "956583",
      "turnover": "9839286.6",
      "trades": "908"
    },
    {
      "date": "2025-04-29",
      "bid": "10.20",
      "ask": "10.45",
      "open": "10.65",
      "high": "10.85",
      "low": "10.15",
      "close": "10.40",
      "average": "10.4086",
      "volume": "644527",
      "turnover": "6643683.78",
      "trades": "469"
    },
    {
      "date": "2025-04-30",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.40",
      "high": "10.85",
      "low": "10.40",
      "close": "10.70",
      "average": "10.7076",
      "volume": "240437",
      "turnover": "2574502.1",
      "trades": "152"
    },
    {
      "date": "2025-05-02",
      "bid": "11.35",
      "ask": "11.60",
      "open": "10.80",
      "high": "11.65",
      "low": "10.80",
      "close": "11.35",
      "average": "11.1891",
      "volume": "348775",
      "turnover": "3902386.1",
      "trades": "334"
    },
    {
      "date": "2025-05-05",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.60",
      "high": "11.65",
      "low": "11.10",
      "close": "11.45",
      "average": "11.4558",
      "volume": "234027",
      "turnover": "2680839.2",
      "trades": "210"
    },
    {
      "date": "2025-05-06",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.30",
      "high": "11.75",
      "low": "11.00",
      "close": "11.50",
      "average": "11.5006",
      "volume": "296188",
      "turnover": "3406338.55",
      "trades": "306"
    },
    {
      "date": "2025-05-07",
      "bid": "11.25",
      "ask": "11.50",
      "open": "11.55",
      "high": "11.65",
      "low": "11.20",
      "close": "11.45",
      "average": "11.4896",
      "volume": "200738",
      "turnover": "2306404.58",
      "trades": "211"
    },
    {
      "date": "2025-05-08",
      "bid": "11.10",
      "ask": "11.15",
      "open": "11.50",
      "high": "11.55",
      "low": "10.95",
      "close": "11.05",
      "average": "11.2614",
      "volume": "132145",
      "turnover": "1487820.8",
      "trades": "149"
    },
    {
      "date": "2025-05-09",
      "bid": "10.85",
      "ask": "10.90",
      "open": "11.05",
      "high": "11.15",
      "low": "10.80",
      "close": "10.80",
      "average": "11.0389",
      "volume": "94283",
      "turnover": "1040755.75",
      "trades": "150"
    },
    {
      "date": "2025-05-12",
      "bid": "11.05",
      "ask": "11.20",
      "open": "11.05",
      "high": "11.60",
      "low": "11.00",
      "close": "11.00",
      "average": "11.1709",
      "volume": "120644",
      "turnover": "1348062.36",
      "trades": "149"
    },
    {
      "date": "2025-05-13",
      "bid": "11.15",
      "ask": "11.30",
      "open": "11.20",
      "high": "11.40",
      "low": "11.00",
      "close": "11.05",
      "average": "11.1897",
      "volume": "179580",
      "turnover": "2009388.57",
      "trades": "181"
    },
    {
      "date": "2025-05-14",
      "bid": "10.85",
      "ask": "11.00",
      "open": "11.30",
      "high": "11.70",
      "low": "10.75",
      "close": "10.75",
      "average": "11.2186",
      "volume": "318045",
      "turnover": "3567636.33",
      "trades": "279"
    },
    {
      "date": "2025-05-15",
      "bid": "8.82",
      "ask": "8.94",
      "open": "9.68",
      "high": "9.98",
      "low": "8.82",
      "close": "8.92",
      "average": "9.5152",
      "volume": "1139574",
      "turnover": "10840069.63",
      "trades": "1152"
    },
    {
      "date": "2025-05-16",
      "bid": "8.50",
      "ask": "8.64",
      "open": "8.94",
      "high": "9.02",
      "low": "8.28",
      "close": "8.64",
      "average": "8.6483",
      "volume": "617301",
      "turnover": "5339039.43",
      "trades": "593"
    },
    {
      "date": "2025-05-19",
      "bid": "8.32",
      "ask": "8.42",
      "open": "8.64",
      "high": "8.64",
      "low": "8.28",
      "close": "8.44",
      "average": "8.3784",
      "volume": "211926",
      "turnover": "1775616.32",
      "trades": "258"
    },
    {
      "date": "2025-05-20",
      "bid": "8.48",
      "ask": "8.60",
      "open": "8.42",
      "high": "8.70",
      "low": "8.36",
      "close": "8.44",
      "average": "8.5313",
      "volume": "458166",
      "turnover": "3899585.82",
      "trades": "216"
    },
    {
      "date": "2025-05-21",
      "bid": "8.24",
      "ask": "8.42",
      "open": "8.42",
      "high": "8.66",
      "low": "8.02",
      "close": "8.22",
      "average": "8.2345",
      "volume": "144162",
      "turnover": "1185714.29",
      "trades": "203"
    },
    {
      "date": "2025-05-22",
      "bid": "7.98",
      "ask": "8.12",
      "open": "8.16",
      "high": "8.28",
      "low": "7.98",
      "close": "8.14",
      "average": "8.0862",
      "volume": "113186",
      "turnover": "915809.4",
      "trades": "114"
    },
    {
      "date": "2025-05-23",
      "bid": "8.00",
      "ask": "8.22",
      "open": "8.00",
      "high": "8.44",
      "low": "7.90",
      "close": "8.00",
      "average": "8.1259",
      "volume": "323119",
      "turnover": "2625645.91",
      "trades": "213"
    },
    {
      "date": "2025-05-26",
      "bid": "8.14",
      "ask": "8.40",
      "open": "8.04",
      "high": "8.48",
      "low": "8.04",
      "close": "8.34",
      "average": "8.2687",
      "volume": "133674",
      "turnover": "1105300.54",
      "trades": "201"
    },
    {
      "date": "2025-05-27",
      "bid": "8.12",
      "ask": "8.20",
      "open": "8.42",
      "high": "8.46",
      "low": "8.10",
      "close": "8.18",
      "average": "8.1428",
      "volume": "333387",
      "turnover": "2714716.7",
      "trades": "181"
    },
    {
      "date": "2025-05-28",
      "bid": "8.16",
      "ask": "8.24",
      "open": "8.20",
      "high": "8.44",
      "low": "8.04",
      "close": "8.16",
      "average": "8.2514",
      "volume": "164484",
      "turnover": "1357261.43",
      "trades": "195"
    },
    {
      "date": "2025-05-30",
      "bid": "8.30",
      "ask": "8.48",
      "open": "8.14",
      "high": "8.58",
      "low": "8.02",
      "close": "8.30",
      "average": "8.3397",
      "volume": "212931",
      "turnover": "1775786.72",
      "trades": "240"
    },
    {
      "date": "2025-06-02",
      "bid": "8.16",
      "ask": "8.22",
      "open": "8.30",
      "high": "8.34",
      "low": "8.10",
      "close": "8.20",
      "average": "8.1751",
      "volume": "139227",
      "turnover": "1138194.92",
      "trades": "227"
    },
    {
      "date": "2025-06-03",
      "bid": "8.00",
      "ask": "8.08",
      "open": "8.22",
      "high": "8.32",
      "low": "8.00",
      "close": "8.00",
      "average": "8.1073",
      "volume": "212474",
      "turnover": "1722669.16",
      "trades": "289"
    },
    {
      "date": "2025-06-04",
      "bid": "8.08",
      "ask": "8.18",
      "open": "8.00",
      "high": "8.18",
      "low": "7.82",
      "close": "8.18",
      "average": "7.981",
      "volume": "94414",
      "turnover": "753478.47",
      "trades": "164"
    },
    {
      "date": "2025-06-05",
      "bid": "8.00",
      "ask": "8.08",
      "open": "8.18",
      "high": "8.22",
      "low": "8.00",
      "close": "8.10",
      "average": "8.0562",
      "volume": "91445",
      "turnover": "736712.36",
      "trades": "130"
    },
    {
      "date": "2025-06-09",
      "bid": "7.98",
      "ask": "8.00",
      "open": "8.10",
      "high": "8.12",
      "low": "7.98",
      "close": "8.00",
      "average": "8.0275",
      "volume": "70146",
      "turnover": "563095.32",
      "trades": "148"
    },
    {
      "date": "2025-06-10",
      "bid": "8.16",
      "ask": "8.34",
      "open": "8.00",
      "high": "8.40",
      "low": "8.00",
      "close": "8.24",
      "average": "8.2074",
      "volume": "69989",
      "turnover": "574426",
      "trades": "87"
    },
    {
      "date": "2025-06-11",
      "bid": "8.00",
      "ask": "8.04",
      "open": "8.12",
      "high": "8.22",
      "low": "8.00",
      "close": "8.02",
      "average": "8.104",
      "volume": "88755",
      "turnover": "719267.12",
      "trades": "107"
    },
    {
      "date": "2025-06-12",
      "bid": "8.00",
      "ask": "8.08",
      "open": "8.00",
      "high": "8.14",
      "low": "7.86",
      "close": "7.98",
      "average": "7.9705",
      "volume": "83247",
      "turnover": "663511.8",
      "trades": "94"
    },
    {
      "date": "2025-06-13",
      "bid": "7.94",
      "ask": "8.08",
      "open": "8.06",
      "high": "8.08",
      "low": "7.86",
      "close": "7.96",
      "average": "7.9777",
      "volume": "92158",
      "turnover": "735206.08",
      "trades": "103"
    },
    {
      "date": "2025-06-16",
      "bid": "7.94",
      "ask": "8.06",
      "open": "7.94",
      "high": "8.08",
      "low": "7.80",
      "close": "7.98",
      "average": "7.9043",
      "volume": "86810",
      "turnover": "686174.24",
      "trades": "109"
    },
    {
      "date": "2025-06-17",
      "bid": "7.82",
      "ask": "7.94",
      "open": "8.12",
      "high": "8.16",
      "low": "7.84",
      "close": "7.92",
      "average": "8.0147",
      "volume": "59934",
      "turnover": "480341.7",
      "trades": "90"
    },
    {
      "date": "2025-06-18",
      "bid": "8.00",
      "ask": "8.16",
      "open": "7.94",
      "high": "8.50",
      "low": "7.92",
      "close": "8.08",
      "average": "8.1813",
      "volume": "251472",
      "turnover": "2057369.08",
      "trades": "240"
    },
    {
      "date": "2025-06-19",
      "bid": "7.94",
      "ask": "8.04",
      "open": "8.36",
      "high": "8.36",
      "low": "7.90",
      "close": "7.96",
      "average": "8.0184",
      "volume": "102119",
      "turnover": "818776.38",
      "trades": "120"
    },
    {
      "date": "2025-06-23",
      "bid": "7.78",
      "ask": "7.90",
      "open": "8.02",
      "high": "8.06",
      "low": "7.74",
      "close": "7.86",
      "average": "7.8451",
      "volume": "106688",
      "turnover": "836982.38",
      "trades": "129"
    },
    {
      "date": "2025-06-24",
      "bid": "7.88",
      "ask": "7.96",
      "open": "7.80",
      "high": "8.30",
      "low": "7.78",
      "close": "7.88",
      "average": "7.903",
      "volume": "74048",
      "turnover": "585199.9",
      "trades": "93"
    },
    {
      "date": "2025-06-25",
      "bid": "7.96",
      "ask": "8.02",
      "open": "8.02",
      "high": "8.10",
      "low": "7.96",
      "close": "7.96",
      "average": "8.0305",
      "volume": "31013",
      "turnover": "249048.98",
      "trades": "56"
    },
    {
      "date": "2025-06-26",
      "bid": "7.88",
      "ask": "8.00",
      "open": "8.02",
      "high": "8.04",
      "low": "7.90",
      "close": "7.98",
      "average": "7.9784",
      "volume": "31630",
      "turnover": "252354.02",
      "trades": "54"
    },
    {
      "date": "2025-06-27",
      "bid": "8.10",
      "ask": "8.38",
      "open": "7.90",
      "high": "8.26",
      "low": "7.80",
      "close": "8.26",
      "average": "8.0199",
      "volume": "38728",
      "turnover": "310581.54",
      "trades": "41"
    },
    {
      "date": "2025-06-30",
      "bid": "8.36",
      "ask": "8.48",
      "open": "8.36",
      "high": "8.76",
      "low": "8.28",
      "close": "8.38",
      "average": "8.5345",
      "volume": "97813",
      "turnover": "834934.92",
      "trades": "147"
    },
    {
      "date": "2025-07-01",
      "bid": "8.50",
      "ask": "8.58",
      "open": "8.78",
      "high": "8.78",
      "low": "8.48",
      "close": "8.60",
      "average": "8.5941",
      "volume": "58200",
      "turnover": "500176.76",
      "trades": "70"
    },
    {
      "date": "2025-07-02",
      "bid": "8.76",
      "ask": "8.86",
      "open": "8.50",
      "high": "8.84",
      "low": "8.44",
      "close": "8.84",
      "average": "8.6844",
      "volume": "28898",
      "turnover": "250960.46",
      "trades": "69"
    },
    {
      "date": "2025-07-03",
      "bid": "8.80",
      "ask": "8.94",
      "open": "8.86",
      "high": "9.00",
      "low": "8.80",
      "close": "8.92",
      "average": "8.9026",
      "volume": "42035",
      "turnover": "374331.88",
      "trades": "80"
    },
    {
      "date": "2025-07-04",
      "bid": "8.64",
      "ask": "8.80",
      "open": "8.44",
      "high": "8.78",
      "low": "8.44",
      "close": "8.62",
      "average": "8.6303",
      "volume": "55195",
      "turnover": "476352.08",
      "trades": "98"
    },
    {
      "date": "2025-07-07",
      "bid": "8.74",
      "ask": "8.98",
      "open": "8.64",
      "high": "9.00",
      "low": "8.64",
      "close": "8.80",
      "average": "8.8847",
      "volume": "130182",
      "turnover": "1156625.26",
      "trades": "130"
    },
    {
      "date": "2025-07-08",
      "bid": "8.82",
      "ask": "8.96",
      "open": "9.22",
      "high": "9.22",
      "low": "8.80",
      "close": "8.84",
      "average": "8.9782",
      "volume": "84211",
      "turnover": "756063.18",
      "trades": "94"
    },
    {
      "date": "2025-07-09",
      "bid": "8.94",
      "ask": "9.02",
      "open": "9.00",
      "high": "9.14",
      "low": "8.94",
      "close": "8.94",
      "average": "9.0371",
      "volume": "56406",
      "turnover": "509658.88",
      "trades": "99"
    },
    {
      "date": "2025-07-10",
      "bid": "8.82",
      "ask": "9.00",
      "open": "9.02",
      "high": "9.14",
      "low": "8.78",
      "close": "8.82",
      "average": "9.0239",
      "volume": "68052",
      "turnover": "614087.9",
      "trades": "85"
    },
    {
      "date": "2025-07-11",
      "bid": "8.52",
      "ask": "8.62",
      "open": "8.84",
      "high": "8.96",
      "low": "8.46",
      "close": "8.52",
      "average": "8.6892",
      "volume": "48411",
      "turnover": "419884.62",
      "trades": "104"
    },
    {
      "date": "2025-07-14",
      "bid": "8.52",
      "ask": "8.56",
      "open": "8.62",
      "high": "8.66",
      "low": "8.48",
      "close": "8.52",
      "average": "8.5508",
      "volume": "36589",
      "turnover": "312863.77",
      "trades": "68"
    },
    {
      "date": "2025-07-15",
      "bid": "8.52",
      "ask": "8.60",
      "open": "8.50",
      "high": "8.84",
      "low": "8.36",
      "close": "8.60",
      "average": "8.647",
      "volume": "165813",
      "turnover": "1433373.5",
      "trades": "138"
    },
    {
      "date": "2025-07-16",
      "bid": "8.40",
      "ask": "8.52",
      "open": "8.58",
      "high": "8.64",
      "low": "8.28",
      "close": "8.50",
      "average": "8.4272",
      "volume": "117665",
      "turnover": "989672.28",
      "trades": "162"
    },
    {
      "date": "2025-07-17",
      "bid": "8.70",
      "ask": "8.92",
      "open": "8.40",
      "high": "8.92",
      "low": "8.40",
      "close": "8.80",
      "average": "8.7254",
      "volume": "146686",
      "turnover": "1279016.68",
      "trades": "127"
    },
    {
      "date": "2025-07-18",
      "bid": "8.42",
      "ask": "8.44",
      "open": "8.68",
      "high": "8.74",
      "low": "8.34",
      "close": "8.38",
      "average": "8.5459",
      "volume": "151429",
      "turnover": "1294103.63",
      "trades": "112"
    },
    {
      "date": "2025-07-21",
      "bid": "8.64",
      "ask": "8.96",
      "open": "8.42",
      "high": "8.94",
      "low": "8.42",
      "close": "8.94",
      "average": "8.6362",
      "volume": "176038",
      "turnover": "1520292.94",
      "trades": "176"
    },
    {
      "date": "2025-07-22",
      "bid": "8.96",
      "ask": "9.12",
      "open": "8.96",
      "high": "9.22",
      "low": "8.76",
      "close": "9.06",
      "average": "8.9047",
      "volume": "97757",
      "turnover": "870497.96",
      "trades": "111"
    },
    {
      "date": "2025-07-23",
      "bid": "9.12",
      "ask": "9.22",
      "open": "9.08",
      "high": "9.38",
      "low": "9.06",
      "close": "9.16",
      "average": "9.2294",
      "volume": "46641",
      "turnover": "430470.58",
      "trades": "75"
    },
    {
      "date": "2025-07-24",
      "bid": "8.76",
      "ask": "9.06",
      "open": "9.18",
      "high": "9.20",
      "low": "8.92",
      "close": "9.06",
      "average": "9.0508",
      "volume": "51696",
      "turnover": "467892.46",
      "trades": "83"
    },
    {
      "date": "2025-07-25",
      "bid": "8.92",
      "ask": "9.06",
      "open": "9.00",
      "high": "9.02",
      "low": "8.82",
      "close": "9.02",
      "average": "8.9329",
      "volume": "51929",
      "turnover": "463875.12",
      "trades": "64"
    },
    {
      "date": "2025-07-28",
      "bid": "8.82",
      "ask": "8.98",
      "open": "9.02",
      "high": "9.38",
      "low": "8.82",
      "close": "8.84",
      "average": "9.1362",
      "volume": "34949",
      "turnover": "319301.8",
      "trades": "70"
    },
    {
      "date": "2025-07-29",
      "bid": "8.86",
      "ask": "8.90",
      "open": "8.98",
      "high": "9.12",
      "low": "8.86",
      "close": "8.86",
      "average": "8.9376",
      "volume": "48102",
      "turnover": "429915.24",
      "trades": "60"
    },
    {
      "date": "2025-07-30",
      "bid": "8.76",
      "ask": "8.88",
      "open": "8.90",
      "high": "8.90",
      "low": "8.64",
      "close": "8.88",
      "average": "8.7157",
      "volume": "24538",
      "turnover": "213866.72",
      "trades": "37"
    },
    {
      "date": "2025-07-31",
      "bid": "8.90",
      "ask": "9.00",
      "open": "8.98",
      "high": "9.06",
      "low": "8.88",
      "close": "8.98",
      "average": "8.9541",
      "volume": "84955",
      "turnover": "760699.64",
      "trades": "83"
    },
    {
      "date": "2025-08-01",
      "bid": "8.88",
      "ask": "8.92",
      "open": "8.90",
      "high": "9.08",
      "low": "8.82",
      "close": "8.92",
      "average": "8.9348",
      "volume": "78576",
      "turnover": "702057.77",
      "trades": "84"
    },
    {
      "date": "2025-08-04",
      "bid": "9.14",
      "ask": "9.20",
      "open": "8.94",
      "high": "9.48",
      "low": "8.92",
      "close": "9.22",
      "average": "9.1831",
      "volume": "168131",
      "turnover": "1544260.61",
      "trades": "181"
    },
    {
      "date": "2025-08-05",
      "bid": "9.26",
      "ask": "9.36",
      "open": "9.28",
      "high": "9.68",
      "low": "9.26",
      "close": "9.26",
      "average": "9.4743",
      "volume": "175787",
      "turnover": "1665463.32",
      "trades": "166"
    },
    {
      "date": "2025-08-06",
      "bid": "9.20",
      "ask": "9.22",
      "open": "9.48",
      "high": "9.50",
      "low": "9.16",
      "close": "9.22",
      "average": "9.3303",
      "volume": "99919",
      "turnover": "932279.02",
      "trades": "118"
    },
    {
      "date": "2025-08-07",
      "bid": "8.92",
      "ask": "8.98",
      "open": "9.10",
      "high": "9.34",
      "low": "8.88",
      "close": "8.94",
      "average": "9.038",
      "volume": "76568",
      "turnover": "692024.5",
      "trades": "96"
    },
    {
      "date": "2025-08-08",
      "bid": "8.84",
      "ask": "8.86",
      "open": "8.74",
      "high": "9.06",
      "low": "8.72",
      "close": "8.80",
      "average": "8.8528",
      "volume": "130655",
      "turnover": "1156661.46",
      "trades": "127"
    },
    {
      "date": "2025-08-11",
      "bid": "9.10",
      "ask": "9.28",
      "open": "8.86",
      "high": "9.26",
      "low": "8.60",
      "close": "9.26",
      "average": "8.763",
      "volume": "254703",
      "turnover": "2231960.9",
      "trades": "165"
    },
    {
      "date": "2025-08-12",
      "bid": "8.92",
      "ask": "8.96",
      "open": "9.28",
      "high": "9.30",
      "low": "8.88",
      "close": "8.88",
      "average": "9.0424",
      "volume": "128734",
      "turnover": "1164047.37",
      "trades": "107"
    },
    {
      "date": "2025-08-13",
      "bid": "8.86",
      "ask": "8.90",
      "open": "9.06",
      "high": "9.06",
      "low": "8.84",
      "close": "8.84",
      "average": "8.8611",
      "volume": "181031",
      "turnover": "1604130.22",
      "trades": "41"
    },
    {
      "date": "2025-08-14",
      "bid": "8.56",
      "ask": "8.60",
      "open": "8.86",
      "high": "8.86",
      "low": "8.56",
      "close": "8.62",
      "average": "8.6834",
      "volume": "143490",
      "turnover": "1245984.92",
      "trades": "151"
    },
    {
      "date": "2025-08-15",
      "bid": "8.92",
      "ask": "9.24",
      "open": "8.56",
      "high": "9.04",
      "low": "8.50",
      "close": "9.04",
      "average": "8.8255",
      "volume": "104066",
      "turnover": "918436.28",
      "trades": "68"
    },
    {
      "date": "2025-08-18",
      "bid": "8.72",
      "ask": "8.80",
      "open": "9.24",
      "high": "9.28",
      "low": "8.52",
      "close": "8.78",
      "average": "8.6628",
      "volume": "185652",
      "turnover": "1608267",
      "trades": "178"
    },
    {
      "date": "2025-08-19",
      "bid": "8.84",
      "ask": "8.96",
      "open": "8.80",
      "high": "8.98",
      "low": "8.64",
      "close": "8.96",
      "average": "8.7557",
      "volume": "118799",
      "turnover": "1040167.46",
      "trades": "73"
    },
    {
      "date": "2025-08-20",
      "bid": "9.16",
      "ask": "9.20",
      "open": "8.92",
      "high": "9.20",
      "low": "8.74",
      "close": "9.18",
      "average": "9.0096",
      "volume": "60949",
      "turnover": "549124.68",
      "trades": "81"
    },
    {
      "date": "2025-08-21",
      "bid": "9.70",
      "ask": "9.74",
      "open": "9.36",
      "high": "9.70",
      "low": "9.36",
      "close": "9.70",
      "average": "9.5574",
      "volume": "254406",
      "turnover": "2431252.92",
      "trades": "228"
    },
    {
      "date": "2025-08-22",
      "bid": "13.25",
      "ask": "13.35",
      "open": "11.60",
      "high": "13.40",
      "low": "11.40",
      "close": "13.20",
      "average": "12.3673",
      "volume": "2287037",
      "turnover": "28312448",
      "trades": "2153"
    },
    {
      "date": "2025-08-25",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.35",
      "high": "13.95",
      "low": "12.80",
      "close": "12.85",
      "average": "13.4084",
      "volume": "895737",
      "turnover": "12016179.26",
      "trades": "1052"
    },
    {
      "date": "2025-08-26",
      "bid": "12.95",
      "ask": "13.00",
      "open": "13.45",
      "high": "13.45",
      "low": "12.60",
      "close": "12.85",
      "average": "13.0868",
      "volume": "1049571",
      "turnover": "13738059.42",
      "trades": "853"
    },
    {
      "date": "2025-08-27",
      "bid": "13.15",
      "ask": "13.25",
      "open": "12.95",
      "high": "13.65",
      "low": "12.90",
      "close": "13.15",
      "average": "13.2067",
      "volume": "581521",
      "turnover": "7677617.25",
      "trades": "636"
    },
    {
      "date": "2025-08-28",
      "bid": "13.85",
      "ask": "13.90",
      "open": "13.00",
      "high": "14.00",
      "low": "13.00",
      "close": "13.80",
      "average": "13.6672",
      "volume": "414282",
      "turnover": "5662714.61",
      "trades": "544"
    },
    {
      "date": "2025-08-29",
      "bid": "13.30",
      "ask": "13.55",
      "open": "13.95",
      "high": "14.25",
      "low": "13.15",
      "close": "13.50",
      "average": "13.5998",
      "volume": "255137",
      "turnover": "3469864.06",
      "trades": "354"
    },
    {
      "date": "2025-09-01",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.75",
      "high": "13.85",
      "low": "12.80",
      "close": "13.00",
      "average": "13.2238",
      "volume": "184970",
      "turnover": "2446157.48",
      "trades": "293"
    },
    {
      "date": "2025-09-02",
      "bid": "12.50",
      "ask": "12.60",
      "open": "13.00",
      "high": "13.00",
      "low": "12.30",
      "close": "12.40",
      "average": "12.5439",
      "volume": "245754",
      "turnover": "3082820.75",
      "trades": "268"
    },
    {
      "date": "2025-09-03",
      "bid": "12.45",
      "ask": "12.70",
      "open": "12.75",
      "high": "12.90",
      "low": "12.40",
      "close": "12.60",
      "average": "12.662",
      "volume": "116140",
      "turnover": "1470290.95",
      "trades": "182"
    },
    {
      "date": "2025-09-04",
      "bid": "13.20",
      "ask": "13.25",
      "open": "12.70",
      "high": "13.30",
      "low": "12.30",
      "close": "13.15",
      "average": "12.8421",
      "volume": "335594",
      "turnover": "4310004",
      "trades": "511"
    },
    {
      "date": "2025-09-05",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.30",
      "high": "13.75",
      "low": "13.30",
      "close": "13.50",
      "average": "13.5848",
      "volume": "226385",
      "turnover": "3074868.3",
      "trades": "398"
    },
    {
      "date": "2025-09-08",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.45",
      "high": "13.65",
      "low": "13.15",
      "close": "13.45",
      "average": "13.4345",
      "volume": "130660",
      "turnover": "1755354.25",
      "trades": "145"
    },
    {
      "date": "2025-09-09",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.20",
      "high": "13.75",
      "low": "13.15",
      "close": "13.15",
      "average": "13.3446",
      "volume": "122855",
      "turnover": "1639831.18",
      "trades": "167"
    },
    {
      "date": "2025-09-10",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.50",
      "high": "13.75",
      "low": "13.30",
      "close": "13.40",
      "average": "13.6059",
      "volume": "196330",
      "turnover": "2671479.34",
      "trades": "211"
    },
    {
      "date": "2025-09-11",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.50",
      "high": "13.60",
      "low": "13.00",
      "close": "13.10",
      "average": "13.2291",
      "volume": "118479",
      "turnover": "1567370.95",
      "trades": "176"
    },
    {
      "date": "2025-09-12",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.50",
      "high": "12.85",
      "low": "12.20",
      "close": "12.40",
      "average": "12.4586",
      "volume": "7791055",
      "turnover": "92455542.34",
      "trades": "900"
    },
    {
      "date": "2025-09-15",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.20",
      "high": "12.45",
      "low": "12.20",
      "close": "12.35",
      "average": "12.3424",
      "volume": "183142",
      "turnover": "2260654.18",
      "trades": "234"
    },
    {
      "date": "2025-09-16",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.30",
      "high": "12.30",
      "low": "12.00",
      "close": "12.00",
      "average": "12.111",
      "volume": "420313",
      "turnover": "5090592.84",
      "trades": "304"
    },
    {
      "date": "2025-09-17",
      "bid": "12.00",
      "ask": "12.05",
      "open": "12.10",
      "high": "12.20",
      "low": "11.95",
      "close": "12.00",
      "average": "12.0206",
      "volume": "176070",
      "turnover": "2116579.25",
      "trades": "183"
    },
    {
      "date": "2025-09-18",
      "bid": "12.15",
      "ask": "12.30",
      "open": "12.00",
      "high": "12.35",
      "low": "12.00",
      "close": "12.10",
      "average": "12.2065",
      "volume": "142117",
      "turnover": "1734754.95",
      "trades": "121"
    },
    {
      "date": "2025-09-19",
      "bid": "12.10",
      "ask": "12.15",
      "open": "12.30",
      "high": "12.30",
      "low": "12.00",
      "close": "12.00",
      "average": "12.1053",
      "volume": "94745",
      "turnover": "1147074.08",
      "trades": "121"
    },
    {
      "date": "2025-09-22",
      "bid": "12.00",
      "ask": "12.05",
      "open": "12.05",
      "high": "12.15",
      "low": "11.85",
      "close": "12.00",
      "average": "11.9862",
      "volume": "214553",
      "turnover": "2571209.58",
      "trades": "223"
    },
    {
      "date": "2025-09-23",
      "bid": "11.95",
      "ask": "12.00",
      "open": "11.95",
      "high": "12.05",
      "low": "11.80",
      "close": "11.95",
      "average": "11.9444",
      "volume": "155658",
      "turnover": "1859302.55",
      "trades": "165"
    },
    {
      "date": "2025-09-24",
      "bid": "11.85",
      "ask": "11.90",
      "open": "11.95",
      "high": "12.10",
      "low": "11.85",
      "close": "11.85",
      "average": "11.9346",
      "volume": "106226",
      "turnover": "1267990.75",
      "trades": "128"
    },
    {
      "date": "2025-09-25",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.85",
      "high": "12.00",
      "low": "11.85",
      "close": "11.90",
      "average": "11.9735",
      "volume": "82566",
      "turnover": "988604.9",
      "trades": "110"
    },
    {
      "date": "2025-09-26",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.05",
      "low": "11.85",
      "close": "11.90",
      "average": "11.9676",
      "volume": "75748",
      "turnover": "906563.58",
      "trades": "106"
    },
    {
      "date": "2025-09-29",
      "bid": "12.05",
      "ask": "12.20",
      "open": "11.90",
      "high": "12.15",
      "low": "11.85",
      "close": "12.15",
      "average": "12.0449",
      "volume": "84685",
      "turnover": "1020062.9",
      "trades": "106"
    },
    {
      "date": "2025-09-30",
      "bid": "11.95",
      "ask": "12.00",
      "open": "12.15",
      "high": "12.20",
      "low": "11.90",
      "close": "11.90",
      "average": "11.9933",
      "volume": "52589",
      "turnover": "630800.45",
      "trades": "78"
    },
    {
      "date": "2025-10-01",
      "bid": "11.75",
      "ask": "11.80",
      "open": "11.95",
      "high": "11.95",
      "low": "11.75",
      "close": "11.75",
      "average": "11.8198",
      "volume": "37749",
      "turnover": "446185.45",
      "trades": "114"
    },
    {
      "date": "2025-10-02",
      "bid": "11.70",
      "ask": "11.85",
      "open": "11.80",
      "high": "12.00",
      "low": "11.70",
      "close": "11.75",
      "average": "11.789",
      "volume": "67879",
      "turnover": "800246.53",
      "trades": "105"
    },
    {
      "date": "2025-10-03",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.75",
      "high": "12.00",
      "low": "11.75",
      "close": "11.85",
      "average": "11.9003",
      "volume": "100566",
      "turnover": "1196764.64",
      "trades": "118"
    },
    {
      "date": "2025-10-06",
      "bid": "11.75",
      "ask": "11.85",
      "open": "11.85",
      "high": "12.00",
      "low": "11.70",
      "close": "11.75",
      "average": "11.7803",
      "volume": "76307",
      "turnover": "898959.4",
      "trades": "122"
    },
    {
      "date": "2025-10-07",
      "bid": "11.80",
      "ask": "12.00",
      "open": "11.75",
      "high": "12.00",
      "low": "11.70",
      "close": "11.75",
      "average": "11.8622",
      "volume": "90343",
      "turnover": "1071749.2",
      "trades": "107"
    },
    {
      "date": "2025-10-08",
      "bid": "11.90",
      "ask": "11.95",
      "open": "11.75",
      "high": "12.10",
      "low": "11.75",
      "close": "11.90",
      "average": "11.9832",
      "volume": "143363",
      "turnover": "1717473.41",
      "trades": "140"
    },
    {
      "date": "2025-10-09",
      "bid": "11.80",
      "ask": "11.85",
      "open": "12.00",
      "high": "12.15",
      "low": "11.80",
      "close": "11.85",
      "average": "11.9958",
      "volume": "228430",
      "turnover": "2739944.43",
      "trades": "195"
    },
    {
      "date": "2025-10-10",
      "bid": "12.80",
      "ask": "12.85",
      "open": "11.75",
      "high": "13.15",
      "low": "11.75",
      "close": "12.80",
      "average": "12.3866",
      "volume": "609783",
      "turnover": "7554170.09",
      "trades": "729"
    },
    {
      "date": "2025-10-13",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.85",
      "high": "13.10",
      "low": "12.50",
      "close": "12.75",
      "average": "12.8258",
      "volume": "180811",
      "turnover": "2319011.79",
      "trades": "281"
    },
    {
      "date": "2025-10-14",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.60",
      "high": "12.70",
      "low": "12.45",
      "close": "12.65",
      "average": "12.5632",
      "volume": "134455",
      "turnover": "1689243.05",
      "trades": "240"
    },
    {
      "date": "2025-10-15",
      "bid": "12.60",
      "ask": "12.90",
      "open": "12.65",
      "high": "12.95",
      "low": "12.55",
      "close": "12.65",
      "average": "12.7596",
      "volume": "94745",
      "turnover": "1208794.83",
      "trades": "184"
    },
    {
      "date": "2025-10-16",
      "bid": "12.75",
      "ask": "12.95",
      "open": "12.60",
      "high": "12.90",
      "low": "12.55",
      "close": "12.80",
      "average": "12.7181",
      "volume": "112404",
      "turnover": "1429554.33",
      "trades": "244"
    },
    {
      "date": "2025-10-17",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.55",
      "high": "12.95",
      "low": "12.55",
      "close": "12.85",
      "average": "12.6374",
      "volume": "209206",
      "turnover": "2645813.54",
      "trades": "102"
    },
    {
      "date": "2025-10-20",
      "bid": "12.80",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.00",
      "low": "12.80",
      "close": "12.85",
      "average": "12.8606",
      "volume": "215446",
      "turnover": "2769008.75",
      "trades": "100"
    },
    {
      "date": "2025-10-21",
      "bid": "12.25",
      "ask": "12.35",
      "open": "13.05",
      "high": "13.05",
      "low": "12.30",
      "close": "12.30",
      "average": "12.5981",
      "volume": "202353",
      "turnover": "2548902.29",
      "trades": "282"
    },
    {
      "date": "2025-10-22",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.50",
      "high": "12.80",
      "low": "12.35",
      "close": "12.80",
      "average": "12.6684",
      "volume": "163810",
      "turnover": "2071844.42",
      "trades": "217"
    },
    {
      "date": "2025-10-23",
      "bid": "12.60",
      "ask": "12.85",
      "open": "12.60",
      "high": "13.35",
      "low": "12.55",
      "close": "12.65",
      "average": "12.978",
      "volume": "399028",
      "turnover": "5178112.65",
      "trades": "364"
    },
    {
      "date": "2025-10-24",
      "bid": "12.85",
      "ask": "13.00",
      "open": "12.85",
      "high": "13.15",
      "low": "12.70",
      "close": "12.85",
      "average": "12.8538",
      "volume": "159995",
      "turnover": "2057241.28",
      "trades": "157"
    },
    {
      "date": "2025-10-27",
      "bid": "12.50",
      "ask": "12.60",
      "open": "13.05",
      "high": "13.05",
      "low": "12.45",
      "close": "12.55",
      "average": "12.7498",
      "volume": "183268",
      "turnover": "2336663.45",
      "trades": "167"
    },
    {
      "date": "2025-10-28",
      "bid": "12.75",
      "ask": "12.85",
      "open": "12.55",
      "high": "13.00",
      "low": "12.50",
      "close": "12.75",
      "average": "12.6983",
      "volume": "146800",
      "turnover": "1864124.98",
      "trades": "165"
    },
    {
      "date": "2025-10-29",
      "bid": "12.50",
      "ask": "12.70",
      "open": "12.95",
      "high": "13.00",
      "low": "12.50",
      "close": "12.50",
      "average": "12.6424",
      "volume": "131529",
      "turnover": "1662991.58",
      "trades": "159"
    },
    {
      "date": "2025-10-30",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.55",
      "high": "12.95",
      "low": "12.50",
      "close": "12.65",
      "average": "12.6715",
      "volume": "303261",
      "turnover": "3842745.55",
      "trades": "229"
    },
    {
      "date": "2025-10-31",
      "bid": "13.10",
      "ask": "13.15",
      "open": "12.70",
      "high": "13.40",
      "low": "12.70",
      "close": "13.10",
      "average": "13.134",
      "volume": "122844",
      "turnover": "1613296.95",
      "trades": "126"
    },
    {
      "date": "2025-11-03",
      "bid": "12.85",
      "ask": "13.00",
      "open": "13.30",
      "high": "13.40",
      "low": "12.70",
      "close": "12.80",
      "average": "12.9938",
      "volume": "244144",
      "turnover": "3172369.35",
      "trades": "271"
    },
    {
      "date": "2025-11-04",
      "bid": "12.90",
      "ask": "13.05",
      "open": "12.80",
      "high": "13.10",
      "low": "12.45",
      "close": "12.95",
      "average": "12.7584",
      "volume": "187254",
      "turnover": "2389052.1",
      "trades": "168"
    },
    {
      "date": "2025-11-05",
      "bid": "12.70",
      "ask": "12.80",
      "open": "13.05",
      "high": "13.15",
      "low": "12.65",
      "close": "12.70",
      "average": "12.8372",
      "volume": "149793",
      "turnover": "1922922.9",
      "trades": "137"
    },
    {
      "date": "2025-11-06",
      "bid": "12.75",
      "ask": "12.90",
      "open": "12.85",
      "high": "12.95",
      "low": "12.65",
      "close": "12.75",
      "average": "12.8082",
      "volume": "111696",
      "turnover": "1430629.4",
      "trades": "110"
    },
    {
      "date": "2025-11-07",
      "bid": "12.80",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.10",
      "low": "12.80",
      "close": "12.90",
      "average": "12.9544",
      "volume": "442088",
      "turnover": "5726982.35",
      "trades": "369"
    },
    {
      "date": "2025-11-10",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.10",
      "high": "13.35",
      "low": "12.70",
      "close": "12.95",
      "average": "13.0312",
      "volume": "305828",
      "turnover": "3985437.9",
      "trades": "277"
    },
    {
      "date": "2025-11-11",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.10",
      "high": "13.25",
      "low": "12.85",
      "close": "12.90",
      "average": "13.0648",
      "volume": "326803",
      "turnover": "4269739.38",
      "trades": "347"
    },
    {
      "date": "2025-11-12",
      "bid": "11.45",
      "ask": "11.50",
      "open": "12.35",
      "high": "13.35",
      "low": "11.35",
      "close": "11.35",
      "average": "12.0124",
      "volume": "2148516",
      "turnover": "25804970.39",
      "trades": "1850"
    },
    {
      "date": "2025-11-13",
      "bid": "12.05",
      "ask": "12.15",
      "open": "11.35",
      "high": "12.30",
      "low": "11.25",
      "close": "12.00",
      "average": "11.8825",
      "volume": "799590",
      "turnover": "9500690.96",
      "trades": "673"
    },
    {
      "date": "2025-11-14",
      "bid": "11.70",
      "ask": "11.80",
      "open": "12.05",
      "high": "12.35",
      "low": "11.50",
      "close": "11.70",
      "average": "11.9382",
      "volume": "275363",
      "turnover": "3287092",
      "trades": "313"
    },
    {
      "date": "2025-11-17",
      "bid": "11.55",
      "ask": "11.85",
      "open": "11.70",
      "high": "11.85",
      "low": "11.45",
      "close": "11.55",
      "average": "11.6683",
      "volume": "223294",
      "turnover": "2605461.4",
      "trades": "242"
    },
    {
      "date": "2025-11-18",
      "bid": "11.65",
      "ask": "11.80",
      "open": "11.45",
      "high": "11.95",
      "low": "11.15",
      "close": "11.85",
      "average": "11.5413",
      "volume": "403364",
      "turnover": "4655217.5",
      "trades": "301"
    },
    {
      "date": "2025-11-19",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.80",
      "high": "12.00",
      "low": "11.35",
      "close": "11.45",
      "average": "11.6457",
      "volume": "146884",
      "turnover": "1710482.85",
      "trades": "150"
    },
    {
      "date": "2025-11-20",
      "bid": "11.60",
      "ask": "11.65",
      "open": "11.60",
      "high": "11.80",
      "low": "11.55",
      "close": "11.60",
      "average": "11.645",
      "volume": "100206",
      "turnover": "1166957.3",
      "trades": "113"
    },
    {
      "date": "2025-11-21",
      "bid": "11.45",
      "ask": "11.50",
      "open": "11.40",
      "high": "11.70",
      "low": "11.35",
      "close": "11.40",
      "average": "11.4981",
      "volume": "69483",
      "turnover": "799117.85",
      "trades": "115"
    },
    {
      "date": "2025-11-24",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.70",
      "high": "11.90",
      "low": "11.25",
      "close": "11.60",
      "average": "11.5106",
      "volume": "382259",
      "turnover": "4400081.4",
      "trades": "320"
    },
    {
      "date": "2025-11-25",
      "bid": "12.20",
      "ask": "12.30",
      "open": "11.80",
      "high": "12.35",
      "low": "11.80",
      "close": "12.20",
      "average": "12.0465",
      "volume": "276603",
      "turnover": "3331924.24",
      "trades": "302"
    },
    {
      "date": "2025-11-26",
      "bid": "12.05",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.25",
      "low": "11.95",
      "close": "12.05",
      "average": "12.098",
      "volume": "142649",
      "turnover": "1726066.47",
      "trades": "254"
    },
    {
      "date": "2025-11-27",
      "bid": "12.35",
      "ask": "12.40",
      "open": "12.10",
      "high": "12.65",
      "low": "12.10",
      "close": "12.40",
      "average": "12.4811",
      "volume": "266059",
      "turnover": "3317030.41",
      "trades": "307"
    },
    {
      "date": "2025-11-28",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.40",
      "high": "13.35",
      "low": "12.40",
      "close": "13.35",
      "average": "13.2855",
      "volume": "825785",
      "turnover": "10963184.85",
      "trades": "297"
    },
    {
      "date": "2025-12-01",
      "bid": "13.05",
      "ask": "13.20",
      "open": "12.90",
      "high": "13.30",
      "low": "12.75",
      "close": "13.05",
      "average": "13.0056",
      "volume": "221645",
      "turnover": "2883077.16",
      "trades": "451"
    },
    {
      "date": "2025-12-02",
      "bid": "12.65",
      "ask": "12.75",
      "open": "13.20",
      "high": "13.20",
      "low": "12.50",
      "close": "12.65",
      "average": "12.6699",
      "volume": "93818",
      "turnover": "1188853.3",
      "trades": "152"
    },
    {
      "date": "2025-12-03",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.65",
      "high": "12.70",
      "low": "12.40",
      "close": "12.60",
      "average": "12.5138",
      "volume": "47749",
      "turnover": "597522.75",
      "trades": "110"
    },
    {
      "date": "2025-12-04",
      "bid": "12.40",
      "ask": "12.45",
      "open": "12.60",
      "high": "12.60",
      "low": "12.35",
      "close": "12.35",
      "average": "12.462",
      "volume": "116614",
      "turnover": "1453248.15",
      "trades": "120"
    },
    {
      "date": "2025-12-05",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.40",
      "high": "12.75",
      "low": "12.25",
      "close": "12.50",
      "average": "12.5785",
      "volume": "96802",
      "turnover": "1217620.1",
      "trades": "104"
    },
    {
      "date": "2025-12-08",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.30",
      "high": "12.60",
      "low": "12.25",
      "close": "12.40",
      "average": "12.3891",
      "volume": "95590",
      "turnover": "1184278.5",
      "trades": "111"
    },
    {
      "date": "2025-12-09",
      "bid": "12.55",
      "ask": "12.80",
      "open": "12.40",
      "high": "12.70",
      "low": "12.40",
      "close": "12.60",
      "average": "12.5035",
      "volume": "586304",
      "turnover": "7330890.1",
      "trades": "92"
    },
    {
      "date": "2025-12-10",
      "bid": "12.55",
      "ask": "12.70",
      "open": "12.65",
      "high": "12.80",
      "low": "12.50",
      "close": "12.65",
      "average": "12.6323",
      "volume": "81285",
      "turnover": "1026815.5",
      "trades": "115"
    },
    {
      "date": "2025-12-11",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.30",
      "high": "13.60",
      "low": "13.05",
      "close": "13.25",
      "average": "13.2676",
      "volume": "980208",
      "turnover": "13004588.64",
      "trades": "816"
    },
    {
      "date": "2025-12-12",
      "bid": "13.65",
      "ask": "13.85",
      "open": "13.40",
      "high": "13.85",
      "low": "13.30",
      "close": "13.60",
      "average": "13.5826",
      "volume": "795163",
      "turnover": "10796958.08",
      "trades": "1391"
    },
    {
      "date": "2025-12-15",
      "bid": "13.60",
      "ask": "13.65",
      "open": "13.85",
      "high": "13.85",
      "low": "13.30",
      "close": "13.65",
      "average": "13.5445",
      "volume": "581242",
      "turnover": "7874005.8",
      "trades": "609"
    },
    {
      "date": "2025-12-16",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.65",
      "high": "13.80",
      "low": "13.35",
      "close": "13.50",
      "average": "13.6192",
      "volume": "383329",
      "turnover": "5221493.28",
      "trades": "535"
    },
    {
      "date": "2025-12-17",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.65",
      "high": "13.65",
      "low": "13.35",
      "close": "13.40",
      "average": "13.4481",
      "volume": "224410",
      "turnover": "3017942.85",
      "trades": "533"
    },
    {
      "date": "2025-12-18",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.70",
      "low": "13.30",
      "close": "13.50",
      "average": "13.4539",
      "volume": "292412",
      "turnover": "3933928.58",
      "trades": "431"
    },
    {
      "date": "2025-12-19",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.50",
      "high": "13.65",
      "low": "13.35",
      "close": "13.50",
      "average": "13.4943",
      "volume": "228436",
      "turnover": "3082979.99",
      "trades": "415"
    },
    {
      "date": "2025-12-22",
      "bid": "13.65",
      "ask": "13.75",
      "open": "13.50",
      "high": "14.05",
      "low": "13.30",
      "close": "13.70",
      "average": "13.7011",
      "volume": "515813",
      "turnover": "7065312.41",
      "trades": "595"
    },
    {
      "date": "2025-12-23",
      "bid": "14.55",
      "ask": "14.60",
      "open": "13.75",
      "high": "14.65",
      "low": "13.75",
      "close": "14.55",
      "average": "14.3424",
      "volume": "578301",
      "turnover": "8294217.85",
      "trades": "605"
    },
    {
      "date": "2025-12-29",
      "bid": "14.45",
      "ask": "14.70",
      "open": "14.60",
      "high": "15.00",
      "low": "14.30",
      "close": "14.50",
      "average": "14.5794",
      "volume": "468491",
      "turnover": "6829921.55",
      "trades": "732"
    },
    {
      "date": "2025-12-30",
      "bid": "14.35",
      "ask": "14.45",
      "open": "14.55",
      "high": "14.70",
      "low": "14.10",
      "close": "14.30",
      "average": "14.3562",
      "volume": "286001",
      "turnover": "4105947.75",
      "trades": "388"
    },
    {
      "date": "2026-01-02",
      "bid": "14.15",
      "ask": "14.30",
      "open": "14.30",
      "high": "14.55",
      "low": "14.05",
      "close": "14.30",
      "average": "14.3223",
      "volume": "312882",
      "turnover": "4481292.19",
      "trades": "600"
    },
    {
      "date": "2026-01-05",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.35",
      "high": "14.45",
      "low": "14.20",
      "close": "14.20",
      "average": "14.3033",
      "volume": "179282",
      "turnover": "2564383.11",
      "trades": "332"
    },
    {
      "date": "2026-01-07",
      "bid": "13.75",
      "ask": "13.95",
      "open": "14.30",
      "high": "14.60",
      "low": "13.75",
      "close": "13.90",
      "average": "14.1244",
      "volume": "467378",
      "turnover": "6611756.2",
      "trades": "891"
    },
    {
      "date": "2026-01-08",
      "bid": "13.70",
      "ask": "13.95",
      "open": "13.95",
      "high": "14.05",
      "low": "13.65",
      "close": "13.70",
      "average": "13.7658",
      "volume": "219513",
      "turnover": "3021734.92",
      "trades": "521"
    },
    {
      "date": "2026-01-09",
      "bid": "13.90",
      "ask": "14.05",
      "open": "13.95",
      "high": "14.05",
      "low": "13.50",
      "close": "14.00",
      "average": "13.7014",
      "volume": "302402",
      "turnover": "4143554.52",
      "trades": "578"
    },
    {
      "date": "2026-01-12",
      "bid": "13.65",
      "ask": "13.75",
      "open": "14.00",
      "high": "14.00",
      "low": "13.55",
      "close": "13.65",
      "average": "13.7084",
      "volume": "319257",
      "turnover": "4376779.69",
      "trades": "457"
    },
    {
      "date": "2026-01-13",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.60",
      "high": "13.80",
      "low": "13.35",
      "close": "13.45",
      "average": "13.5444",
      "volume": "337404",
      "turnover": "4569989.84",
      "trades": "293"
    },
    {
      "date": "2026-01-14",
      "bid": "13.00",
      "ask": "13.15",
      "open": "13.55",
      "high": "13.55",
      "low": "13.00",
      "close": "13.05",
      "average": "13.2113",
      "volume": "382483",
      "turnover": "5054578.68",
      "trades": "414"
    },
    {
      "date": "2026-01-15",
      "bid": "13.05",
      "ask": "13.15",
      "open": "13.05",
      "high": "13.25",
      "low": "12.95",
      "close": "13.05",
      "average": "13.0707",
      "volume": "526980",
      "turnover": "6888067.25",
      "trades": "319"
    },
    {
      "date": "2026-01-16",
      "bid": "12.85",
      "ask": "12.95",
      "open": "13.30",
      "high": "13.30",
      "low": "12.75",
      "close": "12.85",
      "average": "12.9382",
      "volume": "215509",
      "turnover": "2788312.46",
      "trades": "263"
    },
    {
      "date": "2026-01-19",
      "bid": "12.65",
      "ask": "12.75",
      "open": "12.65",
      "high": "12.85",
      "low": "12.25",
      "close": "12.60",
      "average": "12.6768",
      "volume": "327178",
      "turnover": "4147637.57",
      "trades": "321"
    },
    {
      "date": "2026-01-20",
      "bid": "12.60",
      "ask": "12.75",
      "open": "12.75",
      "high": "12.90",
      "low": "12.45",
      "close": "12.60",
      "average": "12.6211",
      "volume": "281083",
      "turnover": "3547534.76",
      "trades": "246"
    },
    {
      "date": "2026-01-21",
      "bid": "12.65",
      "ask": "12.80",
      "open": "12.60",
      "high": "12.85",
      "low": "12.45",
      "close": "12.65",
      "average": "12.6388",
      "volume": "208793",
      "turnover": "2638863.2",
      "trades": "230"
    },
    {
      "date": "2026-01-22",
      "bid": "13.20",
      "ask": "13.35",
      "open": "12.80",
      "high": "13.30",
      "low": "12.80",
      "close": "13.30",
      "average": "13.0989",
      "volume": "272774",
      "turnover": "3572971.5",
      "trades": "278"
    },
    {
      "date": "2026-01-23",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.25",
      "high": "13.30",
      "low": "13.00",
      "close": "13.10",
      "average": "13.1066",
      "volume": "376403",
      "turnover": "4933388.4",
      "trades": "363"
    },
    {
      "date": "2026-01-26",
      "bid": "13.15",
      "ask": "13.20",
      "open": "12.95",
      "high": "13.20",
      "low": "12.80",
      "close": "13.10",
      "average": "13.0361",
      "volume": "187815",
      "turnover": "2448375.54",
      "trades": "267"
    },
    {
      "date": "2026-01-27",
      "bid": "12.70",
      "ask": "12.75",
      "open": "13.05",
      "high": "13.10",
      "low": "12.55",
      "close": "12.70",
      "average": "12.8277",
      "volume": "411192",
      "turnover": "5275156.73",
      "trades": "508"
    },
    {
      "date": "2026-01-28",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.70",
      "high": "13.00",
      "low": "12.65",
      "close": "12.85",
      "average": "12.8611",
      "volume": "133860",
      "turnover": "1721718.35",
      "trades": "162"
    },
    {
      "date": "2026-01-29",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.95",
      "high": "13.00",
      "low": "12.50",
      "close": "12.70",
      "average": "12.739",
      "volume": "163166",
      "turnover": "2080062.5",
      "trades": "205"
    },
    {
      "date": "2026-01-30",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.80",
      "high": "12.90",
      "low": "12.65",
      "close": "12.80",
      "average": "12.7732",
      "volume": "167465",
      "turnover": "2139000.15",
      "trades": "179"
    },
    {
      "date": "2026-02-02",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.85",
      "high": "12.85",
      "low": "12.50",
      "close": "12.55",
      "average": "12.6188",
      "volume": "299427",
      "turnover": "3778414.15",
      "trades": "260"
    },
    {
      "date": "2026-02-03",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.70",
      "low": "12.30",
      "close": "12.40",
      "average": "12.4644",
      "volume": "310918",
      "turnover": "3875401.95",
      "trades": "288"
    },
    {
      "date": "2026-02-04",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.50",
      "high": "12.55",
      "low": "12.25",
      "close": "12.30",
      "average": "12.3684",
      "volume": "200647",
      "turnover": "2481822.4",
      "trades": "218"
    },
    {
      "date": "2026-02-05",
      "bid": "11.75",
      "ask": "11.80",
      "open": "12.30",
      "high": "12.50",
      "low": "11.70",
      "close": "11.80",
      "average": "12.0758",
      "volume": "306418",
      "turnover": "3701210.41",
      "trades": "309"
    },
    {
      "date": "2026-02-06",
      "bid": "12.10",
      "ask": "12.30",
      "open": "12.00",
      "high": "12.30",
      "low": "11.70",
      "close": "12.15",
      "average": "12.0185",
      "volume": "268658",
      "turnover": "3228805.05",
      "trades": "253"
    },
    {
      "date": "2026-02-09",
      "bid": "12.35",
      "ask": "12.50",
      "open": "12.25",
      "high": "12.60",
      "low": "12.15",
      "close": "12.35",
      "average": "12.3094",
      "volume": "518067",
      "turnover": "6377530.5",
      "trades": "321"
    },
    {
      "date": "2026-02-10",
      "bid": "11.65",
      "ask": "11.75",
      "open": "12.40",
      "high": "12.45",
      "low": "11.50",
      "close": "11.70",
      "average": "11.7783",
      "volume": "682420",
      "turnover": "8038674.6",
      "trades": "713"
    },
    {
      "date": "2026-02-11",
      "bid": "11.05",
      "ask": "11.15",
      "open": "11.65",
      "high": "11.75",
      "low": "11.00",
      "close": "11.00",
      "average": "11.3238",
      "volume": "495983",
      "turnover": "5616858.03",
      "trades": "515"
    },
    {
      "date": "2026-02-12",
      "bid": "10.45",
      "ask": "10.50",
      "open": "11.05",
      "high": "11.15",
      "low": "10.25",
      "close": "10.25",
      "average": "10.5767",
      "volume": "599029",
      "turnover": "6337140.8",
      "trades": "473"
    },
    {
      "date": "2026-02-13",
      "bid": "10.70",
      "ask": "10.85",
      "open": "10.50",
      "high": "10.95",
      "low": "10.30",
      "close": "10.70",
      "average": "10.611",
      "volume": "431575",
      "turnover": "4580133.11",
      "trades": "454"
    },
    {
      "date": "2026-02-16",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.65",
      "high": "10.85",
      "low": "10.15",
      "close": "10.15",
      "average": "10.3909",
      "volume": "419531",
      "turnover": "4359302.4",
      "trades": "364"
    },
    {
      "date": "2026-02-17",
      "bid": "9.76",
      "ask": "9.84",
      "open": "10.30",
      "high": "10.35",
      "low": "9.74",
      "close": "9.84",
      "average": "9.9081",
      "volume": "482722",
      "turnover": "4782730.86",
      "trades": "557"
    },
    {
      "date": "2026-02-18",
      "bid": "9.82",
      "ask": "10.00",
      "open": "10.20",
      "high": "10.20",
      "low": "9.60",
      "close": "9.82",
      "average": "9.7448",
      "volume": "289386",
      "turnover": "2820007.94",
      "trades": "284"
    },
    {
      "date": "2026-02-19",
      "bid": "9.98",
      "ask": "10.00",
      "open": "9.82",
      "high": "10.20",
      "low": "9.76",
      "close": "9.96",
      "average": "10.0121",
      "volume": "851374",
      "turnover": "8524269.81",
      "trades": "628"
    },
    {
      "date": "2026-02-20",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.30",
      "high": "10.50",
      "low": "8.82",
      "close": "10.00",
      "average": "9.7739",
      "volume": "3996616",
      "turnover": "39086531.29",
      "trades": "1850"
    },
    {
      "date": "2026-02-23",
      "bid": "9.16",
      "ask": "9.20",
      "open": "10.05",
      "high": "10.15",
      "low": "9.14",
      "close": "9.14",
      "average": "9.6297",
      "volume": "1893526",
      "turnover": "18227269.63",
      "trades": "1119"
    },
    {
      "date": "2026-02-24",
      "bid": "9.48",
      "ask": "9.60",
      "open": "9.22",
      "high": "9.80",
      "low": "9.02",
      "close": "9.54",
      "average": "9.4732",
      "volume": "961910",
      "turnover": "9122848.36",
      "trades": "484"
    },
    {
      "date": "2026-02-25",
      "bid": "9.38",
      "ask": "9.44",
      "open": "9.56",
      "high": "9.70",
      "low": "9.32",
      "close": "9.36",
      "average": "9.4587",
      "volume": "263769",
      "turnover": "2494907.18",
      "trades": "277"
    },
    {
      "date": "2026-02-26",
      "bid": "9.68",
      "ask": "9.74",
      "open": "9.50",
      "high": "9.94",
      "low": "9.42",
      "close": "9.72",
      "average": "9.5834",
      "volume": "631023",
      "turnover": "6047249.36",
      "trades": "583"
    },
    {
      "date": "2026-02-27",
      "bid": "9.76",
      "ask": "9.84",
      "open": "9.76",
      "high": "9.96",
      "low": "9.66",
      "close": "9.76",
      "average": "9.8006",
      "volume": "382259",
      "turnover": "3746347.29",
      "trades": "409"
    },
    {
      "date": "2026-03-02",
      "bid": "9.42",
      "ask": "9.48",
      "open": "9.56",
      "high": "9.60",
      "low": "9.32",
      "close": "9.40",
      "average": "9.451",
      "volume": "454694",
      "turnover": "4297297.33",
      "trades": "364"
    },
    {
      "date": "2026-03-03",
      "bid": "9.26",
      "ask": "9.36",
      "open": "9.42",
      "high": "9.50",
      "low": "9.22",
      "close": "9.30",
      "average": "9.3466",
      "volume": "409407",
      "turnover": "3818264.96",
      "trades": "273"
    },
    {
      "date": "2026-03-04",
      "bid": "9.54",
      "ask": "9.60",
      "open": "9.36",
      "high": "9.64",
      "low": "9.32",
      "close": "9.54",
      "average": "9.513",
      "volume": "138293",
      "turnover": "1315580.42",
      "trades": "195"
    },
    {
      "date": "2026-03-05",
      "bid": "9.48",
      "ask": "9.54",
      "open": "9.56",
      "high": "9.64",
      "low": "9.38",
      "close": "9.48",
      "average": "9.492",
      "volume": "233530",
      "turnover": "2216506.74",
      "trades": "162"
    },
    {
      "date": "2026-03-06",
      "bid": "9.50",
      "ask": "9.60",
      "open": "9.48",
      "high": "9.66",
      "low": "9.48",
      "close": "9.52",
      "average": "9.5823",
      "volume": "183413",
      "turnover": "1757607.72",
      "trades": "144"
    },
    {
      "date": "2026-03-09",
      "bid": "9.34",
      "ask": "9.42",
      "open": "9.30",
      "high": "9.42",
      "low": "9.12",
      "close": "9.26",
      "average": "9.2778",
      "volume": "198798",
      "turnover": "1844463.82",
      "trades": "196"
    },
    {
      "date": "2026-03-10",
      "bid": "9.40",
      "ask": "9.44",
      "open": "9.28",
      "high": "9.54",
      "low": "9.28",
      "close": "9.42",
      "average": "9.4498",
      "volume": "111606",
      "turnover": "1054749.3",
      "trades": "116"
    },
    {
      "date": "2026-03-11",
      "bid": "9.20",
      "ask": "9.28",
      "open": "9.46",
      "high": "9.46",
      "low": "9.20",
      "close": "9.24",
      "average": "9.2873",
      "volume": "319280",
      "turnover": "2965682.62",
      "trades": "192"
    },
    {
      "date": "2026-03-12",
      "bid": "9.08",
      "ask": "9.12",
      "open": "9.30",
      "high": "9.30",
      "low": "9.00",
      "close": "9.06",
      "average": "9.1413",
      "volume": "156637",
      "turnover": "1431941.31",
      "trades": "176"
    },
    {
      "date": "2026-03-13",
      "bid": "8.90",
      "ask": "8.96",
      "open": "9.02",
      "high": "9.06",
      "low": "8.88",
      "close": "8.90",
      "average": "8.9763",
      "volume": "509148",
      "turnover": "4570275.42",
      "trades": "252"
    },
    {
      "date": "2026-03-16",
      "bid": "8.92",
      "ask": "8.96",
      "open": "9.20",
      "high": "9.20",
      "low": "8.82",
      "close": "8.92",
      "average": "8.9282",
      "volume": "139773",
      "turnover": "1247935.67",
      "trades": "111"
    },
    {
      "date": "2026-03-17",
      "bid": "8.78",
      "ask": "8.96",
      "open": "8.92",
      "high": "8.96",
      "low": "8.60",
      "close": "8.84",
      "average": "8.7379",
      "volume": "419256",
      "turnover": "3663671.6",
      "trades": "258"
    },
    {
      "date": "2026-03-18",
      "bid": "8.62",
      "ask": "8.74",
      "open": "9.10",
      "high": "9.10",
      "low": "8.64",
      "close": "8.70",
      "average": "8.8279",
      "volume": "448412",
      "turnover": "3958554.03",
      "trades": "255"
    },
    {
      "date": "2026-03-19",
      "bid": "8.32",
      "ask": "8.40",
      "open": "8.62",
      "high": "8.62",
      "low": "8.32",
      "close": "8.32",
      "average": "8.4089",
      "volume": "383557",
      "turnover": "3225381.58",
      "trades": "349"
    },
    {
      "date": "2026-03-20",
      "bid": "8.36",
      "ask": "8.44",
      "open": "8.30",
      "high": "8.50",
      "low": "8.26",
      "close": "8.34",
      "average": "8.3486",
      "volume": "184592",
      "turnover": "1541058.04",
      "trades": "192"
    },
    {
      "date": "2026-03-23",
      "bid": "8.44",
      "ask": "8.50",
      "open": "8.34",
      "high": "8.76",
      "low": "8.00",
      "close": "8.38",
      "average": "8.3492",
      "volume": "404764",
      "turnover": "3379541.56",
      "trades": "246"
    },
    {
      "date": "2026-03-24",
      "bid": "8.20",
      "ask": "8.36",
      "open": "8.50",
      "high": "8.50",
      "low": "8.16",
      "close": "8.20",
      "average": "8.3108",
      "volume": "243157",
      "turnover": "2020834.8",
      "trades": "167"
    },
    {
      "date": "2026-03-25",
      "bid": "8.64",
      "ask": "8.72",
      "open": "8.36",
      "high": "9.26",
      "low": "8.16",
      "close": "8.76",
      "average": "8.6129",
      "volume": "213130",
      "turnover": "1835850.11",
      "trades": "175"
    },
    {
      "date": "2026-03-26",
      "bid": "8.60",
      "ask": "8.66",
      "open": "8.76",
      "high": "8.86",
      "low": "8.60",
      "close": "8.60",
      "average": "8.7123",
      "volume": "140765",
      "turnover": "1226827.64",
      "trades": "131"
    },
    {
      "date": "2026-03-27",
      "bid": "8.54",
      "ask": "8.64",
      "open": "8.80",
      "high": "8.80",
      "low": "8.44",
      "close": "8.52",
      "average": "8.5796",
      "volume": "255402",
      "turnover": "2191252.38",
      "trades": "191"
    },
    {
      "date": "2026-03-30",
      "bid": "8.92",
      "ask": "9.00",
      "open": "8.66",
      "high": "9.00",
      "low": "8.50",
      "close": "8.98",
      "average": "8.8311",
      "volume": "373351",
      "turnover": "3297118.8",
      "trades": "269"
    },
    {
      "date": "2026-03-31",
      "bid": "9.28",
      "ask": "9.34",
      "open": "9.20",
      "high": "9.38",
      "low": "8.98",
      "close": "9.32",
      "average": "9.2516",
      "volume": "689157",
      "turnover": "6375247.25",
      "trades": "225"
    },
    {
      "date": "2026-04-01",
      "bid": "9.94",
      "ask": "10.05",
      "open": "9.46",
      "high": "10.20",
      "low": "9.46",
      "close": "9.92",
      "average": "9.8822",
      "volume": "446786",
      "turnover": "4415273.11",
      "trades": "372"
    },
    {
      "date": "2026-04-02",
      "bid": "9.62",
      "ask": "9.68",
      "open": "9.88",
      "high": "9.88",
      "low": "9.56",
      "close": "9.58",
      "average": "9.7007",
      "volume": "235957",
      "turnover": "2288724.7",
      "trades": "198"
    },
    {
      "date": "2026-04-07",
      "bid": "9.71",
      "ask": "9.87",
      "open": "9.70",
      "high": "10.18",
      "low": "9.69",
      "close": "9.70",
      "average": "9.9318",
      "volume": "321544",
      "turnover": "3193946.47",
      "trades": "282"
    },
    {
      "date": "2026-04-08",
      "bid": "10.22",
      "ask": "10.28",
      "open": "10.30",
      "high": "10.46",
      "low": "10.16",
      "close": "10.26",
      "average": "10.2836",
      "volume": "124115",
      "turnover": "1276350.78",
      "trades": "166"
    },
    {
      "date": "2026-04-09",
      "bid": "10.00",
      "ask": "10.14",
      "open": "10.28",
      "high": "10.28",
      "low": "10.00",
      "close": "10.02",
      "average": "10.1139",
      "volume": "608636",
      "turnover": "6155667.86",
      "trades": "117"
    },
    {
      "date": "2026-04-10",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.14",
      "high": "10.34",
      "low": "9.96",
      "close": "9.96",
      "average": "10.159",
      "volume": "227519",
      "turnover": "2311470.18",
      "trades": "156"
    },
    {
      "date": "2026-04-13",
      "bid": "9.85",
      "ask": "9.96",
      "open": "9.95",
      "high": "10.00",
      "low": "9.87",
      "close": "9.96",
      "average": "9.9239",
      "volume": "126773",
      "turnover": "1258088.89",
      "trades": "139"
    },
    {
      "date": "2026-04-14",
      "bid": "10.30",
      "ask": "10.40",
      "open": "9.95",
      "high": "10.40",
      "low": "9.91",
      "close": "10.30",
      "average": "10.1815",
      "volume": "202557",
      "turnover": "2062333.17",
      "trades": "163"
    },
    {
      "date": "2026-04-15",
      "bid": "10.44",
      "ask": "10.50",
      "open": "10.30",
      "high": "10.52",
      "low": "10.30",
      "close": "10.50",
      "average": "10.4433",
      "volume": "86750",
      "turnover": "905952.1",
      "trades": "124"
    },
    {
      "date": "2026-04-16",
      "bid": "10.82",
      "ask": "10.98",
      "open": "10.64",
      "high": "11.04",
      "low": "10.60",
      "close": "10.96",
      "average": "10.8722",
      "volume": "221031",
      "turnover": "2403048.56",
      "trades": "197"
    },
    {
      "date": "2026-04-17",
      "bid": "10.92",
      "ask": "11.22",
      "open": "10.80",
      "high": "11.26",
      "low": "10.78",
      "close": "11.02",
      "average": "11.0541",
      "volume": "195645",
      "turnover": "2162683.19",
      "trades": "168"
    },
    {
      "date": "2026-04-20",
      "bid": "10.86",
      "ask": "10.96",
      "open": "11.08",
      "high": "11.14",
      "low": "10.82",
      "close": "10.88",
      "average": "10.9606",
      "volume": "198162",
      "turnover": "2171971.27",
      "trades": "119"
    },
    {
      "date": "2026-04-21",
      "bid": "10.80",
      "ask": "10.94",
      "open": "10.74",
      "high": "11.04",
      "low": "10.74",
      "close": "10.88",
      "average": "10.889",
      "volume": "152454",
      "turnover": "1660067.86",
      "trades": "115"
    },
    {
      "date": "2026-04-22",
      "bid": "10.72",
      "ask": "10.80",
      "open": "10.94",
      "high": "10.94",
      "low": "10.64",
      "close": "10.76",
      "average": "10.7404",
      "volume": "126720",
      "turnover": "1361021.55",
      "trades": "109"
    },
    {
      "date": "2026-04-23",
      "bid": "9.99",
      "ask": "10.40",
      "open": "10.72",
      "high": "10.76",
      "low": "10.34",
      "close": "10.38",
      "average": "10.5418",
      "volume": "254623",
      "turnover": "2684229.79",
      "trades": "259"
    },
    {
      "date": "2026-04-24",
      "bid": "10.42",
      "ask": "10.56",
      "open": "11.08",
      "high": "11.08",
      "low": "10.10",
      "close": "10.36",
      "average": "10.38",
      "volume": "186520",
      "turnover": "1936071.09",
      "trades": "128"
    },
    {
      "date": "2026-04-27",
      "bid": "10.32",
      "ask": "10.50",
      "open": "10.56",
      "high": "10.76",
      "low": "10.24",
      "close": "10.30",
      "average": "10.4885",
      "volume": "169488",
      "turnover": "1777706.4",
      "trades": "122"
    },
    {
      "date": "2026-04-28",
      "bid": "9.76",
      "ask": "9.81",
      "open": "10.10",
      "high": "10.14",
      "low": "9.66",
      "close": "9.75",
      "average": "9.8785",
      "volume": "761334",
      "turnover": "7520806.27",
      "trades": "523"
    },
    {
      "date": "2026-04-29",
      "bid": "9.76",
      "ask": "9.87",
      "open": "9.78",
      "high": "10.28",
      "low": "9.61",
      "close": "9.72",
      "average": "9.8122",
      "volume": "222864",
      "turnover": "2186779.69",
      "trades": "156"
    },
    {
      "date": "2026-04-30",
      "bid": "9.66",
      "ask": "9.74",
      "open": "9.77",
      "high": "9.90",
      "low": "9.64",
      "close": "9.64",
      "average": "9.723",
      "volume": "59720",
      "turnover": "580656.23",
      "trades": "67"
    },
    {
      "date": "2026-05-04",
      "bid": "9.80",
      "ask": "9.89",
      "open": "9.65",
      "high": "9.97",
      "low": "9.64",
      "close": "9.80",
      "average": "9.8059",
      "volume": "343314",
      "turnover": "3366495.5",
      "trades": "840"
    },
    {
      "date": "2026-05-05",
      "bid": "9.82",
      "ask": "9.92",
      "open": "9.80",
      "high": "10.08",
      "low": "9.80",
      "close": "9.85",
      "average": "9.8918",
      "volume": "188491",
      "turnover": "1864511.4",
      "trades": "242"
    },
    {
      "date": "2026-05-06",
      "bid": "9.92",
      "ask": "10.04",
      "open": "9.85",
      "high": "10.38",
      "low": "9.84",
      "close": "9.93",
      "average": "10.1209",
      "volume": "375892",
      "turnover": "3804376.7",
      "trades": "248"
    },
    {
      "date": "2026-05-07",
      "bid": "9.95",
      "ask": "10.00",
      "open": "9.93",
      "high": "10.24",
      "low": "9.88",
      "close": "10.00",
      "average": "10.025",
      "volume": "506332",
      "turnover": "5075977.76",
      "trades": "269"
    },
    {
      "date": "2026-05-08",
      "bid": "9.41",
      "ask": "9.54",
      "open": "9.14",
      "high": "9.74",
      "low": "8.80",
      "close": "9.40",
      "average": "9.3762",
      "volume": "1118784",
      "turnover": "10489781.64",
      "trades": "749"
    },
    {
      "date": "2026-05-11",
      "bid": "9.37",
      "ask": "9.41",
      "open": "9.40",
      "high": "9.54",
      "low": "9.26",
      "close": "9.37",
      "average": "9.4102",
      "volume": "402836",
      "turnover": "3790818.57",
      "trades": "255"
    },
    {
      "date": "2026-05-12",
      "bid": "9.42",
      "ask": "9.53",
      "open": "9.36",
      "high": "9.59",
      "low": "9.17",
      "close": "9.47",
      "average": "9.4226",
      "volume": "567183",
      "turnover": "5344342.21",
      "trades": "357"
    },
    {
      "date": "2026-05-13",
      "bid": "9.60",
      "ask": "9.69",
      "open": "9.52",
      "high": "9.87",
      "low": "9.52",
      "close": "9.70",
      "average": "9.6799",
      "volume": "229769",
      "turnover": "2224128.04",
      "trades": "280"
    },
    {
      "date": "2026-05-15",
      "bid": "9.74",
      "ask": "9.81",
      "open": "9.69",
      "high": "9.88",
      "low": "9.63",
      "close": "9.76",
      "average": "9.7432",
      "volume": "270799",
      "turnover": "2638455.72",
      "trades": "629"
    },
    {
      "date": "2026-05-18",
      "bid": "9.41",
      "ask": "9.48",
      "open": "9.84",
      "high": "9.84",
      "low": "9.40",
      "close": "9.48",
      "average": "9.671",
      "volume": "464852",
      "turnover": "4496157.8",
      "trades": "555"
    },
    {
      "date": "2026-05-19",
      "bid": "9.20",
      "ask": "9.28",
      "open": "9.51",
      "high": "9.51",
      "low": "9.20",
      "close": "9.30",
      "average": "9.3032",
      "volume": "804279",
      "turnover": "7482353.91",
      "trades": "490"
    },
    {
      "date": "2026-05-20",
      "bid": "9.24",
      "ask": "9.33",
      "open": "9.20",
      "high": "9.65",
      "low": "9.01",
      "close": "9.36",
      "average": "9.1567",
      "volume": "287963",
      "turnover": "2636803.89",
      "trades": "271"
    },
    {
      "date": "2026-05-21",
      "bid": "9.38",
      "ask": "9.47",
      "open": "9.20",
      "high": "9.64",
      "low": "9.20",
      "close": "9.46",
      "average": "9.4485",
      "volume": "160400",
      "turnover": "1515509.45",
      "trades": "189"
    },
    {
      "date": "2026-05-22",
      "bid": "9.48",
      "ask": "9.58",
      "open": "9.47",
      "high": "9.63",
      "low": "9.32",
      "close": "9.61",
      "average": "9.4878",
      "volume": "119705",
      "turnover": "1135735.89",
      "trades": "168"
    },
    {
      "date": "2026-05-25",
      "bid": "9.37",
      "ask": "9.46",
      "open": "9.55",
      "high": "9.59",
      "low": "9.16",
      "close": "9.48",
      "average": "9.3714",
      "volume": "472421",
      "turnover": "4427726.16",
      "trades": "543"
    },
    {
      "date": "2026-05-26",
      "bid": "9.47",
      "ask": "9.54",
      "open": "9.39",
      "high": "9.62",
      "low": "9.25",
      "close": "9.48",
      "average": "9.4814",
      "volume": "223214",
      "turnover": "2116642.94",
      "trades": "262"
    },
    {
      "date": "2026-05-27",
      "bid": "9.43",
      "ask": "9.52",
      "open": "9.40",
      "high": "9.55",
      "low": "9.20",
      "close": "9.41",
      "average": "9.3753",
      "volume": "544973",
      "turnover": "5106226.47",
      "trades": "313"
    },
    {
      "date": "2026-05-28",
      "bid": "9.30",
      "ask": "9.43",
      "open": "9.52",
      "high": "9.52",
      "low": "9.20",
      "close": "9.42",
      "average": "9.3176",
      "volume": "143787",
      "turnover": "1339736.05",
      "trades": "185"
    },
    {
      "date": "2026-05-29",
      "bid": "9.25",
      "ask": "9.28",
      "open": "9.29",
      "high": "9.32",
      "low": "9.13",
      "close": "9.25",
      "average": "9.2248",
      "volume": "337657",
      "turnover": "3114640.31",
      "trades": "408"
    },
    {
      "date": "2026-06-01",
      "bid": "8.85",
      "ask": "8.92",
      "open": "9.24",
      "high": "9.24",
      "low": "8.83",
      "close": "8.85",
      "average": "9.0047",
      "volume": "487961",
      "turnover": "4395515.4",
      "trades": "418"
    },
    {
      "date": "2026-06-02",
      "bid": "9.07",
      "ask": "9.24",
      "open": "8.92",
      "high": "9.39",
      "low": "8.92",
      "close": "9.17",
      "average": "9.1539",
      "volume": "352896",
      "turnover": "3230408.38",
      "trades": "206"
    },
    {
      "date": "2026-06-03",
      "bid": "9.07",
      "ask": "9.14",
      "open": "9.24",
      "high": "9.29",
      "low": "8.99",
      "close": "9.12",
      "average": "9.0891",
      "volume": "96831",
      "turnover": "880103.23",
      "trades": "132"
    },
    {
      "date": "2026-06-04",
      "bid": "9.19",
      "ask": "9.22",
      "open": "9.14",
      "high": "9.33",
      "low": "9.11",
      "close": "9.22",
      "average": "9.2375",
      "volume": "87116",
      "turnover": "804732.9",
      "trades": "135"
    },
    {
      "date": "2026-06-05",
      "bid": "9.25",
      "ask": "9.31",
      "open": "9.23",
      "high": "9.39",
      "low": "9.18",
      "close": "9.26",
      "average": "9.2496",
      "volume": "121180",
      "turnover": "1120872.14",
      "trades": "98"
    },
    {
      "date": "2026-06-08",
      "bid": "9.09",
      "ask": "9.19",
      "open": "9.32",
      "high": "9.37",
      "low": "9.03",
      "close": "9.12",
      "average": "9.1651",
      "volume": "109453",
      "turnover": "1003145.35",
      "trades": "124"
    },
    {
      "date": "2026-06-09",
      "bid": "9.20",
      "ask": "9.28",
      "open": "9.12",
      "high": "9.25",
      "low": "9.12",
      "close": "9.25",
      "average": "9.1581",
      "volume": "357520",
      "turnover": "3274354.69",
      "trades": "216"
    },
    {
      "date": "2026-06-10",
      "bid": "9.10",
      "ask": "9.21",
      "open": "9.28",
      "high": "9.35",
      "low": "9.09",
      "close": "9.20",
      "average": "9.2766",
      "volume": "845165",
      "turnover": "7853126.36",
      "trades": "106"
    },
    {
      "date": "2026-06-11",
      "bid": "9.14",
      "ask": "9.21",
      "open": "9.12",
      "high": "9.25",
      "low": "9.08",
      "close": "9.12",
      "average": "9.1304",
      "volume": "88335",
      "turnover": "806532.14",
      "trades": "84"
    },
    {
      "date": "2026-06-12",
      "bid": "9.17",
      "ask": "9.28",
      "open": "9.16",
      "high": "9.32",
      "low": "9.15",
      "close": "9.27",
      "average": "9.2291",
      "volume": "83456",
      "turnover": "770227.92",
      "trades": "87"
    },
    {
      "date": "2026-06-15",
      "bid": "9.16",
      "ask": "9.21",
      "open": "9.34",
      "high": "9.44",
      "low": "9.16",
      "close": "9.16",
      "average": "9.3287",
      "volume": "187236",
      "turnover": "1746682.55",
      "trades": "168"
    },
    {
      "date": "2026-06-16",
      "bid": "9.13",
      "ask": "9.22",
      "open": "9.20",
      "high": "9.29",
      "low": "9.10",
      "close": "9.21",
      "average": "9.1666",
      "volume": "63434",
      "turnover": "581468.81",
      "trades": "62"
    },
    {
      "date": "2026-06-17",
      "bid": "9.23",
      "ask": "9.33",
      "open": "9.31",
      "high": "9.33",
      "low": "9.11",
      "close": "9.22",
      "average": "9.2221",
      "volume": "89420",
      "turnover": "824631.38",
      "trades": "73"
    },
    {
      "date": "2026-06-18",
      "bid": "9.69",
      "ask": "9.74",
      "open": "9.86",
      "high": "9.96",
      "low": "9.51",
      "close": "9.74",
      "average": "9.7633",
      "volume": "286979",
      "turnover": "2801959.35",
      "trades": "390"
    },
    {
      "date": "2026-06-22",
      "bid": "9.58",
      "ask": "9.65",
      "open": "9.58",
      "high": "9.71",
      "low": "9.32",
      "close": "9.60",
      "average": "9.5847",
      "volume": "194650",
      "turnover": "1865735.98",
      "trades": "273"
    },
    {
      "date": "2026-06-23",
      "bid": "9.15",
      "ask": "9.33",
      "open": "9.57",
      "high": "9.62",
      "low": "9.15",
      "close": "9.16",
      "average": "9.4296",
      "volume": "143245",
      "turnover": "1350797.18",
      "trades": "181"
    },
    {
      "date": "2026-06-24",
      "bid": "9.21",
      "ask": "9.40",
      "open": "9.16",
      "high": "9.50",
      "low": "9.06",
      "close": "9.30",
      "average": "9.2746",
      "volume": "156732",
      "turnover": "1453591.04",
      "trades": "180"
    },
    {
      "date": "2026-06-25",
      "bid": "9.25",
      "ask": "9.35",
      "open": "9.30",
      "high": "9.47",
      "low": "9.24",
      "close": "9.24",
      "average": "9.3536",
      "volume": "60336",
      "turnover": "564502.46",
      "trades": "124"
    },
    {
      "date": "2026-06-26",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.20",
      "high": "9.86",
      "low": "9.11",
      "close": "9.70",
      "average": "9.4851",
      "volume": "202329",
      "turnover": "1919087.5",
      "trades": "214"
    },
    {
      "date": "2026-06-29",
      "bid": "9.53",
      "ask": "9.67",
      "open": "9.70",
      "high": "9.87",
      "low": "9.50",
      "close": "9.66",
      "average": "9.706",
      "volume": "174468",
      "turnover": "1693300.31",
      "trades": "171"
    },
    {
      "date": "2026-06-30",
      "bid": "9.78",
      "ask": "9.90",
      "open": "9.68",
      "high": "10.00",
      "low": "9.63",
      "close": "9.87",
      "average": "9.8816",
      "volume": "149360",
      "turnover": "1475916.34",
      "trades": "238"
    },
    {
      "date": "2026-07-01",
      "bid": "9.88",
      "ask": "10.04",
      "open": "9.97",
      "high": "10.36",
      "low": "9.68",
      "close": "9.99",
      "average": "10.0265",
      "volume": "94798",
      "turnover": "950493.65",
      "trades": "186"
    },
    {
      "date": "2026-07-02",
      "bid": "10.32",
      "ask": "10.36",
      "open": "9.99",
      "high": "10.50",
      "low": "9.86",
      "close": "10.38",
      "average": "10.2184",
      "volume": "77557",
      "turnover": "792489.77",
      "trades": "184"
    },
    {
      "date": "2026-07-03",
      "bid": "10.16",
      "ask": "10.26",
      "open": "10.38",
      "high": "10.70",
      "low": "10.14",
      "close": "10.14",
      "average": "10.4124",
      "volume": "1290462",
      "turnover": "13443414.27",
      "trades": "184"
    },
    {
      "date": "2026-07-06",
      "bid": "9.96",
      "ask": "10.16",
      "open": "10.26",
      "high": "10.28",
      "low": "9.94",
      "close": "10.14",
      "average": "10.1223",
      "volume": "59495",
      "turnover": "602322.52",
      "trades": "99"
    },
    {
      "date": "2026-07-07",
      "bid": "9.96",
      "ask": "10.08",
      "open": "10.14",
      "high": "10.22",
      "low": "9.90",
      "close": "9.96",
      "average": "9.9905",
      "volume": "30575",
      "turnover": "305479.73",
      "trades": "81"
    },
    {
      "date": "2026-07-08",
      "bid": "9.80",
      "ask": "10.20",
      "open": "9.96",
      "high": "10.16",
      "low": "9.70",
      "close": "10.06",
      "average": "9.8242",
      "volume": "108440",
      "turnover": "1065359.72",
      "trades": "148"
    },
    {
      "date": "2026-07-09",
      "bid": "9.87",
      "ask": "9.98",
      "open": "10.20",
      "high": "10.20",
      "low": "9.69",
      "close": "9.98",
      "average": "9.8126",
      "volume": "102927",
      "turnover": "1009982.34",
      "trades": "133"
    },
    {
      "date": "2026-07-10",
      "bid": "9.90",
      "ask": "10.02",
      "open": "9.87",
      "high": "10.30",
      "low": "9.79",
      "close": "9.90",
      "average": "10.0224",
      "volume": "144701",
      "turnover": "1450244.18",
      "trades": "141"
    },
    {
      "date": "2026-07-13",
      "bid": "9.73",
      "ask": "9.87",
      "open": "9.88",
      "high": "9.89",
      "low": "9.70",
      "close": "9.86",
      "average": "9.8097",
      "volume": "37033",
      "turnover": "363284.44",
      "trades": "78"
    },
    {
      "date": "2026-07-14",
      "bid": "9.73",
      "ask": "9.83",
      "open": "9.70",
      "high": "9.80",
      "low": "9.57",
      "close": "9.71",
      "average": "9.6959",
      "volume": "122186",
      "turnover": "1184698.68",
      "trades": "120"
    },
    {
      "date": "2026-07-15",
      "bid": "9.32",
      "ask": "9.41",
      "open": "9.53",
      "high": "9.70",
      "low": "9.32",
      "close": "9.37",
      "average": "9.4218",
      "volume": "273888",
      "turnover": "2580939.11",
      "trades": "224"
    },
    {
      "date": "2026-07-16",
      "bid": "9.20",
      "ask": "9.29",
      "open": "9.32",
      "high": "9.37",
      "low": "9.16",
      "close": "9.20",
      "average": "9.2185",
      "volume": "275041",
      "turnover": "2535521.11",
      "trades": "235"
    },
    {
      "date": "2026-07-17",
      "bid": "9.71",
      "ask": "9.82",
      "open": "9.20",
      "high": "9.82",
      "low": "9.20",
      "close": "9.71",
      "average": "9.5103",
      "volume": "67025",
      "turnover": "637430.57",
      "trades": "110"
    },
    {
      "date": "2026-07-20",
      "bid": "9.48",
      "ask": "9.68",
      "open": "9.81",
      "high": "9.81",
      "low": "9.40",
      "close": "9.48",
      "average": "9.6334",
      "volume": "43061",
      "turnover": "414823.58",
      "trades": "90"
    },
    {
      "date": "2026-07-21",
      "bid": "9.65",
      "ask": "9.70",
      "open": "9.68",
      "high": "9.70",
      "low": "9.30",
      "close": "9.70",
      "average": "9.622",
      "volume": "50981",
      "turnover": "490355.88",
      "trades": "84"
    },
    {
      "date": "2026-07-22",
      "bid": "9.53",
      "ask": "9.62",
      "open": "9.50",
      "high": "9.70",
      "low": "9.47",
      "close": "9.67",
      "average": "9.6052",
      "volume": "63712",
      "turnover": "611974.13",
      "trades": "92"
    },
    {
      "date": "2026-07-23",
      "bid": "9.57",
      "ask": "9.65",
      "open": "9.49",
      "high": "9.67",
      "low": "9.45",
      "close": "9.57",
      "average": "9.5546",
      "volume": "49889",
      "turnover": "476670.4",
      "trades": "91"
    },
    {
      "date": "2026-07-24",
      "bid": "9.55",
      "ask": "9.60",
      "open": "9.62",
      "high": "9.64",
      "low": "9.50",
      "close": "9.54",
      "average": "9.5646",
      "volume": "16659",
      "turnover": "159337.03",
      "trades": "63"
    },
    {
      "date": "2026-07-27",
      "bid": "9.60",
      "ask": "9.67",
      "open": "9.55",
      "high": "9.69",
      "low": "9.49",
      "close": "9.60",
      "average": "9.5802",
      "volume": "43817",
      "turnover": "419777.39",
      "trades": "90"
    },
    {
      "date": "2026-07-28",
      "bid": "9.73",
      "ask": "9.80",
      "open": "9.70",
      "high": "9.95",
      "low": "9.60",
      "close": "9.73",
      "average": "9.6987",
      "volume": "92103",
      "turnover": "893281.08",
      "trades": "151"
    },
    {
      "date": "2026-07-29",
      "bid": "9.81",
      "ask": "9.91",
      "open": "9.73",
      "high": "10.04",
      "low": "9.73",
      "close": "9.77",
      "average": "9.9258",
      "volume": "69492",
      "turnover": "689760.74",
      "trades": "144"
    },
    {
      "date": "2026-07-30",
      "bid": "9.68",
      "ask": "9.86",
      "open": "9.81",
      "high": "9.97",
      "low": "9.66",
      "close": "9.66",
      "average": "9.8093",
      "volume": "57324",
      "turnover": "562309.79",
      "trades": "124"
    },
    {
      "date": "2026-07-31",
      "bid": "9.71",
      "ask": "9.82",
      "open": "9.68",
      "high": "9.89",
      "low": "9.65",
      "close": "9.70",
      "average": "9.7488",
      "volume": "62529",
      "turnover": "609585.38",
      "trades": "108"
    },
    {
      "date": "2026-08-03",
      "bid": "9.84",
      "ask": "9.94",
      "open": "9.70",
      "high": "10.10",
      "low": "9.70",
      "close": "9.88",
      "average": "9.8903",
      "volume": "172135",
      "turnover": "1702464.25",
      "trades": "138"
    },
    {
      "date": "2026-08-04",
      "bid": "10.20",
      "ask": "10.26",
      "open": "9.84",
      "high": "10.30",
      "low": "9.84",
      "close": "10.18",
      "average": "10.1566",
      "volume": "216412",
      "turnover": "2198011.7",
      "trades": "181"
    },
    {
      "date": "2026-08-05",
      "bid": "10.02",
      "ask": "10.22",
      "open": "10.00",
      "high": "10.24",
      "low": "9.99",
      "close": "9.99",
      "average": "10.1418",
      "volume": "36203",
      "turnover": "367163.34",
      "trades": "88"
    },
    {
      "date": "2026-08-06",
      "bid": "10.00",
      "ask": "10.16",
      "open": "10.22",
      "high": "10.26",
      "low": "10.00",
      "close": "10.12",
      "average": "10.1431",
      "volume": "60669",
      "turnover": "615375.86",
      "trades": "93"
    }
  ]
}