{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2733052/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/arion-sdb?id=TX2733052",
    "requested_from_date": "2021-08-04",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2733052",
    "asset_class": "SHARES",
    "isin": "SE0010413567",
    "symbol": "ARION SDB",
    "company": "Arion Banki SDB",
    "market": null,
    "last_sale_price": "SEK 14.84",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1258,
  "first_date": "2021-08-04",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-04",
      "bid": "11.22",
      "ask": "11.34",
      "open": "11.40",
      "high": "11.40",
      "low": "11.02",
      "close": "11.30",
      "average": "11.2299",
      "volume": "213571",
      "turnover": "2398384.77",
      "trades": "344"
    },
    {
      "date": "2021-08-05",
      "bid": "11.20",
      "ask": "11.28",
      "open": "11.30",
      "high": "11.30",
      "low": "11.02",
      "close": "11.26",
      "average": "11.157",
      "volume": "141378",
      "turnover": "1577359.02",
      "trades": "253"
    },
    {
      "date": "2021-08-06",
      "bid": "11.34",
      "ask": "11.38",
      "open": "11.20",
      "high": "11.40",
      "low": "10.88",
      "close": "11.34",
      "average": "11.2052",
      "volume": "237050",
      "turnover": "2656193.75",
      "trades": "268"
    },
    {
      "date": "2021-08-09",
      "bid": "11.28",
      "ask": "11.32",
      "open": "11.34",
      "high": "11.38",
      "low": "11.02",
      "close": "11.28",
      "average": "11.2761",
      "volume": "194449",
      "turnover": "2192630.34",
      "trades": "276"
    },
    {
      "date": "2021-08-10",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.28",
      "high": "11.38",
      "low": "11.06",
      "close": "11.30",
      "average": "11.2169",
      "volume": "104372",
      "turnover": "1170733.44",
      "trades": "218"
    },
    {
      "date": "2021-08-11",
      "bid": "11.44",
      "ask": "11.48",
      "open": "11.22",
      "high": "11.56",
      "low": "11.12",
      "close": "11.48",
      "average": "11.3805",
      "volume": "106276",
      "turnover": "1209473.44",
      "trades": "255"
    },
    {
      "date": "2021-08-12",
      "bid": "11.34",
      "ask": "11.40",
      "open": "11.48",
      "high": "11.48",
      "low": "11.32",
      "close": "11.38",
      "average": "11.3857",
      "volume": "77492",
      "turnover": "882300.96",
      "trades": "199"
    },
    {
      "date": "2021-08-13",
      "bid": "11.54",
      "ask": "11.66",
      "open": "11.38",
      "high": "11.70",
      "low": "11.06",
      "close": "11.70",
      "average": "11.3991",
      "volume": "236705",
      "turnover": "2698216.92",
      "trades": "278"
    },
    {
      "date": "2021-08-16",
      "bid": "11.60",
      "ask": "11.64",
      "open": "11.68",
      "high": "11.68",
      "low": "11.50",
      "close": "11.60",
      "average": "11.599",
      "volume": "106506",
      "turnover": "1235360.22",
      "trades": "237"
    },
    {
      "date": "2021-08-17",
      "bid": "11.34",
      "ask": "11.38",
      "open": "11.60",
      "high": "11.60",
      "low": "11.14",
      "close": "11.52",
      "average": "11.3745",
      "volume": "193399",
      "turnover": "2199812.88",
      "trades": "304"
    },
    {
      "date": "2021-08-18",
      "bid": "11.40",
      "ask": "11.44",
      "open": "11.50",
      "high": "11.50",
      "low": "11.32",
      "close": "11.40",
      "average": "11.4038",
      "volume": "143719",
      "turnover": "1638936.82",
      "trades": "173"
    },
    {
      "date": "2021-08-19",
      "bid": "11.28",
      "ask": "11.34",
      "open": "11.40",
      "high": "11.40",
      "low": "11.06",
      "close": "11.28",
      "average": "11.2505",
      "volume": "87617",
      "turnover": "986204.46",
      "trades": "159"
    },
    {
      "date": "2021-08-20",
      "bid": "11.26",
      "ask": "11.40",
      "open": "11.28",
      "high": "11.40",
      "low": "11.14",
      "close": "11.40",
      "average": "11.2599",
      "volume": "100657",
      "turnover": "1133385.7",
      "trades": "131"
    },
    {
      "date": "2021-08-23",
      "bid": "11.16",
      "ask": "11.30",
      "open": "11.40",
      "high": "11.40",
      "low": "11.14",
      "close": "11.16",
      "average": "11.2407",
      "volume": "73136",
      "turnover": "822096.94",
      "trades": "209"
    },
    {
      "date": "2021-08-24",
      "bid": "11.22",
      "ask": "11.34",
      "open": "11.30",
      "high": "11.34",
      "low": "10.50",
      "close": "11.20",
      "average": "11.0348",
      "volume": "227605",
      "turnover": "2525828.68",
      "trades": "275"
    },
    {
      "date": "2021-08-25",
      "bid": "11.42",
      "ask": "11.58",
      "open": "10.76",
      "high": "11.58",
      "low": "10.76",
      "close": "11.40",
      "average": "11.3013",
      "volume": "289143",
      "turnover": "3267680.66",
      "trades": "321"
    },
    {
      "date": "2021-08-26",
      "bid": "11.62",
      "ask": "11.64",
      "open": "11.56",
      "high": "11.86",
      "low": "11.46",
      "close": "11.62",
      "average": "11.6814",
      "volume": "325931",
      "turnover": "3807322.14",
      "trades": "391"
    },
    {
      "date": "2021-08-27",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.64",
      "high": "11.94",
      "low": "11.56",
      "close": "11.60",
      "average": "11.7181",
      "volume": "142023",
      "turnover": "1664238.2",
      "trades": "282"
    },
    {
      "date": "2021-08-30",
      "bid": "11.44",
      "ask": "11.52",
      "open": "11.60",
      "high": "11.80",
      "low": "11.42",
      "close": "11.44",
      "average": "11.5876",
      "volume": "211199",
      "turnover": "2447279.77",
      "trades": "254"
    },
    {
      "date": "2021-08-31",
      "bid": "11.28",
      "ask": "11.30",
      "open": "11.44",
      "high": "11.52",
      "low": "11.12",
      "close": "11.30",
      "average": "11.3048",
      "volume": "246022",
      "turnover": "2781231.28",
      "trades": "323"
    },
    {
      "date": "2021-09-01",
      "bid": "11.36",
      "ask": "11.42",
      "open": "11.30",
      "high": "11.46",
      "low": "11.22",
      "close": "11.42",
      "average": "11.3531",
      "volume": "133465",
      "turnover": "1515245.32",
      "trades": "257"
    },
    {
      "date": "2021-09-02",
      "bid": "11.28",
      "ask": "11.36",
      "open": "11.42",
      "high": "11.48",
      "low": "11.22",
      "close": "11.28",
      "average": "11.3475",
      "volume": "60871",
      "turnover": "690733",
      "trades": "188"
    },
    {
      "date": "2021-09-03",
      "bid": "11.34",
      "ask": "11.44",
      "open": "11.28",
      "high": "11.62",
      "low": "11.28",
      "close": "11.34",
      "average": "11.5498",
      "volume": "293390",
      "turnover": "3388605.4",
      "trades": "204"
    },
    {
      "date": "2021-09-06",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.50",
      "high": "12.00",
      "low": "11.42",
      "close": "11.98",
      "average": "11.7629",
      "volume": "379963",
      "turnover": "4469465.76",
      "trades": "386"
    },
    {
      "date": "2021-09-07",
      "bid": "11.68",
      "ask": "11.88",
      "open": "11.98",
      "high": "11.98",
      "low": "11.68",
      "close": "11.78",
      "average": "11.8743",
      "volume": "198188",
      "turnover": "2353342.54",
      "trades": "312"
    },
    {
      "date": "2021-09-08",
      "bid": "11.80",
      "ask": "11.92",
      "open": "11.78",
      "high": "11.90",
      "low": "11.52",
      "close": "11.76",
      "average": "11.758",
      "volume": "149239",
      "turnover": "1754756.86",
      "trades": "259"
    },
    {
      "date": "2021-09-09",
      "bid": "11.80",
      "ask": "11.88",
      "open": "11.76",
      "high": "11.88",
      "low": "11.52",
      "close": "11.80",
      "average": "11.6401",
      "volume": "94264",
      "turnover": "1097241.8",
      "trades": "151"
    },
    {
      "date": "2021-09-10",
      "bid": "11.48",
      "ask": "11.76",
      "open": "11.72",
      "high": "11.82",
      "low": "11.40",
      "close": "11.72",
      "average": "11.595",
      "volume": "111060",
      "turnover": "1287739.87",
      "trades": "182"
    },
    {
      "date": "2021-09-13",
      "bid": "11.42",
      "ask": "11.44",
      "open": "11.72",
      "high": "11.72",
      "low": "11.40",
      "close": "11.44",
      "average": "11.4736",
      "volume": "204335",
      "turnover": "2344463",
      "trades": "237"
    },
    {
      "date": "2021-09-14",
      "bid": "11.42",
      "ask": "11.52",
      "open": "11.42",
      "high": "11.68",
      "low": "11.36",
      "close": "11.42",
      "average": "11.478",
      "volume": "38961",
      "turnover": "447194.96",
      "trades": "114"
    },
    {
      "date": "2021-09-15",
      "bid": "11.20",
      "ask": "11.26",
      "open": "11.42",
      "high": "11.46",
      "low": "11.02",
      "close": "11.22",
      "average": "11.2242",
      "volume": "163799",
      "turnover": "1838506.2",
      "trades": "203"
    },
    {
      "date": "2021-09-16",
      "bid": "11.22",
      "ask": "11.32",
      "open": "11.22",
      "high": "11.46",
      "low": "11.08",
      "close": "11.30",
      "average": "11.2207",
      "volume": "80329",
      "turnover": "901348.66",
      "trades": "116"
    },
    {
      "date": "2021-09-17",
      "bid": "11.24",
      "ask": "11.30",
      "open": "11.30",
      "high": "11.34",
      "low": "11.18",
      "close": "11.24",
      "average": "11.2595",
      "volume": "41938",
      "turnover": "472200.42",
      "trades": "107"
    },
    {
      "date": "2021-09-20",
      "bid": "10.90",
      "ask": "10.98",
      "open": "11.24",
      "high": "11.24",
      "low": "10.76",
      "close": "10.90",
      "average": "10.917",
      "volume": "323411",
      "turnover": "3530684.86",
      "trades": "313"
    },
    {
      "date": "2021-09-21",
      "bid": "10.62",
      "ask": "10.84",
      "open": "10.78",
      "high": "11.00",
      "low": "10.00",
      "close": "10.62",
      "average": "10.8056",
      "volume": "347298",
      "turnover": "3752760.18",
      "trades": "248"
    },
    {
      "date": "2021-09-22",
      "bid": "10.80",
      "ask": "10.84",
      "open": "10.62",
      "high": "10.88",
      "low": "10.52",
      "close": "10.84",
      "average": "10.694",
      "volume": "98816",
      "turnover": "1056735.65",
      "trades": "187"
    },
    {
      "date": "2021-09-23",
      "bid": "10.76",
      "ask": "10.86",
      "open": "10.80",
      "high": "11.00",
      "low": "10.76",
      "close": "10.86",
      "average": "10.8246",
      "volume": "75192",
      "turnover": "813925.7",
      "trades": "175"
    },
    {
      "date": "2021-09-24",
      "bid": "10.92",
      "ask": "10.96",
      "open": "10.86",
      "high": "11.00",
      "low": "10.50",
      "close": "11.00",
      "average": "10.7452",
      "volume": "373577",
      "turnover": "4014156.14",
      "trades": "454"
    },
    {
      "date": "2021-09-27",
      "bid": "11.60",
      "ask": "11.66",
      "open": "11.00",
      "high": "11.68",
      "low": "10.86",
      "close": "11.60",
      "average": "11.3529",
      "volume": "312482",
      "turnover": "3547578.02",
      "trades": "410"
    },
    {
      "date": "2021-09-28",
      "bid": "11.84",
      "ask": "11.90",
      "open": "11.94",
      "high": "11.98",
      "low": "11.34",
      "close": "11.82",
      "average": "11.6511",
      "volume": "310055",
      "turnover": "3612471.38",
      "trades": "413"
    },
    {
      "date": "2021-09-29",
      "bid": "11.68",
      "ask": "11.78",
      "open": "11.70",
      "high": "12.00",
      "low": "11.66",
      "close": "11.78",
      "average": "11.8336",
      "volume": "147046",
      "turnover": "1740079.54",
      "trades": "265"
    },
    {
      "date": "2021-09-30",
      "bid": "11.76",
      "ask": "11.80",
      "open": "11.98",
      "high": "11.98",
      "low": "11.70",
      "close": "11.72",
      "average": "11.8092",
      "volume": "31178",
      "turnover": "368186.98",
      "trades": "144"
    },
    {
      "date": "2021-10-01",
      "bid": "12.30",
      "ask": "12.34",
      "open": "11.50",
      "high": "12.48",
      "low": "11.46",
      "close": "12.32",
      "average": "12.0817",
      "volume": "372025",
      "turnover": "4494327.63",
      "trades": "431"
    },
    {
      "date": "2021-10-04",
      "bid": "12.14",
      "ask": "12.22",
      "open": "12.50",
      "high": "13.78",
      "low": "12.04",
      "close": "12.14",
      "average": "12.546",
      "volume": "642324",
      "turnover": "8058681.48",
      "trades": "712"
    },
    {
      "date": "2021-10-05",
      "bid": "12.12",
      "ask": "12.18",
      "open": "12.22",
      "high": "12.48",
      "low": "12.06",
      "close": "12.28",
      "average": "12.2589",
      "volume": "390222",
      "turnover": "4783703.2",
      "trades": "343"
    },
    {
      "date": "2021-10-06",
      "bid": "12.18",
      "ask": "12.24",
      "open": "12.28",
      "high": "12.32",
      "low": "11.82",
      "close": "12.24",
      "average": "12.1284",
      "volume": "289304",
      "turnover": "3508800.52",
      "trades": "317"
    },
    {
      "date": "2021-10-07",
      "bid": "12.68",
      "ask": "12.78",
      "open": "12.24",
      "high": "12.80",
      "low": "12.10",
      "close": "12.68",
      "average": "12.4356",
      "volume": "229626",
      "turnover": "2855545.9",
      "trades": "366"
    },
    {
      "date": "2021-10-08",
      "bid": "12.74",
      "ask": "12.88",
      "open": "12.70",
      "high": "13.10",
      "low": "12.34",
      "close": "12.74",
      "average": "12.7827",
      "volume": "352962",
      "turnover": "4511823.84",
      "trades": "485"
    },
    {
      "date": "2021-10-11",
      "bid": "12.50",
      "ask": "12.54",
      "open": "12.92",
      "high": "13.40",
      "low": "12.50",
      "close": "12.50",
      "average": "12.8799",
      "volume": "543074",
      "turnover": "6994714.84",
      "trades": "605"
    },
    {
      "date": "2021-10-12",
      "bid": "12.76",
      "ask": "12.80",
      "open": "12.48",
      "high": "12.88",
      "low": "12.22",
      "close": "12.80",
      "average": "12.5604",
      "volume": "176394",
      "turnover": "2215571.52",
      "trades": "320"
    },
    {
      "date": "2021-10-13",
      "bid": "12.54",
      "ask": "12.60",
      "open": "12.80",
      "high": "13.06",
      "low": "12.56",
      "close": "12.56",
      "average": "12.9146",
      "volume": "459287",
      "turnover": "5931506.12",
      "trades": "393"
    },
    {
      "date": "2021-10-14",
      "bid": "12.86",
      "ask": "12.90",
      "open": "12.50",
      "high": "13.10",
      "low": "12.50",
      "close": "12.98",
      "average": "12.8383",
      "volume": "365293",
      "turnover": "4689727.42",
      "trades": "426"
    },
    {
      "date": "2021-10-15",
      "bid": "12.84",
      "ask": "12.92",
      "open": "13.18",
      "high": "13.20",
      "low": "12.84",
      "close": "12.84",
      "average": "13.0175",
      "volume": "175799",
      "turnover": "2288468.66",
      "trades": "316"
    },
    {
      "date": "2021-10-18",
      "bid": "12.90",
      "ask": "13.08",
      "open": "12.98",
      "high": "13.16",
      "low": "12.82",
      "close": "12.94",
      "average": "12.9829",
      "volume": "208781",
      "turnover": "2710593.18",
      "trades": "314"
    },
    {
      "date": "2021-10-19",
      "bid": "12.86",
      "ask": "12.88",
      "open": "12.90",
      "high": "13.12",
      "low": "12.74",
      "close": "12.80",
      "average": "12.9458",
      "volume": "569924",
      "turnover": "7373932.92",
      "trades": "328"
    },
    {
      "date": "2021-10-20",
      "bid": "12.88",
      "ask": "12.96",
      "open": "12.80",
      "high": "13.12",
      "low": "12.78",
      "close": "12.84",
      "average": "12.9152",
      "volume": "276349",
      "turnover": "3569091.62",
      "trades": "338"
    },
    {
      "date": "2021-10-21",
      "bid": "12.56",
      "ask": "12.60",
      "open": "12.86",
      "high": "13.00",
      "low": "12.54",
      "close": "12.58",
      "average": "12.7322",
      "volume": "280506",
      "turnover": "3571469.94",
      "trades": "327"
    },
    {
      "date": "2021-10-22",
      "bid": "12.78",
      "ask": "12.88",
      "open": "12.58",
      "high": "12.94",
      "low": "12.18",
      "close": "12.84",
      "average": "12.6803",
      "volume": "329422",
      "turnover": "4177166.7",
      "trades": "335"
    },
    {
      "date": "2021-10-25",
      "bid": "12.88",
      "ask": "12.96",
      "open": "12.88",
      "high": "12.98",
      "low": "12.76",
      "close": "12.88",
      "average": "12.8878",
      "volume": "154211",
      "turnover": "1987445.64",
      "trades": "319"
    },
    {
      "date": "2021-10-26",
      "bid": "12.72",
      "ask": "12.76",
      "open": "12.88",
      "high": "13.00",
      "low": "12.68",
      "close": "12.70",
      "average": "12.8689",
      "volume": "170566",
      "turnover": "2195003.31",
      "trades": "395"
    },
    {
      "date": "2021-10-27",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.72",
      "high": "13.00",
      "low": "12.72",
      "close": "12.90",
      "average": "12.8602",
      "volume": "134011",
      "turnover": "1723403.86",
      "trades": "338"
    },
    {
      "date": "2021-10-28",
      "bid": "13.12",
      "ask": "13.26",
      "open": "12.96",
      "high": "13.30",
      "low": "12.82",
      "close": "13.24",
      "average": "13.1782",
      "volume": "398043",
      "turnover": "5245501.32",
      "trades": "522"
    },
    {
      "date": "2021-10-29",
      "bid": "13.06",
      "ask": "13.12",
      "open": "13.26",
      "high": "13.30",
      "low": "13.00",
      "close": "13.12",
      "average": "13.1354",
      "volume": "256861",
      "turnover": "3373984.36",
      "trades": "371"
    },
    {
      "date": "2021-11-01",
      "bid": "12.80",
      "ask": "12.90",
      "open": "13.06",
      "high": "13.18",
      "low": "12.64",
      "close": "12.78",
      "average": "12.9002",
      "volume": "234166",
      "turnover": "3020786.96",
      "trades": "436"
    },
    {
      "date": "2021-11-02",
      "bid": "12.86",
      "ask": "12.88",
      "open": "12.88",
      "high": "12.96",
      "low": "12.60",
      "close": "12.88",
      "average": "12.7764",
      "volume": "194218",
      "turnover": "2481404.92",
      "trades": "334"
    },
    {
      "date": "2021-11-03",
      "bid": "12.62",
      "ask": "12.78",
      "open": "13.00",
      "high": "13.00",
      "low": "12.60",
      "close": "12.62",
      "average": "12.8442",
      "volume": "142119",
      "turnover": "1825401.86",
      "trades": "264"
    },
    {
      "date": "2021-11-04",
      "bid": "12.78",
      "ask": "12.88",
      "open": "12.60",
      "high": "12.90",
      "low": "12.46",
      "close": "12.78",
      "average": "12.6933",
      "volume": "221105",
      "turnover": "2806559.76",
      "trades": "300"
    },
    {
      "date": "2021-11-05",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.76",
      "high": "12.86",
      "low": "12.66",
      "close": "12.70",
      "average": "12.7145",
      "volume": "43310",
      "turnover": "550663.42",
      "trades": "164"
    },
    {
      "date": "2021-11-08",
      "bid": "12.54",
      "ask": "12.68",
      "open": "12.62",
      "high": "12.70",
      "low": "12.14",
      "close": "12.70",
      "average": "12.5306",
      "volume": "377118",
      "turnover": "4725496.58",
      "trades": "520"
    },
    {
      "date": "2021-11-09",
      "bid": "12.54",
      "ask": "12.68",
      "open": "12.68",
      "high": "12.84",
      "low": "12.48",
      "close": "12.74",
      "average": "12.6543",
      "volume": "234265",
      "turnover": "2964461.34",
      "trades": "310"
    },
    {
      "date": "2021-11-10",
      "bid": "12.44",
      "ask": "12.50",
      "open": "12.74",
      "high": "12.74",
      "low": "12.20",
      "close": "12.54",
      "average": "12.4644",
      "volume": "200334",
      "turnover": "2497037.14",
      "trades": "290"
    },
    {
      "date": "2021-11-11",
      "bid": "12.52",
      "ask": "12.62",
      "open": "12.54",
      "high": "12.68",
      "low": "12.32",
      "close": "12.62",
      "average": "12.4699",
      "volume": "127348",
      "turnover": "1588019.64",
      "trades": "273"
    },
    {
      "date": "2021-11-12",
      "bid": "12.48",
      "ask": "12.58",
      "open": "12.60",
      "high": "12.60",
      "low": "12.32",
      "close": "12.48",
      "average": "12.4076",
      "volume": "469198",
      "turnover": "5821595.26",
      "trades": "411"
    },
    {
      "date": "2021-11-15",
      "bid": "12.62",
      "ask": "12.80",
      "open": "12.40",
      "high": "12.86",
      "low": "11.94",
      "close": "12.78",
      "average": "12.491",
      "volume": "463893",
      "turnover": "5794491.2",
      "trades": "496"
    },
    {
      "date": "2021-11-16",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.84",
      "high": "12.84",
      "low": "12.50",
      "close": "12.70",
      "average": "12.6899",
      "volume": "226172",
      "turnover": "2870103.64",
      "trades": "277"
    },
    {
      "date": "2021-11-17",
      "bid": "13.00",
      "ask": "13.10",
      "open": "12.70",
      "high": "13.10",
      "low": "12.58",
      "close": "13.10",
      "average": "12.867",
      "volume": "110096",
      "turnover": "1416604.5",
      "trades": "245"
    },
    {
      "date": "2021-11-18",
      "bid": "12.94",
      "ask": "13.00",
      "open": "13.10",
      "high": "13.12",
      "low": "12.90",
      "close": "12.94",
      "average": "12.9964",
      "volume": "216915",
      "turnover": "2819115.38",
      "trades": "251"
    },
    {
      "date": "2021-11-19",
      "bid": "13.02",
      "ask": "13.06",
      "open": "12.92",
      "high": "13.08",
      "low": "12.78",
      "close": "13.04",
      "average": "12.9694",
      "volume": "144360",
      "turnover": "1872263.98",
      "trades": "226"
    },
    {
      "date": "2021-11-22",
      "bid": "13.14",
      "ask": "13.22",
      "open": "13.04",
      "high": "13.30",
      "low": "12.92",
      "close": "13.08",
      "average": "13.1559",
      "volume": "153524",
      "turnover": "2019750.58",
      "trades": "311"
    },
    {
      "date": "2021-11-23",
      "bid": "12.72",
      "ask": "12.88",
      "open": "13.30",
      "high": "13.30",
      "low": "12.70",
      "close": "12.74",
      "average": "12.9214",
      "volume": "268777",
      "turnover": "3472973.1",
      "trades": "336"
    },
    {
      "date": "2021-11-24",
      "bid": "13.12",
      "ask": "13.20",
      "open": "12.74",
      "high": "13.20",
      "low": "12.70",
      "close": "13.12",
      "average": "13.0277",
      "volume": "130805",
      "turnover": "1704090.14",
      "trades": "198"
    },
    {
      "date": "2021-11-25",
      "bid": "13.00",
      "ask": "13.02",
      "open": "13.32",
      "high": "13.50",
      "low": "12.96",
      "close": "13.00",
      "average": "13.2173",
      "volume": "263957",
      "turnover": "3488794.8",
      "trades": "368"
    },
    {
      "date": "2021-11-26",
      "bid": "12.68",
      "ask": "12.76",
      "open": "12.80",
      "high": "12.94",
      "low": "12.66",
      "close": "12.66",
      "average": "12.8023",
      "volume": "215210",
      "turnover": "2755177.44",
      "trades": "230"
    },
    {
      "date": "2021-11-29",
      "bid": "12.62",
      "ask": "12.76",
      "open": "12.66",
      "high": "12.98",
      "low": "12.52",
      "close": "12.76",
      "average": "12.7797",
      "volume": "90161",
      "turnover": "1152229.26",
      "trades": "210"
    },
    {
      "date": "2021-11-30",
      "bid": "12.62",
      "ask": "12.72",
      "open": "12.74",
      "high": "12.76",
      "low": "12.56",
      "close": "12.62",
      "average": "12.6436",
      "volume": "65777",
      "turnover": "831658.5",
      "trades": "163"
    },
    {
      "date": "2021-12-01",
      "bid": "13.06",
      "ask": "13.20",
      "open": "12.62",
      "high": "13.20",
      "low": "12.56",
      "close": "13.14",
      "average": "12.8957",
      "volume": "215539",
      "turnover": "2776857.32",
      "trades": "187"
    },
    {
      "date": "2021-12-02",
      "bid": "12.90",
      "ask": "12.96",
      "open": "13.14",
      "high": "13.14",
      "low": "12.82",
      "close": "12.94",
      "average": "12.9513",
      "volume": "145743",
      "turnover": "1887344.42",
      "trades": "176"
    },
    {
      "date": "2021-12-03",
      "bid": "13.00",
      "ask": "13.04",
      "open": "13.20",
      "high": "13.20",
      "low": "12.92",
      "close": "13.00",
      "average": "13.0531",
      "volume": "76224",
      "turnover": "994815.91",
      "trades": "166"
    },
    {
      "date": "2021-12-06",
      "bid": "12.96",
      "ask": "13.08",
      "open": "13.02",
      "high": "13.20",
      "low": "12.82",
      "close": "13.06",
      "average": "12.9707",
      "volume": "99945",
      "turnover": "1296357.1",
      "trades": "240"
    },
    {
      "date": "2021-12-07",
      "bid": "13.04",
      "ask": "13.12",
      "open": "13.10",
      "high": "13.20",
      "low": "13.00",
      "close": "13.06",
      "average": "13.0602",
      "volume": "126425",
      "turnover": "1651135.82",
      "trades": "232"
    },
    {
      "date": "2021-12-08",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.10",
      "high": "13.10",
      "low": "12.90",
      "close": "12.92",
      "average": "12.9943",
      "volume": "225779",
      "turnover": "2933839.88",
      "trades": "186"
    },
    {
      "date": "2021-12-09",
      "bid": "12.82",
      "ask": "12.86",
      "open": "12.92",
      "high": "13.10",
      "low": "12.80",
      "close": "12.82",
      "average": "12.923",
      "volume": "72218",
      "turnover": "933275.14",
      "trades": "158"
    },
    {
      "date": "2021-12-10",
      "bid": "12.82",
      "ask": "12.90",
      "open": "12.92",
      "high": "12.96",
      "low": "12.80",
      "close": "12.84",
      "average": "12.8619",
      "volume": "49506",
      "turnover": "636738.78",
      "trades": "115"
    },
    {
      "date": "2021-12-13",
      "bid": "12.62",
      "ask": "12.74",
      "open": "12.86",
      "high": "12.96",
      "low": "12.54",
      "close": "12.64",
      "average": "12.7148",
      "volume": "93991",
      "turnover": "1195080.24",
      "trades": "184"
    },
    {
      "date": "2021-12-14",
      "bid": "12.52",
      "ask": "12.60",
      "open": "12.62",
      "high": "12.74",
      "low": "12.54",
      "close": "12.60",
      "average": "12.6035",
      "volume": "129727",
      "turnover": "1635017.14",
      "trades": "145"
    },
    {
      "date": "2021-12-15",
      "bid": "12.72",
      "ask": "12.86",
      "open": "12.60",
      "high": "12.86",
      "low": "12.60",
      "close": "12.70",
      "average": "12.6953",
      "volume": "106739",
      "turnover": "1355080.1",
      "trades": "178"
    },
    {
      "date": "2021-12-16",
      "bid": "12.84",
      "ask": "13.04",
      "open": "12.84",
      "high": "13.04",
      "low": "12.70",
      "close": "12.84",
      "average": "12.9187",
      "volume": "129066",
      "turnover": "1667366.26",
      "trades": "199"
    },
    {
      "date": "2021-12-17",
      "bid": "12.90",
      "ask": "12.96",
      "open": "12.84",
      "high": "13.00",
      "low": "12.62",
      "close": "12.96",
      "average": "12.8431",
      "volume": "158843",
      "turnover": "2040038.26",
      "trades": "240"
    },
    {
      "date": "2021-12-20",
      "bid": "12.70",
      "ask": "12.74",
      "open": "12.88",
      "high": "12.90",
      "low": "12.64",
      "close": "12.70",
      "average": "12.7827",
      "volume": "65354",
      "turnover": "835400",
      "trades": "196"
    },
    {
      "date": "2021-12-21",
      "bid": "12.80",
      "ask": "12.88",
      "open": "12.94",
      "high": "12.96",
      "low": "12.70",
      "close": "12.88",
      "average": "12.8176",
      "volume": "181064",
      "turnover": "2320810.2",
      "trades": "163"
    },
    {
      "date": "2021-12-22",
      "bid": "12.94",
      "ask": "13.00",
      "open": "12.86",
      "high": "13.04",
      "low": "12.74",
      "close": "13.04",
      "average": "12.9192",
      "volume": "114376",
      "turnover": "1477642.76",
      "trades": "187"
    },
    {
      "date": "2021-12-23",
      "bid": "12.96",
      "ask": "13.06",
      "open": "13.04",
      "high": "13.10",
      "low": "12.92",
      "close": "12.96",
      "average": "13.0383",
      "volume": "103833",
      "turnover": "1353807.46",
      "trades": "178"
    },
    {
      "date": "2021-12-27",
      "bid": "13.36",
      "ask": "13.46",
      "open": "12.96",
      "high": "13.60",
      "low": "12.82",
      "close": "13.60",
      "average": "13.1579",
      "volume": "186003",
      "turnover": "2447405.86",
      "trades": "338"
    },
    {
      "date": "2021-12-28",
      "bid": "13.16",
      "ask": "13.18",
      "open": "13.62",
      "high": "13.88",
      "low": "13.16",
      "close": "13.22",
      "average": "13.3419",
      "volume": "315137",
      "turnover": "4204518.9",
      "trades": "476"
    },
    {
      "date": "2021-12-29",
      "bid": "13.22",
      "ask": "13.26",
      "open": "13.24",
      "high": "13.28",
      "low": "12.92",
      "close": "13.22",
      "average": "13.1653",
      "volume": "133107",
      "turnover": "1752392.04",
      "trades": "241"
    },
    {
      "date": "2021-12-30",
      "bid": "13.26",
      "ask": "13.40",
      "open": "13.18",
      "high": "13.42",
      "low": "13.16",
      "close": "13.40",
      "average": "13.3075",
      "volume": "135820",
      "turnover": "1807429.18",
      "trades": "268"
    },
    {
      "date": "2022-01-03",
      "bid": "13.36",
      "ask": "13.48",
      "open": "13.42",
      "high": "13.80",
      "low": "13.26",
      "close": "13.30",
      "average": "13.4283",
      "volume": "185838",
      "turnover": "2495484.64",
      "trades": "332"
    },
    {
      "date": "2022-01-04",
      "bid": "13.18",
      "ask": "13.22",
      "open": "13.32",
      "high": "13.50",
      "low": "13.10",
      "close": "13.10",
      "average": "13.2803",
      "volume": "205044",
      "turnover": "2723039.62",
      "trades": "327"
    },
    {
      "date": "2022-01-05",
      "bid": "13.02",
      "ask": "13.08",
      "open": "13.12",
      "high": "13.40",
      "low": "13.00",
      "close": "13.04",
      "average": "13.1088",
      "volume": "80018",
      "turnover": "1049025.42",
      "trades": "133"
    },
    {
      "date": "2022-01-07",
      "bid": "13.28",
      "ask": "13.34",
      "open": "13.04",
      "high": "13.40",
      "low": "12.84",
      "close": "13.28",
      "average": "13.0712",
      "volume": "587205",
      "turnover": "7675476",
      "trades": "409"
    },
    {
      "date": "2022-01-10",
      "bid": "13.08",
      "ask": "13.24",
      "open": "13.28",
      "high": "13.46",
      "low": "13.08",
      "close": "13.08",
      "average": "13.2783",
      "volume": "192241",
      "turnover": "2553408.88",
      "trades": "243"
    },
    {
      "date": "2022-01-11",
      "bid": "12.88",
      "ask": "13.00",
      "open": "13.08",
      "high": "13.18",
      "low": "12.06",
      "close": "12.88",
      "average": "12.8864",
      "volume": "247158",
      "turnover": "3184983.06",
      "trades": "335"
    },
    {
      "date": "2022-01-12",
      "bid": "12.74",
      "ask": "12.80",
      "open": "12.88",
      "high": "12.98",
      "low": "12.64",
      "close": "12.74",
      "average": "12.7836",
      "volume": "168436",
      "turnover": "2153212.96",
      "trades": "251"
    },
    {
      "date": "2022-01-13",
      "bid": "12.70",
      "ask": "12.78",
      "open": "12.80",
      "high": "12.90",
      "low": "12.60",
      "close": "12.80",
      "average": "12.7611",
      "volume": "242869",
      "turnover": "3099274.8",
      "trades": "159"
    },
    {
      "date": "2022-01-14",
      "bid": "12.76",
      "ask": "12.82",
      "open": "12.50",
      "high": "12.88",
      "low": "12.02",
      "close": "12.82",
      "average": "12.5786",
      "volume": "196594",
      "turnover": "2472881.81",
      "trades": "223"
    },
    {
      "date": "2022-01-17",
      "bid": "13.04",
      "ask": "13.06",
      "open": "12.26",
      "high": "13.18",
      "low": "12.26",
      "close": "13.04",
      "average": "12.7615",
      "volume": "378085",
      "turnover": "4824913.42",
      "trades": "364"
    },
    {
      "date": "2022-01-18",
      "bid": "13.00",
      "ask": "13.04",
      "open": "13.04",
      "high": "13.10",
      "low": "12.76",
      "close": "13.04",
      "average": "12.9455",
      "volume": "90949",
      "turnover": "1177377.6",
      "trades": "145"
    },
    {
      "date": "2022-01-19",
      "bid": "13.10",
      "ask": "13.12",
      "open": "13.04",
      "high": "13.18",
      "low": "12.90",
      "close": "13.12",
      "average": "13.0941",
      "volume": "75118",
      "turnover": "983604.12",
      "trades": "114"
    },
    {
      "date": "2022-01-20",
      "bid": "13.14",
      "ask": "13.18",
      "open": "13.00",
      "high": "13.26",
      "low": "12.90",
      "close": "13.14",
      "average": "13.1356",
      "volume": "118332",
      "turnover": "1554367.38",
      "trades": "171"
    },
    {
      "date": "2022-01-21",
      "bid": "12.96",
      "ask": "13.14",
      "open": "13.14",
      "high": "13.14",
      "low": "12.86",
      "close": "12.86",
      "average": "13.0289",
      "volume": "150695",
      "turnover": "1963388.5",
      "trades": "188"
    },
    {
      "date": "2022-01-24",
      "bid": "12.76",
      "ask": "12.84",
      "open": "12.84",
      "high": "13.00",
      "low": "12.64",
      "close": "12.74",
      "average": "12.8277",
      "volume": "312582",
      "turnover": "4009701.4",
      "trades": "351"
    },
    {
      "date": "2022-01-25",
      "bid": "12.74",
      "ask": "12.84",
      "open": "12.52",
      "high": "13.02",
      "low": "12.50",
      "close": "12.74",
      "average": "12.749",
      "volume": "105840",
      "turnover": "1349352.84",
      "trades": "232"
    },
    {
      "date": "2022-01-26",
      "bid": "12.94",
      "ask": "13.00",
      "open": "12.74",
      "high": "13.10",
      "low": "12.74",
      "close": "13.00",
      "average": "12.9909",
      "volume": "42336",
      "turnover": "549982.62",
      "trades": "120"
    },
    {
      "date": "2022-01-27",
      "bid": "13.02",
      "ask": "13.20",
      "open": "12.76",
      "high": "13.30",
      "low": "12.60",
      "close": "13.00",
      "average": "13.0185",
      "volume": "107434",
      "turnover": "1398625.76",
      "trades": "199"
    },
    {
      "date": "2022-01-28",
      "bid": "13.14",
      "ask": "13.18",
      "open": "13.00",
      "high": "13.18",
      "low": "12.72",
      "close": "13.14",
      "average": "13.0204",
      "volume": "111456",
      "turnover": "1451203.62",
      "trades": "163"
    },
    {
      "date": "2022-01-31",
      "bid": "13.36",
      "ask": "13.44",
      "open": "13.18",
      "high": "13.46",
      "low": "13.18",
      "close": "13.36",
      "average": "13.3387",
      "volume": "66000",
      "turnover": "880356.34",
      "trades": "151"
    },
    {
      "date": "2022-02-01",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.22",
      "high": "13.46",
      "low": "13.20",
      "close": "13.30",
      "average": "13.2873",
      "volume": "51440",
      "turnover": "683498.42",
      "trades": "182"
    },
    {
      "date": "2022-02-02",
      "bid": "13.06",
      "ask": "13.28",
      "open": "13.30",
      "high": "13.34",
      "low": "13.08",
      "close": "13.08",
      "average": "13.1969",
      "volume": "45336",
      "turnover": "598295.54",
      "trades": "197"
    },
    {
      "date": "2022-02-03",
      "bid": "12.96",
      "ask": "13.06",
      "open": "13.00",
      "high": "13.08",
      "low": "12.72",
      "close": "13.06",
      "average": "12.9756",
      "volume": "57079",
      "turnover": "740636.3",
      "trades": "113"
    },
    {
      "date": "2022-02-04",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.04",
      "high": "13.20",
      "low": "12.86",
      "close": "12.94",
      "average": "12.9951",
      "volume": "83593",
      "turnover": "1086301.82",
      "trades": "140"
    },
    {
      "date": "2022-02-07",
      "bid": "13.04",
      "ask": "13.32",
      "open": "12.94",
      "high": "13.20",
      "low": "12.84",
      "close": "13.14",
      "average": "13.0396",
      "volume": "28422",
      "turnover": "370612.34",
      "trades": "129"
    },
    {
      "date": "2022-02-08",
      "bid": "13.20",
      "ask": "13.32",
      "open": "13.32",
      "high": "13.46",
      "low": "13.02",
      "close": "13.16",
      "average": "13.2461",
      "volume": "181765",
      "turnover": "2408890.22",
      "trades": "148"
    },
    {
      "date": "2022-02-09",
      "bid": "13.56",
      "ask": "13.62",
      "open": "13.20",
      "high": "13.80",
      "low": "13.20",
      "close": "13.58",
      "average": "13.5597",
      "volume": "144574",
      "turnover": "1960385.28",
      "trades": "236"
    },
    {
      "date": "2022-02-10",
      "bid": "14.02",
      "ask": "14.12",
      "open": "13.78",
      "high": "14.28",
      "low": "13.70",
      "close": "13.90",
      "average": "13.9924",
      "volume": "251473",
      "turnover": "3518721.98",
      "trades": "485"
    },
    {
      "date": "2022-02-11",
      "bid": "14.22",
      "ask": "14.28",
      "open": "13.92",
      "high": "14.38",
      "low": "13.92",
      "close": "14.28",
      "average": "14.2395",
      "volume": "147712",
      "turnover": "2103344.1",
      "trades": "339"
    },
    {
      "date": "2022-02-14",
      "bid": "13.98",
      "ask": "14.28",
      "open": "14.28",
      "high": "14.28",
      "low": "13.64",
      "close": "13.88",
      "average": "13.9358",
      "volume": "233458",
      "turnover": "3253421.04",
      "trades": "443"
    },
    {
      "date": "2022-02-15",
      "bid": "14.30",
      "ask": "14.40",
      "open": "13.64",
      "high": "14.44",
      "low": "13.64",
      "close": "14.40",
      "average": "14.2832",
      "volume": "129224",
      "turnover": "1845731.64",
      "trades": "297"
    },
    {
      "date": "2022-02-16",
      "bid": "14.22",
      "ask": "14.30",
      "open": "14.50",
      "high": "14.72",
      "low": "14.06",
      "close": "14.20",
      "average": "14.3487",
      "volume": "144894",
      "turnover": "2079042.02",
      "trades": "316"
    },
    {
      "date": "2022-02-17",
      "bid": "14.20",
      "ask": "14.28",
      "open": "14.20",
      "high": "14.30",
      "low": "14.14",
      "close": "14.22",
      "average": "14.2326",
      "volume": "75830",
      "turnover": "1079258.89",
      "trades": "220"
    },
    {
      "date": "2022-02-18",
      "bid": "14.10",
      "ask": "14.20",
      "open": "13.72",
      "high": "14.22",
      "low": "13.72",
      "close": "14.10",
      "average": "14.0475",
      "volume": "278130",
      "turnover": "3907038.12",
      "trades": "321"
    },
    {
      "date": "2022-02-21",
      "bid": "14.06",
      "ask": "14.16",
      "open": "13.98",
      "high": "14.18",
      "low": "13.50",
      "close": "14.14",
      "average": "13.9259",
      "volume": "293926",
      "turnover": "4093190.88",
      "trades": "382"
    },
    {
      "date": "2022-02-22",
      "bid": "14.06",
      "ask": "14.10",
      "open": "14.06",
      "high": "14.38",
      "low": "13.66",
      "close": "13.92",
      "average": "14.0566",
      "volume": "145220",
      "turnover": "2041304.7",
      "trades": "301"
    },
    {
      "date": "2022-02-23",
      "bid": "14.02",
      "ask": "14.14",
      "open": "13.92",
      "high": "14.34",
      "low": "13.92",
      "close": "13.98",
      "average": "14.1221",
      "volume": "87025",
      "turnover": "1228978.54",
      "trades": "215"
    },
    {
      "date": "2022-02-24",
      "bid": "13.50",
      "ask": "13.64",
      "open": "13.72",
      "high": "13.72",
      "low": "13.32",
      "close": "13.50",
      "average": "13.4879",
      "volume": "433316",
      "turnover": "5843195.23",
      "trades": "530"
    },
    {
      "date": "2022-02-25",
      "bid": "13.82",
      "ask": "14.00",
      "open": "12.58",
      "high": "14.30",
      "low": "12.58",
      "close": "13.86",
      "average": "13.8813",
      "volume": "328465",
      "turnover": "4559515.36",
      "trades": "500"
    },
    {
      "date": "2022-02-28",
      "bid": "13.62",
      "ask": "13.68",
      "open": "13.86",
      "high": "13.94",
      "low": "13.34",
      "close": "13.70",
      "average": "13.614",
      "volume": "183880",
      "turnover": "2503335.34",
      "trades": "487"
    },
    {
      "date": "2022-03-01",
      "bid": "13.24",
      "ask": "13.34",
      "open": "13.60",
      "high": "13.78",
      "low": "13.02",
      "close": "13.24",
      "average": "13.4809",
      "volume": "193004",
      "turnover": "2601867.06",
      "trades": "351"
    },
    {
      "date": "2022-03-02",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.24",
      "high": "13.74",
      "low": "12.80",
      "close": "13.60",
      "average": "13.2745",
      "volume": "281644",
      "turnover": "3738690.58",
      "trades": "444"
    },
    {
      "date": "2022-03-03",
      "bid": "13.48",
      "ask": "13.60",
      "open": "13.62",
      "high": "14.06",
      "low": "13.34",
      "close": "13.60",
      "average": "13.5664",
      "volume": "223795",
      "turnover": "3036090.66",
      "trades": "385"
    },
    {
      "date": "2022-03-04",
      "bid": "13.20",
      "ask": "13.26",
      "open": "13.60",
      "high": "13.88",
      "low": "13.18",
      "close": "13.20",
      "average": "13.3122",
      "volume": "190718",
      "turnover": "2538884.24",
      "trades": "405"
    },
    {
      "date": "2022-03-07",
      "bid": "12.96",
      "ask": "12.98",
      "open": "13.20",
      "high": "13.28",
      "low": "12.10",
      "close": "12.96",
      "average": "12.6649",
      "volume": "323921",
      "turnover": "4102661.34",
      "trades": "606"
    },
    {
      "date": "2022-03-08",
      "bid": "12.78",
      "ask": "12.88",
      "open": "12.94",
      "high": "13.18",
      "low": "12.68",
      "close": "12.68",
      "average": "12.8553",
      "volume": "289137",
      "turnover": "3716935.62",
      "trades": "364"
    },
    {
      "date": "2022-03-09",
      "bid": "12.92",
      "ask": "13.00",
      "open": "12.70",
      "high": "13.04",
      "low": "12.70",
      "close": "13.00",
      "average": "12.8793",
      "volume": "239471",
      "turnover": "3084219.96",
      "trades": "366"
    },
    {
      "date": "2022-03-10",
      "bid": "13.36",
      "ask": "13.40",
      "open": "13.06",
      "high": "13.62",
      "low": "13.06",
      "close": "13.30",
      "average": "13.2829",
      "volume": "299457",
      "turnover": "3977660.22",
      "trades": "311"
    },
    {
      "date": "2022-03-11",
      "bid": "13.38",
      "ask": "13.74",
      "open": "13.32",
      "high": "13.80",
      "low": "13.32",
      "close": "13.38",
      "average": "13.5133",
      "volume": "561344",
      "turnover": "7585583.98",
      "trades": "583"
    },
    {
      "date": "2022-03-14",
      "bid": "13.72",
      "ask": "13.74",
      "open": "13.78",
      "high": "14.18",
      "low": "13.54",
      "close": "13.66",
      "average": "13.8519",
      "volume": "482684",
      "turnover": "6686113.4",
      "trades": "655"
    },
    {
      "date": "2022-03-15",
      "bid": "13.70",
      "ask": "13.86",
      "open": "14.22",
      "high": "14.48",
      "low": "13.54",
      "close": "13.68",
      "average": "13.8133",
      "volume": "499455",
      "turnover": "6899097.82",
      "trades": "688"
    },
    {
      "date": "2022-03-16",
      "bid": "14.00",
      "ask": "14.10",
      "open": "13.78",
      "high": "14.20",
      "low": "13.78",
      "close": "14.00",
      "average": "14.0108",
      "volume": "487991",
      "turnover": "6837142.14",
      "trades": "527"
    },
    {
      "date": "2022-03-17",
      "bid": "13.00",
      "ask": "13.06",
      "open": "13.68",
      "high": "13.68",
      "low": "12.70",
      "close": "13.08",
      "average": "13.1037",
      "volume": "416055",
      "turnover": "5451865.16",
      "trades": "835"
    },
    {
      "date": "2022-03-18",
      "bid": "12.82",
      "ask": "12.88",
      "open": "13.06",
      "high": "13.06",
      "low": "12.70",
      "close": "12.90",
      "average": "12.7944",
      "volume": "304188",
      "turnover": "3891899.7",
      "trades": "400"
    },
    {
      "date": "2022-03-21",
      "bid": "12.58",
      "ask": "12.66",
      "open": "12.90",
      "high": "13.12",
      "low": "12.54",
      "close": "12.58",
      "average": "12.7898",
      "volume": "237886",
      "turnover": "3042526.24",
      "trades": "325"
    },
    {
      "date": "2022-03-22",
      "bid": "12.36",
      "ask": "12.44",
      "open": "12.60",
      "high": "12.76",
      "low": "12.34",
      "close": "12.36",
      "average": "12.4839",
      "volume": "194298",
      "turnover": "2425602.81",
      "trades": "309"
    },
    {
      "date": "2022-03-23",
      "bid": "12.86",
      "ask": "13.00",
      "open": "12.36",
      "high": "13.00",
      "low": "12.28",
      "close": "13.00",
      "average": "12.7376",
      "volume": "505696",
      "turnover": "6441366.44",
      "trades": "380"
    },
    {
      "date": "2022-03-24",
      "bid": "12.72",
      "ask": "12.84",
      "open": "13.08",
      "high": "13.12",
      "low": "12.70",
      "close": "12.84",
      "average": "12.8968",
      "volume": "290819",
      "turnover": "3750635.38",
      "trades": "529"
    },
    {
      "date": "2022-03-25",
      "bid": "12.76",
      "ask": "12.88",
      "open": "12.96",
      "high": "13.00",
      "low": "12.66",
      "close": "12.66",
      "average": "12.7816",
      "volume": "139765",
      "turnover": "1786414.62",
      "trades": "306"
    },
    {
      "date": "2022-03-28",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.68",
      "high": "12.88",
      "low": "12.68",
      "close": "12.70",
      "average": "12.7982",
      "volume": "112684",
      "turnover": "1442156.86",
      "trades": "231"
    },
    {
      "date": "2022-03-29",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.74",
      "high": "12.90",
      "low": "12.60",
      "close": "12.76",
      "average": "12.8078",
      "volume": "136469",
      "turnover": "1747862.36",
      "trades": "243"
    },
    {
      "date": "2022-03-30",
      "bid": "12.68",
      "ask": "12.76",
      "open": "12.80",
      "high": "12.90",
      "low": "12.62",
      "close": "12.68",
      "average": "12.7295",
      "volume": "103949",
      "turnover": "1323216.28",
      "trades": "268"
    },
    {
      "date": "2022-03-31",
      "bid": "12.50",
      "ask": "12.62",
      "open": "12.68",
      "high": "12.88",
      "low": "12.32",
      "close": "12.50",
      "average": "12.5874",
      "volume": "154550",
      "turnover": "1945375.82",
      "trades": "245"
    },
    {
      "date": "2022-04-01",
      "bid": "12.70",
      "ask": "12.76",
      "open": "12.52",
      "high": "12.76",
      "low": "12.30",
      "close": "12.76",
      "average": "12.5187",
      "volume": "15250072",
      "turnover": "193630581.52",
      "trades": "293"
    },
    {
      "date": "2022-04-04",
      "bid": "12.96",
      "ask": "13.10",
      "open": "12.76",
      "high": "13.14",
      "low": "12.56",
      "close": "13.14",
      "average": "12.8893",
      "volume": "387139",
      "turnover": "4989934.16",
      "trades": "393"
    },
    {
      "date": "2022-04-05",
      "bid": "12.88",
      "ask": "12.96",
      "open": "13.14",
      "high": "13.14",
      "low": "12.86",
      "close": "12.96",
      "average": "12.9943",
      "volume": "86499",
      "turnover": "1123683.2",
      "trades": "230"
    },
    {
      "date": "2022-04-06",
      "bid": "12.78",
      "ask": "12.96",
      "open": "13.14",
      "high": "13.14",
      "low": "12.62",
      "close": "12.96",
      "average": "12.8759",
      "volume": "335197",
      "turnover": "4317634.92",
      "trades": "403"
    },
    {
      "date": "2022-04-07",
      "bid": "12.86",
      "ask": "12.98",
      "open": "13.14",
      "high": "13.14",
      "low": "12.80",
      "close": "12.86",
      "average": "12.8911",
      "volume": "74185",
      "turnover": "956329.82",
      "trades": "203"
    },
    {
      "date": "2022-04-08",
      "bid": "12.90",
      "ask": "12.96",
      "open": "12.88",
      "high": "13.06",
      "low": "12.82",
      "close": "12.86",
      "average": "12.9192",
      "volume": "129069",
      "turnover": "1667463.3",
      "trades": "143"
    },
    {
      "date": "2022-04-11",
      "bid": "12.90",
      "ask": "12.98",
      "open": "13.12",
      "high": "13.14",
      "low": "12.74",
      "close": "12.92",
      "average": "12.861",
      "volume": "98350",
      "turnover": "1264881.48",
      "trades": "161"
    },
    {
      "date": "2022-04-12",
      "bid": "12.66",
      "ask": "12.68",
      "open": "12.98",
      "high": "12.98",
      "low": "12.60",
      "close": "12.62",
      "average": "12.7326",
      "volume": "102125",
      "turnover": "1300320.26",
      "trades": "157"
    },
    {
      "date": "2022-04-13",
      "bid": "12.66",
      "ask": "12.70",
      "open": "12.62",
      "high": "12.96",
      "low": "12.62",
      "close": "12.70",
      "average": "12.7338",
      "volume": "30951",
      "turnover": "394124.06",
      "trades": "146"
    },
    {
      "date": "2022-04-14",
      "bid": "12.62",
      "ask": "12.66",
      "open": "12.70",
      "high": "12.92",
      "low": "12.50",
      "close": "12.58",
      "average": "12.6669",
      "volume": "28806",
      "turnover": "364882.66",
      "trades": "112"
    },
    {
      "date": "2022-04-19",
      "bid": "12.44",
      "ask": "12.50",
      "open": "12.58",
      "high": "12.60",
      "low": "12.36",
      "close": "12.60",
      "average": "12.4832",
      "volume": "117533",
      "turnover": "1467185.54",
      "trades": "222"
    },
    {
      "date": "2022-04-20",
      "bid": "12.50",
      "ask": "12.58",
      "open": "12.60",
      "high": "12.60",
      "low": "12.16",
      "close": "12.50",
      "average": "12.3915",
      "volume": "278417",
      "turnover": "3450009.8",
      "trades": "228"
    },
    {
      "date": "2022-04-21",
      "bid": "12.38",
      "ask": "12.52",
      "open": "12.50",
      "high": "12.70",
      "low": "12.32",
      "close": "12.36",
      "average": "12.4509",
      "volume": "176678",
      "turnover": "2199807.16",
      "trades": "289"
    },
    {
      "date": "2022-04-22",
      "bid": "12.56",
      "ask": "12.64",
      "open": "12.34",
      "high": "12.68",
      "low": "12.18",
      "close": "12.66",
      "average": "12.426",
      "volume": "123549",
      "turnover": "1535215.04",
      "trades": "201"
    },
    {
      "date": "2022-04-25",
      "bid": "12.60",
      "ask": "12.66",
      "open": "12.48",
      "high": "12.66",
      "low": "12.26",
      "close": "12.62",
      "average": "12.4972",
      "volume": "112074",
      "turnover": "1400614.06",
      "trades": "194"
    },
    {
      "date": "2022-04-26",
      "bid": "12.84",
      "ask": "13.00",
      "open": "12.78",
      "high": "13.06",
      "low": "12.52",
      "close": "12.98",
      "average": "12.7276",
      "volume": "1022958",
      "turnover": "13019831.56",
      "trades": "268"
    },
    {
      "date": "2022-04-27",
      "bid": "12.94",
      "ask": "13.06",
      "open": "12.98",
      "high": "13.14",
      "low": "12.80",
      "close": "13.02",
      "average": "12.9565",
      "volume": "190731",
      "turnover": "2471200.75",
      "trades": "309"
    },
    {
      "date": "2022-04-28",
      "bid": "12.56",
      "ask": "12.90",
      "open": "12.98",
      "high": "13.28",
      "low": "12.66",
      "close": "12.70",
      "average": "13.0051",
      "volume": "178411",
      "turnover": "2320256.14",
      "trades": "235"
    },
    {
      "date": "2022-04-29",
      "bid": "12.86",
      "ask": "12.94",
      "open": "12.80",
      "high": "12.94",
      "low": "12.74",
      "close": "12.90",
      "average": "12.86",
      "volume": "17904",
      "turnover": "230245.52",
      "trades": "90"
    },
    {
      "date": "2022-05-02",
      "bid": "12.70",
      "ask": "12.78",
      "open": "12.92",
      "high": "13.02",
      "low": "12.62",
      "close": "12.78",
      "average": "12.8784",
      "volume": "125033",
      "turnover": "1610227.88",
      "trades": "188"
    },
    {
      "date": "2022-05-03",
      "bid": "12.82",
      "ask": "12.98",
      "open": "12.78",
      "high": "13.00",
      "low": "12.64",
      "close": "12.78",
      "average": "12.8913",
      "volume": "71865",
      "turnover": "926430.68",
      "trades": "195"
    },
    {
      "date": "2022-05-04",
      "bid": "12.78",
      "ask": "12.94",
      "open": "12.80",
      "high": "13.00",
      "low": "12.52",
      "close": "12.94",
      "average": "12.8516",
      "volume": "55495",
      "turnover": "713201.8",
      "trades": "142"
    },
    {
      "date": "2022-05-05",
      "bid": "12.82",
      "ask": "13.00",
      "open": "12.94",
      "high": "13.00",
      "low": "12.72",
      "close": "12.98",
      "average": "12.8238",
      "volume": "255997",
      "turnover": "3282853.36",
      "trades": "217"
    },
    {
      "date": "2022-05-06",
      "bid": "12.38",
      "ask": "12.54",
      "open": "12.98",
      "high": "12.98",
      "low": "12.38",
      "close": "12.58",
      "average": "12.6717",
      "volume": "191384",
      "turnover": "2425166.42",
      "trades": "242"
    },
    {
      "date": "2022-05-09",
      "bid": "12.24",
      "ask": "12.30",
      "open": "12.58",
      "high": "12.62",
      "low": "12.04",
      "close": "12.12",
      "average": "12.3982",
      "volume": "219102",
      "turnover": "2716470.06",
      "trades": "266"
    },
    {
      "date": "2022-05-10",
      "bid": "12.32",
      "ask": "12.58",
      "open": "12.22",
      "high": "12.62",
      "low": "12.14",
      "close": "12.60",
      "average": "12.4361",
      "volume": "162212",
      "turnover": "2017291.16",
      "trades": "215"
    },
    {
      "date": "2022-05-11",
      "bid": "12.20",
      "ask": "12.42",
      "open": "12.60",
      "high": "12.78",
      "low": "12.18",
      "close": "12.20",
      "average": "12.3569",
      "volume": "73412",
      "turnover": "907147.58",
      "trades": "195"
    },
    {
      "date": "2022-05-12",
      "bid": "11.94",
      "ask": "12.26",
      "open": "12.20",
      "high": "12.38",
      "low": "11.84",
      "close": "11.90",
      "average": "12.1353",
      "volume": "123656",
      "turnover": "1500599",
      "trades": "236"
    },
    {
      "date": "2022-05-13",
      "bid": "12.10",
      "ask": "12.30",
      "open": "11.90",
      "high": "12.50",
      "low": "11.90",
      "close": "12.10",
      "average": "12.2638",
      "volume": "52978",
      "turnover": "649710.5",
      "trades": "151"
    },
    {
      "date": "2022-05-16",
      "bid": "12.28",
      "ask": "12.40",
      "open": "12.12",
      "high": "12.40",
      "low": "12.12",
      "close": "12.40",
      "average": "12.3317",
      "volume": "99598",
      "turnover": "1228212.34",
      "trades": "129"
    },
    {
      "date": "2022-05-17",
      "bid": "12.24",
      "ask": "12.36",
      "open": "12.40",
      "high": "12.60",
      "low": "12.18",
      "close": "12.34",
      "average": "12.3553",
      "volume": "93747",
      "turnover": "1158275.89",
      "trades": "167"
    },
    {
      "date": "2022-05-18",
      "bid": "12.10",
      "ask": "12.18",
      "open": "12.34",
      "high": "12.34",
      "low": "11.62",
      "close": "12.18",
      "average": "12.0738",
      "volume": "50736",
      "turnover": "612574.52",
      "trades": "149"
    },
    {
      "date": "2022-05-19",
      "bid": "11.80",
      "ask": "11.86",
      "open": "12.04",
      "high": "12.04",
      "low": "11.70",
      "close": "11.70",
      "average": "11.8418",
      "volume": "80985",
      "turnover": "959007.74",
      "trades": "178"
    },
    {
      "date": "2022-05-20",
      "bid": "11.92",
      "ask": "12.04",
      "open": "11.70",
      "high": "12.04",
      "low": "11.70",
      "close": "12.02",
      "average": "11.9263",
      "volume": "41471",
      "turnover": "494596.88",
      "trades": "127"
    },
    {
      "date": "2022-05-23",
      "bid": "12.00",
      "ask": "12.02",
      "open": "12.04",
      "high": "12.12",
      "low": "11.86",
      "close": "12.00",
      "average": "11.9924",
      "volume": "120406",
      "turnover": "1443959.02",
      "trades": "186"
    },
    {
      "date": "2022-05-24",
      "bid": "11.94",
      "ask": "12.04",
      "open": "12.02",
      "high": "12.18",
      "low": "11.92",
      "close": "11.94",
      "average": "11.9936",
      "volume": "60187",
      "turnover": "721857.4",
      "trades": "138"
    },
    {
      "date": "2022-05-25",
      "bid": "11.90",
      "ask": "12.06",
      "open": "11.94",
      "high": "12.06",
      "low": "11.90",
      "close": "11.90",
      "average": "11.9757",
      "volume": "12984",
      "turnover": "155493",
      "trades": "82"
    },
    {
      "date": "2022-05-27",
      "bid": "12.04",
      "ask": "12.10",
      "open": "11.90",
      "high": "12.18",
      "low": "11.78",
      "close": "12.14",
      "average": "12.0017",
      "volume": "54292",
      "turnover": "651597.32",
      "trades": "177"
    },
    {
      "date": "2022-05-30",
      "bid": "12.46",
      "ask": "12.54",
      "open": "12.14",
      "high": "12.90",
      "low": "12.00",
      "close": "12.56",
      "average": "12.3062",
      "volume": "119360",
      "turnover": "1468865.98",
      "trades": "223"
    },
    {
      "date": "2022-05-31",
      "bid": "12.22",
      "ask": "12.42",
      "open": "12.56",
      "high": "12.60",
      "low": "12.22",
      "close": "12.42",
      "average": "12.4889",
      "volume": "53844",
      "turnover": "672453.18",
      "trades": "114"
    },
    {
      "date": "2022-06-01",
      "bid": "12.28",
      "ask": "12.40",
      "open": "12.42",
      "high": "12.44",
      "low": "12.24",
      "close": "12.40",
      "average": "12.3087",
      "volume": "22010",
      "turnover": "270914.64",
      "trades": "111"
    },
    {
      "date": "2022-06-02",
      "bid": "12.24",
      "ask": "12.30",
      "open": "12.40",
      "high": "12.40",
      "low": "12.02",
      "close": "12.24",
      "average": "12.2391",
      "volume": "51448",
      "turnover": "629676",
      "trades": "167"
    },
    {
      "date": "2022-06-03",
      "bid": "12.22",
      "ask": "12.30",
      "open": "12.50",
      "high": "12.50",
      "low": "12.20",
      "close": "12.30",
      "average": "12.282",
      "volume": "22510",
      "turnover": "276468.84",
      "trades": "100"
    },
    {
      "date": "2022-06-07",
      "bid": "12.06",
      "ask": "12.28",
      "open": "11.82",
      "high": "12.30",
      "low": "11.82",
      "close": "12.06",
      "average": "12.1175",
      "volume": "16668",
      "turnover": "201974.46",
      "trades": "125"
    },
    {
      "date": "2022-06-08",
      "bid": "11.98",
      "ask": "12.12",
      "open": "12.06",
      "high": "12.16",
      "low": "11.90",
      "close": "12.12",
      "average": "11.9967",
      "volume": "43427",
      "turnover": "520980.56",
      "trades": "134"
    },
    {
      "date": "2022-06-09",
      "bid": "11.94",
      "ask": "12.10",
      "open": "12.12",
      "high": "12.20",
      "low": "11.58",
      "close": "12.10",
      "average": "11.8745",
      "volume": "165654",
      "turnover": "1967064.86",
      "trades": "225"
    },
    {
      "date": "2022-06-10",
      "bid": "12.14",
      "ask": "12.18",
      "open": "12.00",
      "high": "12.18",
      "low": "11.70",
      "close": "12.14",
      "average": "12.0769",
      "volume": "138814",
      "turnover": "1676437.46",
      "trades": "206"
    },
    {
      "date": "2022-06-13",
      "bid": "11.92",
      "ask": "11.98",
      "open": "12.14",
      "high": "12.14",
      "low": "11.72",
      "close": "12.00",
      "average": "11.9264",
      "volume": "43667",
      "turnover": "520791.3",
      "trades": "94"
    },
    {
      "date": "2022-06-14",
      "bid": "12.00",
      "ask": "12.10",
      "open": "11.90",
      "high": "12.10",
      "low": "11.64",
      "close": "12.00",
      "average": "11.9192",
      "volume": "83181",
      "turnover": "991449.4",
      "trades": "142"
    },
    {
      "date": "2022-06-15",
      "bid": "12.20",
      "ask": "12.30",
      "open": "11.94",
      "high": "12.30",
      "low": "11.58",
      "close": "12.20",
      "average": "11.9542",
      "volume": "106340",
      "turnover": "1271207.42",
      "trades": "185"
    },
    {
      "date": "2022-06-16",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.20",
      "high": "12.24",
      "low": "11.90",
      "close": "11.90",
      "average": "12.0337",
      "volume": "43715",
      "turnover": "526054.04",
      "trades": "106"
    },
    {
      "date": "2022-06-17",
      "bid": "11.72",
      "ask": "11.74",
      "open": "11.90",
      "high": "11.90",
      "low": "11.54",
      "close": "11.72",
      "average": "11.6775",
      "volume": "69343",
      "turnover": "809752.92",
      "trades": "94"
    },
    {
      "date": "2022-06-20",
      "bid": "11.66",
      "ask": "11.86",
      "open": "11.70",
      "high": "11.90",
      "low": "11.68",
      "close": "11.80",
      "average": "11.7026",
      "volume": "106412",
      "turnover": "1245296.32",
      "trades": "70"
    },
    {
      "date": "2022-06-21",
      "bid": "11.80",
      "ask": "11.98",
      "open": "11.80",
      "high": "11.86",
      "low": "11.50",
      "close": "11.86",
      "average": "11.7123",
      "volume": "61158",
      "turnover": "716301.52",
      "trades": "98"
    },
    {
      "date": "2022-06-22",
      "bid": "11.66",
      "ask": "11.80",
      "open": "11.80",
      "high": "11.86",
      "low": "11.40",
      "close": "11.66",
      "average": "11.5709",
      "volume": "58339",
      "turnover": "675033.04",
      "trades": "113"
    },
    {
      "date": "2022-06-23",
      "bid": "11.66",
      "ask": "11.70",
      "open": "11.66",
      "high": "11.78",
      "low": "11.40",
      "close": "11.66",
      "average": "11.6491",
      "volume": "36300",
      "turnover": "422860.52",
      "trades": "110"
    },
    {
      "date": "2022-06-27",
      "bid": "12.00",
      "ask": "12.16",
      "open": "11.72",
      "high": "12.18",
      "low": "11.66",
      "close": "12.16",
      "average": "11.8949",
      "volume": "37345",
      "turnover": "444214.96",
      "trades": "120"
    },
    {
      "date": "2022-06-28",
      "bid": "12.00",
      "ask": "12.12",
      "open": "12.16",
      "high": "12.18",
      "low": "11.90",
      "close": "12.00",
      "average": "12.0944",
      "volume": "31380",
      "turnover": "380077.26",
      "trades": "84"
    },
    {
      "date": "2022-06-29",
      "bid": "11.86",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.18",
      "low": "11.62",
      "close": "11.86",
      "average": "11.9775",
      "volume": "65964",
      "turnover": "790081.54",
      "trades": "137"
    },
    {
      "date": "2022-06-30",
      "bid": "12.00",
      "ask": "12.06",
      "open": "11.86",
      "high": "12.10",
      "low": "11.62",
      "close": "12.06",
      "average": "11.9607",
      "volume": "36884",
      "turnover": "441158.38",
      "trades": "81"
    },
    {
      "date": "2022-07-01",
      "bid": "12.06",
      "ask": "12.24",
      "open": "12.06",
      "high": "12.38",
      "low": "11.70",
      "close": "12.18",
      "average": "12.1505",
      "volume": "41125",
      "turnover": "499688.4",
      "trades": "104"
    },
    {
      "date": "2022-07-04",
      "bid": "11.86",
      "ask": "12.16",
      "open": "12.36",
      "high": "12.46",
      "low": "11.90",
      "close": "12.06",
      "average": "12.0671",
      "volume": "47149",
      "turnover": "568952.02",
      "trades": "92"
    },
    {
      "date": "2022-07-05",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.06",
      "high": "12.06",
      "low": "11.82",
      "close": "11.98",
      "average": "11.9592",
      "volume": "78431",
      "turnover": "937974.38",
      "trades": "88"
    },
    {
      "date": "2022-07-06",
      "bid": "12.64",
      "ask": "12.70",
      "open": "11.98",
      "high": "12.98",
      "low": "11.84",
      "close": "12.64",
      "average": "12.4775",
      "volume": "142875",
      "turnover": "1782726.78",
      "trades": "121"
    },
    {
      "date": "2022-07-07",
      "bid": "12.78",
      "ask": "12.80",
      "open": "12.64",
      "high": "12.90",
      "low": "12.30",
      "close": "12.80",
      "average": "12.7022",
      "volume": "120117",
      "turnover": "1525752.68",
      "trades": "146"
    },
    {
      "date": "2022-07-08",
      "bid": "13.00",
      "ask": "13.10",
      "open": "12.80",
      "high": "13.42",
      "low": "12.50",
      "close": "13.10",
      "average": "12.9671",
      "volume": "145281",
      "turnover": "1883879.62",
      "trades": "164"
    },
    {
      "date": "2022-07-11",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.10",
      "high": "13.28",
      "low": "12.90",
      "close": "13.20",
      "average": "13.0124",
      "volume": "60746",
      "turnover": "790450.4",
      "trades": "147"
    },
    {
      "date": "2022-07-12",
      "bid": "13.12",
      "ask": "13.18",
      "open": "13.20",
      "high": "13.26",
      "low": "12.72",
      "close": "13.12",
      "average": "12.9996",
      "volume": "59613",
      "turnover": "774942.52",
      "trades": "112"
    },
    {
      "date": "2022-07-13",
      "bid": "12.92",
      "ask": "13.10",
      "open": "13.12",
      "high": "13.18",
      "low": "12.80",
      "close": "12.92",
      "average": "12.9144",
      "volume": "32738",
      "turnover": "422792.56",
      "trades": "96"
    },
    {
      "date": "2022-07-14",
      "bid": "12.72",
      "ask": "13.04",
      "open": "12.92",
      "high": "13.14",
      "low": "12.70",
      "close": "13.04",
      "average": "12.9053",
      "volume": "32636",
      "turnover": "421178.14",
      "trades": "98"
    },
    {
      "date": "2022-07-15",
      "bid": "12.70",
      "ask": "12.74",
      "open": "13.10",
      "high": "13.10",
      "low": "12.70",
      "close": "12.74",
      "average": "12.8058",
      "volume": "30662",
      "turnover": "392650.22",
      "trades": "73"
    },
    {
      "date": "2022-07-18",
      "bid": "12.86",
      "ask": "12.94",
      "open": "12.74",
      "high": "13.10",
      "low": "12.70",
      "close": "12.96",
      "average": "12.8255",
      "volume": "53031",
      "turnover": "680147.36",
      "trades": "67"
    },
    {
      "date": "2022-07-19",
      "bid": "12.80",
      "ask": "12.92",
      "open": "12.74",
      "high": "12.94",
      "low": "12.70",
      "close": "12.90",
      "average": "12.7728",
      "volume": "20929",
      "turnover": "267322.36",
      "trades": "56"
    },
    {
      "date": "2022-07-20",
      "bid": "12.62",
      "ask": "12.78",
      "open": "12.90",
      "high": "12.90",
      "low": "12.60",
      "close": "12.78",
      "average": "12.6271",
      "volume": "116515",
      "turnover": "1471245.5",
      "trades": "81"
    },
    {
      "date": "2022-07-21",
      "bid": "12.90",
      "ask": "12.94",
      "open": "12.76",
      "high": "12.94",
      "low": "12.20",
      "close": "12.94",
      "average": "12.8197",
      "volume": "210666",
      "turnover": "2700676.3",
      "trades": "118"
    },
    {
      "date": "2022-07-22",
      "bid": "12.74",
      "ask": "12.90",
      "open": "12.90",
      "high": "12.94",
      "low": "12.60",
      "close": "12.90",
      "average": "12.8113",
      "volume": "58084",
      "turnover": "744129.52",
      "trades": "127"
    },
    {
      "date": "2022-07-25",
      "bid": "12.96",
      "ask": "13.08",
      "open": "12.88",
      "high": "13.20",
      "low": "12.62",
      "close": "13.08",
      "average": "12.8391",
      "volume": "207587",
      "turnover": "2665237.68",
      "trades": "198"
    },
    {
      "date": "2022-07-26",
      "bid": "12.72",
      "ask": "12.82",
      "open": "13.14",
      "high": "13.16",
      "low": "12.40",
      "close": "12.72",
      "average": "12.704",
      "volume": "90370",
      "turnover": "1148150.7",
      "trades": "153"
    },
    {
      "date": "2022-07-27",
      "bid": "12.50",
      "ask": "12.52",
      "open": "12.32",
      "high": "12.78",
      "low": "12.30",
      "close": "12.74",
      "average": "12.5707",
      "volume": "31620",
      "turnover": "397486.8",
      "trades": "121"
    },
    {
      "date": "2022-07-28",
      "bid": "13.00",
      "ask": "13.14",
      "open": "12.50",
      "high": "13.20",
      "low": "11.80",
      "close": "13.14",
      "average": "12.7018",
      "volume": "195881",
      "turnover": "2488050.54",
      "trades": "239"
    },
    {
      "date": "2022-07-29",
      "bid": "12.88",
      "ask": "12.94",
      "open": "13.14",
      "high": "13.14",
      "low": "12.80",
      "close": "13.00",
      "average": "12.954",
      "volume": "242767",
      "turnover": "3144803.6",
      "trades": "248"
    },
    {
      "date": "2022-08-01",
      "bid": "12.76",
      "ask": "12.80",
      "open": "12.98",
      "high": "13.00",
      "low": "12.64",
      "close": "12.80",
      "average": "12.8014",
      "volume": "39782",
      "turnover": "509263.44",
      "trades": "233"
    },
    {
      "date": "2022-08-02",
      "bid": "12.74",
      "ask": "12.80",
      "open": "12.80",
      "high": "12.90",
      "low": "12.56",
      "close": "12.74",
      "average": "12.8072",
      "volume": "171565",
      "turnover": "2197143.33",
      "trades": "184"
    },
    {
      "date": "2022-08-03",
      "bid": "12.74",
      "ask": "12.84",
      "open": "12.80",
      "high": "12.86",
      "low": "12.64",
      "close": "12.74",
      "average": "12.7535",
      "volume": "179800",
      "turnover": "2293079.16",
      "trades": "287"
    },
    {
      "date": "2022-08-04",
      "bid": "12.72",
      "ask": "12.80",
      "open": "12.74",
      "high": "12.92",
      "low": "12.68",
      "close": "12.72",
      "average": "12.8729",
      "volume": "331893",
      "turnover": "4272411.42",
      "trades": "271"
    },
    {
      "date": "2022-08-05",
      "bid": "12.80",
      "ask": "12.82",
      "open": "12.72",
      "high": "12.90",
      "low": "12.68",
      "close": "12.84",
      "average": "12.7941",
      "volume": "117327",
      "turnover": "1501092.42",
      "trades": "194"
    },
    {
      "date": "2022-08-08",
      "bid": "12.82",
      "ask": "12.96",
      "open": "12.88",
      "high": "13.08",
      "low": "12.72",
      "close": "12.74",
      "average": "12.9008",
      "volume": "112815",
      "turnover": "1455409.38",
      "trades": "245"
    },
    {
      "date": "2022-08-09",
      "bid": "12.94",
      "ask": "12.96",
      "open": "12.74",
      "high": "13.08",
      "low": "12.74",
      "close": "12.92",
      "average": "12.9185",
      "volume": "144553",
      "turnover": "1867404.44",
      "trades": "285"
    },
    {
      "date": "2022-08-10",
      "bid": "13.00",
      "ask": "13.14",
      "open": "12.96",
      "high": "13.22",
      "low": "12.84",
      "close": "13.14",
      "average": "13.0082",
      "volume": "121359",
      "turnover": "1578659.68",
      "trades": "227"
    },
    {
      "date": "2022-08-11",
      "bid": "13.06",
      "ask": "13.08",
      "open": "13.14",
      "high": "13.20",
      "low": "12.90",
      "close": "13.06",
      "average": "12.997",
      "volume": "60115",
      "turnover": "781312",
      "trades": "174"
    },
    {
      "date": "2022-08-12",
      "bid": "13.02",
      "ask": "13.06",
      "open": "13.08",
      "high": "13.10",
      "low": "12.92",
      "close": "13.02",
      "average": "13.0076",
      "volume": "101262",
      "turnover": "1317174.26",
      "trades": "192"
    },
    {
      "date": "2022-08-15",
      "bid": "12.96",
      "ask": "13.04",
      "open": "13.02",
      "high": "13.08",
      "low": "12.88",
      "close": "13.04",
      "average": "12.9997",
      "volume": "53417",
      "turnover": "694402.78",
      "trades": "116"
    },
    {
      "date": "2022-08-16",
      "bid": "13.08",
      "ask": "13.12",
      "open": "13.04",
      "high": "13.14",
      "low": "12.92",
      "close": "13.14",
      "average": "13.0751",
      "volume": "80639",
      "turnover": "1054363.5",
      "trades": "130"
    },
    {
      "date": "2022-08-17",
      "bid": "12.96",
      "ask": "13.08",
      "open": "13.14",
      "high": "13.20",
      "low": "12.94",
      "close": "13.20",
      "average": "13.158",
      "volume": "81962",
      "turnover": "1078456.78",
      "trades": "185"
    },
    {
      "date": "2022-08-18",
      "bid": "13.20",
      "ask": "13.24",
      "open": "13.20",
      "high": "13.24",
      "low": "13.00",
      "close": "13.24",
      "average": "13.1978",
      "volume": "76968",
      "turnover": "1015808.48",
      "trades": "161"
    },
    {
      "date": "2022-08-19",
      "bid": "13.08",
      "ask": "13.20",
      "open": "13.22",
      "high": "13.24",
      "low": "13.06",
      "close": "13.20",
      "average": "13.1724",
      "volume": "38774",
      "turnover": "510746.04",
      "trades": "123"
    },
    {
      "date": "2022-08-22",
      "bid": "13.20",
      "ask": "13.26",
      "open": "13.20",
      "high": "13.26",
      "low": "13.00",
      "close": "13.20",
      "average": "13.1709",
      "volume": "72835",
      "turnover": "959305.3",
      "trades": "166"
    },
    {
      "date": "2022-08-23",
      "bid": "13.28",
      "ask": "13.30",
      "open": "13.20",
      "high": "13.62",
      "low": "13.06",
      "close": "13.62",
      "average": "13.2442",
      "volume": "135296",
      "turnover": "1791881.44",
      "trades": "149"
    },
    {
      "date": "2022-08-24",
      "bid": "13.44",
      "ask": "13.50",
      "open": "13.76",
      "high": "13.90",
      "low": "13.28",
      "close": "13.28",
      "average": "13.5936",
      "volume": "75110",
      "turnover": "1021019.04",
      "trades": "185"
    },
    {
      "date": "2022-08-25",
      "bid": "13.50",
      "ask": "13.54",
      "open": "13.28",
      "high": "14.12",
      "low": "13.28",
      "close": "13.54",
      "average": "13.5351",
      "volume": "137382",
      "turnover": "1859479.02",
      "trades": "205"
    },
    {
      "date": "2022-08-26",
      "bid": "13.24",
      "ask": "13.28",
      "open": "13.54",
      "high": "13.80",
      "low": "13.24",
      "close": "13.24",
      "average": "13.2682",
      "volume": "188246",
      "turnover": "2497686.68",
      "trades": "184"
    },
    {
      "date": "2022-08-29",
      "bid": "12.92",
      "ask": "13.00",
      "open": "13.10",
      "high": "13.12",
      "low": "12.86",
      "close": "12.92",
      "average": "12.9584",
      "volume": "29729",
      "turnover": "385240.12",
      "trades": "174"
    },
    {
      "date": "2022-08-30",
      "bid": "12.94",
      "ask": "13.00",
      "open": "13.02",
      "high": "13.24",
      "low": "12.84",
      "close": "12.94",
      "average": "12.9684",
      "volume": "30064",
      "turnover": "389883.18",
      "trades": "104"
    },
    {
      "date": "2022-08-31",
      "bid": "12.84",
      "ask": "12.90",
      "open": "13.00",
      "high": "13.00",
      "low": "12.84",
      "close": "12.84",
      "average": "12.8709",
      "volume": "16330",
      "turnover": "210182.32",
      "trades": "100"
    },
    {
      "date": "2022-09-01",
      "bid": "13.14",
      "ask": "13.30",
      "open": "12.84",
      "high": "13.38",
      "low": "12.80",
      "close": "13.10",
      "average": "13.077",
      "volume": "43107",
      "turnover": "563708.28",
      "trades": "174"
    },
    {
      "date": "2022-09-02",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.10",
      "high": "13.24",
      "low": "12.86",
      "close": "12.86",
      "average": "13.0651",
      "volume": "18573",
      "turnover": "242657.72",
      "trades": "117"
    },
    {
      "date": "2022-09-05",
      "bid": "12.90",
      "ask": "13.18",
      "open": "12.86",
      "high": "13.18",
      "low": "12.52",
      "close": "12.90",
      "average": "12.7246",
      "volume": "57120",
      "turnover": "726826.54",
      "trades": "184"
    },
    {
      "date": "2022-09-06",
      "bid": "13.30",
      "ask": "13.34",
      "open": "12.92",
      "high": "13.34",
      "low": "12.64",
      "close": "13.30",
      "average": "13.1675",
      "volume": "102137",
      "turnover": "1344887.32",
      "trades": "197"
    },
    {
      "date": "2022-09-07",
      "bid": "13.40",
      "ask": "13.48",
      "open": "13.30",
      "high": "13.60",
      "low": "13.10",
      "close": "13.60",
      "average": "13.4331",
      "volume": "118134",
      "turnover": "1586900.98",
      "trades": "166"
    },
    {
      "date": "2022-09-08",
      "bid": "13.74",
      "ask": "13.84",
      "open": "13.88",
      "high": "13.98",
      "low": "13.48",
      "close": "13.78",
      "average": "13.7297",
      "volume": "147798",
      "turnover": "2029224.22",
      "trades": "167"
    },
    {
      "date": "2022-09-09",
      "bid": "13.80",
      "ask": "13.94",
      "open": "13.84",
      "high": "14.00",
      "low": "13.76",
      "close": "13.76",
      "average": "13.9329",
      "volume": "35503",
      "turnover": "494660.96",
      "trades": "173"
    },
    {
      "date": "2022-09-12",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.00",
      "high": "14.00",
      "low": "13.80",
      "close": "13.90",
      "average": "13.9383",
      "volume": "35632",
      "turnover": "496650.3",
      "trades": "111"
    },
    {
      "date": "2022-09-13",
      "bid": "13.74",
      "ask": "13.78",
      "open": "13.92",
      "high": "14.00",
      "low": "13.60",
      "close": "13.78",
      "average": "13.8359",
      "volume": "54165",
      "turnover": "749422.54",
      "trades": "189"
    },
    {
      "date": "2022-09-14",
      "bid": "13.62",
      "ask": "13.80",
      "open": "13.70",
      "high": "13.80",
      "low": "12.56",
      "close": "13.80",
      "average": "13.0828",
      "volume": "379892",
      "turnover": "4970042.38",
      "trades": "301"
    },
    {
      "date": "2022-09-15",
      "bid": "13.66",
      "ask": "13.94",
      "open": "13.80",
      "high": "14.00",
      "low": "13.64",
      "close": "13.80",
      "average": "13.8532",
      "volume": "45485",
      "turnover": "630112.32",
      "trades": "170"
    },
    {
      "date": "2022-09-16",
      "bid": "13.84",
      "ask": "13.94",
      "open": "13.82",
      "high": "13.98",
      "low": "13.80",
      "close": "13.94",
      "average": "13.9145",
      "volume": "34889",
      "turnover": "485461.36",
      "trades": "150"
    },
    {
      "date": "2022-09-19",
      "bid": "13.42",
      "ask": "13.48",
      "open": "13.80",
      "high": "14.02",
      "low": "13.36",
      "close": "13.36",
      "average": "13.6192",
      "volume": "111125",
      "turnover": "1513432.86",
      "trades": "198"
    },
    {
      "date": "2022-09-20",
      "bid": "13.36",
      "ask": "13.40",
      "open": "13.60",
      "high": "14.10",
      "low": "13.30",
      "close": "13.30",
      "average": "13.5861",
      "volume": "293786",
      "turnover": "3984472.3",
      "trades": "383"
    },
    {
      "date": "2022-09-21",
      "bid": "13.38",
      "ask": "13.46",
      "open": "13.36",
      "high": "13.76",
      "low": "13.20",
      "close": "13.32",
      "average": "13.4327",
      "volume": "81768",
      "turnover": "1098363.36",
      "trades": "163"
    },
    {
      "date": "2022-09-22",
      "bid": "13.22",
      "ask": "13.30",
      "open": "13.26",
      "high": "13.88",
      "low": "13.22",
      "close": "13.28",
      "average": "13.5043",
      "volume": "53412",
      "turnover": "721290.12",
      "trades": "164"
    },
    {
      "date": "2022-09-23",
      "bid": "13.00",
      "ask": "13.20",
      "open": "13.82",
      "high": "13.82",
      "low": "13.08",
      "close": "13.08",
      "average": "13.2168",
      "volume": "56387",
      "turnover": "745256.32",
      "trades": "207"
    },
    {
      "date": "2022-09-26",
      "bid": "12.82",
      "ask": "12.90",
      "open": "13.08",
      "high": "13.60",
      "low": "12.82",
      "close": "12.90",
      "average": "13.2099",
      "volume": "118190",
      "turnover": "1561273.64",
      "trades": "305"
    },
    {
      "date": "2022-09-27",
      "bid": "12.50",
      "ask": "12.52",
      "open": "12.90",
      "high": "13.12",
      "low": "12.50",
      "close": "12.54",
      "average": "12.6753",
      "volume": "146742",
      "turnover": "1860052.19",
      "trades": "330"
    },
    {
      "date": "2022-09-28",
      "bid": "12.20",
      "ask": "12.22",
      "open": "12.56",
      "high": "12.60",
      "low": "11.90",
      "close": "12.20",
      "average": "12.2151",
      "volume": "224660",
      "turnover": "2744241.76",
      "trades": "283"
    },
    {
      "date": "2022-09-29",
      "bid": "12.04",
      "ask": "12.30",
      "open": "11.90",
      "high": "12.32",
      "low": "11.40",
      "close": "12.30",
      "average": "11.9398",
      "volume": "292441",
      "turnover": "3491683.72",
      "trades": "236"
    },
    {
      "date": "2022-09-30",
      "bid": "12.00",
      "ask": "12.28",
      "open": "11.80",
      "high": "12.64",
      "low": "11.78",
      "close": "12.28",
      "average": "12.2295",
      "volume": "34643",
      "turnover": "423667.5",
      "trades": "128"
    },
    {
      "date": "2022-10-03",
      "bid": "12.06",
      "ask": "12.22",
      "open": "12.06",
      "high": "12.26",
      "low": "11.80",
      "close": "12.22",
      "average": "12.0153",
      "volume": "30768",
      "turnover": "369685.72",
      "trades": "118"
    },
    {
      "date": "2022-10-04",
      "bid": "12.08",
      "ask": "12.14",
      "open": "12.06",
      "high": "12.22",
      "low": "12.00",
      "close": "12.14",
      "average": "12.1043",
      "volume": "68132",
      "turnover": "824687.66",
      "trades": "125"
    },
    {
      "date": "2022-10-05",
      "bid": "12.12",
      "ask": "12.20",
      "open": "12.14",
      "high": "12.20",
      "low": "12.06",
      "close": "12.18",
      "average": "12.162",
      "volume": "19081",
      "turnover": "232062.74",
      "trades": "85"
    },
    {
      "date": "2022-10-06",
      "bid": "12.30",
      "ask": "12.34",
      "open": "12.18",
      "high": "12.34",
      "low": "11.94",
      "close": "12.30",
      "average": "12.1812",
      "volume": "145339",
      "turnover": "1770410.42",
      "trades": "139"
    },
    {
      "date": "2022-10-07",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.30",
      "high": "13.00",
      "low": "12.20",
      "close": "12.50",
      "average": "12.6167",
      "volume": "53935",
      "turnover": "680481.68",
      "trades": "109"
    },
    {
      "date": "2022-10-10",
      "bid": "12.36",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.50",
      "low": "12.20",
      "close": "12.38",
      "average": "12.371",
      "volume": "48638",
      "turnover": "601702.72",
      "trades": "89"
    },
    {
      "date": "2022-10-11",
      "bid": "12.10",
      "ask": "12.30",
      "open": "12.38",
      "high": "12.38",
      "low": "12.10",
      "close": "12.12",
      "average": "12.2716",
      "volume": "34588",
      "turnover": "424448.56",
      "trades": "96"
    },
    {
      "date": "2022-10-12",
      "bid": "11.94",
      "ask": "12.12",
      "open": "12.12",
      "high": "12.44",
      "low": "11.92",
      "close": "12.12",
      "average": "12.1054",
      "volume": "42848",
      "turnover": "518691.28",
      "trades": "58"
    },
    {
      "date": "2022-10-13",
      "bid": "11.96",
      "ask": "12.00",
      "open": "12.12",
      "high": "12.40",
      "low": "11.82",
      "close": "12.00",
      "average": "11.9564",
      "volume": "37535",
      "turnover": "448782.64",
      "trades": "111"
    },
    {
      "date": "2022-10-14",
      "bid": "12.02",
      "ask": "12.08",
      "open": "12.00",
      "high": "12.48",
      "low": "11.90",
      "close": "12.02",
      "average": "12.041",
      "volume": "52514",
      "turnover": "632318.74",
      "trades": "187"
    },
    {
      "date": "2022-10-17",
      "bid": "11.84",
      "ask": "11.94",
      "open": "12.04",
      "high": "12.06",
      "low": "11.80",
      "close": "11.84",
      "average": "11.9359",
      "volume": "57017",
      "turnover": "680551.2",
      "trades": "118"
    },
    {
      "date": "2022-10-18",
      "bid": "11.96",
      "ask": "12.00",
      "open": "11.86",
      "high": "12.20",
      "low": "11.86",
      "close": "12.00",
      "average": "12.0166",
      "volume": "73197",
      "turnover": "879579.8",
      "trades": "83"
    },
    {
      "date": "2022-10-19",
      "bid": "11.96",
      "ask": "12.00",
      "open": "12.10",
      "high": "12.10",
      "low": "11.96",
      "close": "12.00",
      "average": "11.9999",
      "volume": "49123",
      "turnover": "589472",
      "trades": "63"
    },
    {
      "date": "2022-10-20",
      "bid": "11.92",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.24",
      "low": "11.90",
      "close": "11.94",
      "average": "11.9759",
      "volume": "26792",
      "turnover": "320859.42",
      "trades": "85"
    },
    {
      "date": "2022-10-21",
      "bid": "11.94",
      "ask": "11.98",
      "open": "12.00",
      "high": "12.20",
      "low": "11.94",
      "close": "11.94",
      "average": "12.0587",
      "volume": "8794",
      "turnover": "106044.18",
      "trades": "59"
    },
    {
      "date": "2022-10-24",
      "bid": "11.90",
      "ask": "11.98",
      "open": "11.94",
      "high": "12.14",
      "low": "11.90",
      "close": "11.92",
      "average": "11.9975",
      "volume": "53402",
      "turnover": "640690.34",
      "trades": "80"
    },
    {
      "date": "2022-10-25",
      "bid": "11.94",
      "ask": "12.00",
      "open": "11.92",
      "high": "12.40",
      "low": "11.86",
      "close": "12.00",
      "average": "11.9724",
      "volume": "23746",
      "turnover": "284296.96",
      "trades": "136"
    },
    {
      "date": "2022-10-26",
      "bid": "11.94",
      "ask": "11.96",
      "open": "12.02",
      "high": "12.20",
      "low": "11.80",
      "close": "11.92",
      "average": "11.9308",
      "volume": "34049",
      "turnover": "406230.8",
      "trades": "101"
    },
    {
      "date": "2022-10-27",
      "bid": "11.84",
      "ask": "11.90",
      "open": "11.92",
      "high": "11.92",
      "low": "11.80",
      "close": "11.92",
      "average": "11.8554",
      "volume": "29014",
      "turnover": "343972.44",
      "trades": "79"
    },
    {
      "date": "2022-10-28",
      "bid": "12.02",
      "ask": "12.40",
      "open": "12.00",
      "high": "12.00",
      "low": "11.70",
      "close": "12.00",
      "average": "11.8267",
      "volume": "760281",
      "turnover": "8991628.36",
      "trades": "82"
    },
    {
      "date": "2022-10-31",
      "bid": "12.34",
      "ask": "12.36",
      "open": "12.00",
      "high": "12.38",
      "low": "11.82",
      "close": "12.38",
      "average": "12.1923",
      "volume": "77290",
      "turnover": "942344.04",
      "trades": "104"
    },
    {
      "date": "2022-11-01",
      "bid": "12.50",
      "ask": "12.52",
      "open": "12.56",
      "high": "12.62",
      "low": "12.50",
      "close": "12.50",
      "average": "12.524",
      "volume": "48829",
      "turnover": "611533.68",
      "trades": "169"
    },
    {
      "date": "2022-11-02",
      "bid": "12.10",
      "ask": "12.24",
      "open": "12.50",
      "high": "12.50",
      "low": "11.88",
      "close": "12.12",
      "average": "12.2592",
      "volume": "33359",
      "turnover": "408956.2",
      "trades": "108"
    },
    {
      "date": "2022-11-03",
      "bid": "12.06",
      "ask": "12.30",
      "open": "12.12",
      "high": "12.30",
      "low": "11.92",
      "close": "12.30",
      "average": "12.1189",
      "volume": "16257",
      "turnover": "197017.14",
      "trades": "94"
    },
    {
      "date": "2022-11-04",
      "bid": "12.14",
      "ask": "12.20",
      "open": "12.30",
      "high": "12.38",
      "low": "12.00",
      "close": "12.14",
      "average": "12.1295",
      "volume": "18773",
      "turnover": "227706.36",
      "trades": "69"
    },
    {
      "date": "2022-11-07",
      "bid": "12.04",
      "ask": "12.08",
      "open": "11.72",
      "high": "12.12",
      "low": "11.72",
      "close": "12.08",
      "average": "11.9504",
      "volume": "39884",
      "turnover": "476629.44",
      "trades": "172"
    },
    {
      "date": "2022-11-08",
      "bid": "11.88",
      "ask": "11.94",
      "open": "12.08",
      "high": "12.08",
      "low": "11.80",
      "close": "11.94",
      "average": "11.8708",
      "volume": "59434",
      "turnover": "705526.26",
      "trades": "166"
    },
    {
      "date": "2022-11-09",
      "bid": "11.80",
      "ask": "11.86",
      "open": "11.94",
      "high": "12.00",
      "low": "11.80",
      "close": "11.82",
      "average": "11.8508",
      "volume": "56672",
      "turnover": "671611.2",
      "trades": "150"
    },
    {
      "date": "2022-11-10",
      "bid": "12.04",
      "ask": "12.08",
      "open": "11.82",
      "high": "12.14",
      "low": "11.68",
      "close": "12.04",
      "average": "11.9579",
      "volume": "102070",
      "turnover": "1220545.54",
      "trades": "185"
    },
    {
      "date": "2022-11-11",
      "bid": "11.90",
      "ask": "11.92",
      "open": "12.04",
      "high": "12.04",
      "low": "11.80",
      "close": "11.92",
      "average": "11.8979",
      "volume": "25454",
      "turnover": "302850.18",
      "trades": "118"
    },
    {
      "date": "2022-11-14",
      "bid": "11.78",
      "ask": "11.80",
      "open": "11.92",
      "high": "11.94",
      "low": "11.72",
      "close": "11.78",
      "average": "11.831",
      "volume": "29860",
      "turnover": "353274.98",
      "trades": "113"
    },
    {
      "date": "2022-11-15",
      "bid": "11.74",
      "ask": "11.86",
      "open": "11.78",
      "high": "11.90",
      "low": "11.72",
      "close": "11.78",
      "average": "11.7843",
      "volume": "19141",
      "turnover": "225563.66",
      "trades": "107"
    },
    {
      "date": "2022-11-16",
      "bid": "11.66",
      "ask": "11.88",
      "open": "11.86",
      "high": "12.00",
      "low": "11.66",
      "close": "11.66",
      "average": "11.8642",
      "volume": "81713",
      "turnover": "969456.78",
      "trades": "124"
    },
    {
      "date": "2022-11-17",
      "bid": "11.72",
      "ask": "11.84",
      "open": "11.70",
      "high": "11.92",
      "low": "11.70",
      "close": "11.72",
      "average": "11.7626",
      "volume": "34254",
      "turnover": "402915.08",
      "trades": "94"
    },
    {
      "date": "2022-11-18",
      "bid": "11.74",
      "ask": "11.82",
      "open": "11.86",
      "high": "11.90",
      "low": "11.72",
      "close": "11.74",
      "average": "11.8295",
      "volume": "17269",
      "turnover": "204283.66",
      "trades": "79"
    },
    {
      "date": "2022-11-21",
      "bid": "11.76",
      "ask": "11.80",
      "open": "11.74",
      "high": "11.82",
      "low": "10.80",
      "close": "11.76",
      "average": "11.4964",
      "volume": "157791",
      "turnover": "1813935.04",
      "trades": "224"
    },
    {
      "date": "2022-11-22",
      "bid": "11.84",
      "ask": "11.92",
      "open": "11.80",
      "high": "11.92",
      "low": "11.64",
      "close": "11.92",
      "average": "11.7999",
      "volume": "25370",
      "turnover": "299364.34",
      "trades": "74"
    },
    {
      "date": "2022-11-23",
      "bid": "12.02",
      "ask": "12.04",
      "open": "11.80",
      "high": "12.04",
      "low": "11.80",
      "close": "12.02",
      "average": "12.0109",
      "volume": "106041",
      "turnover": "1273643.92",
      "trades": "179"
    },
    {
      "date": "2022-11-24",
      "bid": "11.90",
      "ask": "11.92",
      "open": "12.00",
      "high": "12.02",
      "low": "11.88",
      "close": "11.90",
      "average": "11.9089",
      "volume": "43776",
      "turnover": "521325.06",
      "trades": "185"
    },
    {
      "date": "2022-11-25",
      "bid": "11.68",
      "ask": "11.82",
      "open": "11.90",
      "high": "11.96",
      "low": "11.62",
      "close": "11.68",
      "average": "11.6226",
      "volume": "2548242",
      "turnover": "29617278.28",
      "trades": "153"
    },
    {
      "date": "2022-11-28",
      "bid": "11.62",
      "ask": "11.74",
      "open": "11.62",
      "high": "11.84",
      "low": "11.62",
      "close": "11.62",
      "average": "11.7025",
      "volume": "20041",
      "turnover": "234532.76",
      "trades": "171"
    },
    {
      "date": "2022-11-29",
      "bid": "11.60",
      "ask": "11.72",
      "open": "11.64",
      "high": "11.80",
      "low": "11.34",
      "close": "11.72",
      "average": "11.6029",
      "volume": "97395",
      "turnover": "1130067.65",
      "trades": "210"
    },
    {
      "date": "2022-11-30",
      "bid": "11.60",
      "ask": "11.64",
      "open": "11.72",
      "high": "11.72",
      "low": "11.52",
      "close": "11.60",
      "average": "11.6023",
      "volume": "477723",
      "turnover": "5542678.38",
      "trades": "105"
    },
    {
      "date": "2022-12-01",
      "bid": "11.72",
      "ask": "11.76",
      "open": "11.62",
      "high": "11.80",
      "low": "11.62",
      "close": "11.72",
      "average": "11.7213",
      "volume": "40601",
      "turnover": "475894.52",
      "trades": "94"
    },
    {
      "date": "2022-12-02",
      "bid": "11.66",
      "ask": "11.74",
      "open": "11.76",
      "high": "11.76",
      "low": "11.64",
      "close": "11.74",
      "average": "11.7106",
      "volume": "9048",
      "turnover": "105957.48",
      "trades": "58"
    },
    {
      "date": "2022-12-05",
      "bid": "11.60",
      "ask": "11.62",
      "open": "11.60",
      "high": "11.90",
      "low": "11.48",
      "close": "11.62",
      "average": "11.6477",
      "volume": "27544",
      "turnover": "320824",
      "trades": "156"
    },
    {
      "date": "2022-12-06",
      "bid": "11.46",
      "ask": "11.48",
      "open": "11.62",
      "high": "11.70",
      "low": "11.44",
      "close": "11.46",
      "average": "11.5029",
      "volume": "65999",
      "turnover": "759182.46",
      "trades": "130"
    },
    {
      "date": "2022-12-07",
      "bid": "11.36",
      "ask": "11.82",
      "open": "11.46",
      "high": "11.88",
      "low": "11.22",
      "close": "11.34",
      "average": "11.399",
      "volume": "600683",
      "turnover": "6847737.68",
      "trades": "94"
    },
    {
      "date": "2022-12-08",
      "bid": "11.44",
      "ask": "11.50",
      "open": "11.30",
      "high": "11.78",
      "low": "11.30",
      "close": "11.46",
      "average": "11.419",
      "volume": "38449",
      "turnover": "439049.3",
      "trades": "93"
    },
    {
      "date": "2022-12-09",
      "bid": "11.36",
      "ask": "11.38",
      "open": "11.46",
      "high": "11.78",
      "low": "11.20",
      "close": "11.36",
      "average": "11.3461",
      "volume": "119052",
      "turnover": "1350780.1",
      "trades": "131"
    },
    {
      "date": "2022-12-12",
      "bid": "11.24",
      "ask": "11.32",
      "open": "11.36",
      "high": "11.68",
      "low": "11.08",
      "close": "11.24",
      "average": "11.1715",
      "volume": "74948",
      "turnover": "837284",
      "trades": "103"
    },
    {
      "date": "2022-12-13",
      "bid": "11.32",
      "ask": "11.36",
      "open": "11.24",
      "high": "11.60",
      "low": "11.22",
      "close": "11.30",
      "average": "11.3426",
      "volume": "60771",
      "turnover": "689300.34",
      "trades": "137"
    },
    {
      "date": "2022-12-14",
      "bid": "11.26",
      "ask": "11.30",
      "open": "11.22",
      "high": "11.40",
      "low": "11.22",
      "close": "11.26",
      "average": "11.284",
      "volume": "16772",
      "turnover": "189254.94",
      "trades": "87"
    },
    {
      "date": "2022-12-15",
      "bid": "11.26",
      "ask": "11.32",
      "open": "11.26",
      "high": "11.34",
      "low": "11.22",
      "close": "11.24",
      "average": "11.2399",
      "volume": "14735",
      "turnover": "165620",
      "trades": "56"
    },
    {
      "date": "2022-12-16",
      "bid": "11.20",
      "ask": "11.32",
      "open": "11.24",
      "high": "11.50",
      "low": "11.20",
      "close": "11.20",
      "average": "11.2421",
      "volume": "29065",
      "turnover": "326752.1",
      "trades": "56"
    },
    {
      "date": "2022-12-19",
      "bid": "11.14",
      "ask": "11.20",
      "open": "11.20",
      "high": "11.48",
      "low": "11.00",
      "close": "11.14",
      "average": "11.1507",
      "volume": "52852",
      "turnover": "589335.08",
      "trades": "91"
    },
    {
      "date": "2022-12-20",
      "bid": "11.02",
      "ask": "11.04",
      "open": "11.14",
      "high": "11.22",
      "low": "11.00",
      "close": "11.00",
      "average": "11.1174",
      "volume": "96973",
      "turnover": "1078086.87",
      "trades": "93"
    },
    {
      "date": "2022-12-21",
      "bid": "11.20",
      "ask": "11.24",
      "open": "11.00",
      "high": "11.22",
      "low": "11.00",
      "close": "11.22",
      "average": "11.1554",
      "volume": "12709",
      "turnover": "141773.9",
      "trades": "56"
    },
    {
      "date": "2022-12-22",
      "bid": "11.08",
      "ask": "11.12",
      "open": "11.24",
      "high": "11.24",
      "low": "10.92",
      "close": "11.08",
      "average": "11.0249",
      "volume": "75573",
      "turnover": "833184.86",
      "trades": "57"
    },
    {
      "date": "2022-12-23",
      "bid": "11.10",
      "ask": "11.18",
      "open": "11.20",
      "high": "11.30",
      "low": "11.02",
      "close": "11.12",
      "average": "11.1601",
      "volume": "37361",
      "turnover": "416953.36",
      "trades": "96"
    },
    {
      "date": "2022-12-27",
      "bid": "11.12",
      "ask": "11.14",
      "open": "11.12",
      "high": "11.14",
      "low": "11.02",
      "close": "11.12",
      "average": "11.0658",
      "volume": "16743",
      "turnover": "185274.68",
      "trades": "103"
    },
    {
      "date": "2022-12-28",
      "bid": "11.12",
      "ask": "11.22",
      "open": "11.12",
      "high": "11.28",
      "low": "11.08",
      "close": "11.12",
      "average": "11.1217",
      "volume": "12512",
      "turnover": "139154.54",
      "trades": "50"
    },
    {
      "date": "2022-12-29",
      "bid": "11.06",
      "ask": "11.16",
      "open": "11.12",
      "high": "11.20",
      "low": "11.02",
      "close": "11.16",
      "average": "11.0965",
      "volume": "308538",
      "turnover": "3423687.12",
      "trades": "78"
    },
    {
      "date": "2022-12-30",
      "bid": "10.96",
      "ask": "11.10",
      "open": "11.16",
      "high": "11.16",
      "low": "10.80",
      "close": "10.96",
      "average": "10.9622",
      "volume": "72265",
      "turnover": "792180.64",
      "trades": "159"
    },
    {
      "date": "2023-01-02",
      "bid": "11.08",
      "ask": "11.12",
      "open": "11.26",
      "high": "11.26",
      "low": "10.98",
      "close": "11.06",
      "average": "11.0834",
      "volume": "16499",
      "turnover": "182864.48",
      "trades": "81"
    },
    {
      "date": "2023-01-03",
      "bid": "11.14",
      "ask": "11.22",
      "open": "11.06",
      "high": "11.22",
      "low": "11.06",
      "close": "11.22",
      "average": "11.1354",
      "volume": "23227",
      "turnover": "258643",
      "trades": "92"
    },
    {
      "date": "2023-01-04",
      "bid": "11.00",
      "ask": "11.02",
      "open": "11.22",
      "high": "11.22",
      "low": "11.00",
      "close": "11.02",
      "average": "11.0557",
      "volume": "98704",
      "turnover": "1091246.42",
      "trades": "155"
    },
    {
      "date": "2023-01-05",
      "bid": "11.00",
      "ask": "11.08",
      "open": "11.18",
      "high": "11.18",
      "low": "11.00",
      "close": "11.08",
      "average": "11.0568",
      "volume": "11859",
      "turnover": "131122.88",
      "trades": "61"
    },
    {
      "date": "2023-01-09",
      "bid": "11.10",
      "ask": "11.12",
      "open": "11.08",
      "high": "11.20",
      "low": "11.08",
      "close": "11.10",
      "average": "11.1259",
      "volume": "133595",
      "turnover": "1486368.78",
      "trades": "164"
    },
    {
      "date": "2023-01-10",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.12",
      "high": "11.22",
      "low": "11.00",
      "close": "11.20",
      "average": "11.1195",
      "volume": "21623",
      "turnover": "240437.32",
      "trades": "88"
    },
    {
      "date": "2023-01-11",
      "bid": "11.12",
      "ask": "11.18",
      "open": "11.18",
      "high": "11.22",
      "low": "11.02",
      "close": "11.18",
      "average": "11.1244",
      "volume": "35208",
      "turnover": "391669.54",
      "trades": "122"
    },
    {
      "date": "2023-01-12",
      "bid": "11.18",
      "ask": "11.20",
      "open": "11.10",
      "high": "11.30",
      "low": "11.02",
      "close": "11.18",
      "average": "11.1323",
      "volume": "58487",
      "turnover": "651092.68",
      "trades": "156"
    },
    {
      "date": "2023-01-13",
      "bid": "11.12",
      "ask": "11.20",
      "open": "11.20",
      "high": "11.20",
      "low": "11.06",
      "close": "11.14",
      "average": "11.1622",
      "volume": "16555",
      "turnover": "184789.56",
      "trades": "68"
    },
    {
      "date": "2023-01-16",
      "bid": "11.20",
      "ask": "11.24",
      "open": "11.12",
      "high": "11.26",
      "low": "11.10",
      "close": "11.24",
      "average": "11.1342",
      "volume": "21263",
      "turnover": "236745.86",
      "trades": "83"
    },
    {
      "date": "2023-01-17",
      "bid": "11.16",
      "ask": "11.24",
      "open": "11.22",
      "high": "11.24",
      "low": "11.08",
      "close": "11.16",
      "average": "11.156",
      "volume": "20344",
      "turnover": "226956.76",
      "trades": "84"
    },
    {
      "date": "2023-01-18",
      "bid": "11.16",
      "ask": "11.22",
      "open": "11.22",
      "high": "11.22",
      "low": "11.10",
      "close": "11.22",
      "average": "11.1504",
      "volume": "26068",
      "turnover": "290668.56",
      "trades": "62"
    },
    {
      "date": "2023-01-19",
      "bid": "10.96",
      "ask": "11.10",
      "open": "11.22",
      "high": "11.22",
      "low": "10.92",
      "close": "11.08",
      "average": "11.0814",
      "volume": "47446",
      "turnover": "525765.94",
      "trades": "109"
    },
    {
      "date": "2023-01-20",
      "bid": "11.00",
      "ask": "11.02",
      "open": "11.20",
      "high": "11.20",
      "low": "10.98",
      "close": "11.02",
      "average": "11.0233",
      "volume": "39220",
      "turnover": "432335.38",
      "trades": "77"
    },
    {
      "date": "2023-01-23",
      "bid": "10.94",
      "ask": "11.00",
      "open": "11.02",
      "high": "11.20",
      "low": "10.92",
      "close": "11.00",
      "average": "11.019",
      "volume": "49970",
      "turnover": "550620.36",
      "trades": "138"
    },
    {
      "date": "2023-01-24",
      "bid": "10.88",
      "ask": "10.90",
      "open": "10.94",
      "high": "11.00",
      "low": "10.86",
      "close": "10.90",
      "average": "10.9044",
      "volume": "59650",
      "turnover": "650449.46",
      "trades": "124"
    },
    {
      "date": "2023-01-25",
      "bid": "10.72",
      "ask": "10.74",
      "open": "10.96",
      "high": "10.96",
      "low": "10.70",
      "close": "10.72",
      "average": "10.7907",
      "volume": "77262",
      "turnover": "833707.86",
      "trades": "148"
    },
    {
      "date": "2023-01-26",
      "bid": "10.62",
      "ask": "10.70",
      "open": "10.74",
      "high": "10.76",
      "low": "10.58",
      "close": "10.70",
      "average": "10.6805",
      "volume": "50655",
      "turnover": "541019.96",
      "trades": "121"
    },
    {
      "date": "2023-01-27",
      "bid": "11.02",
      "ask": "11.08",
      "open": "10.70",
      "high": "11.20",
      "low": "10.70",
      "close": "11.08",
      "average": "10.9192",
      "volume": "120316",
      "turnover": "1313759.24",
      "trades": "128"
    },
    {
      "date": "2023-01-30",
      "bid": "11.00",
      "ask": "11.06",
      "open": "11.18",
      "high": "11.20",
      "low": "10.98",
      "close": "11.06",
      "average": "11.1081",
      "volume": "32337",
      "turnover": "359201.82",
      "trades": "118"
    },
    {
      "date": "2023-01-31",
      "bid": "11.12",
      "ask": "11.20",
      "open": "11.06",
      "high": "11.20",
      "low": "11.00",
      "close": "11.20",
      "average": "11.0373",
      "volume": "86562",
      "turnover": "955412.98",
      "trades": "92"
    },
    {
      "date": "2023-02-01",
      "bid": "11.44",
      "ask": "11.48",
      "open": "11.20",
      "high": "11.50",
      "low": "11.14",
      "close": "11.44",
      "average": "11.2324",
      "volume": "31981",
      "turnover": "359224.36",
      "trades": "111"
    },
    {
      "date": "2023-02-02",
      "bid": "11.24",
      "ask": "11.30",
      "open": "11.50",
      "high": "11.56",
      "low": "11.18",
      "close": "11.24",
      "average": "11.3381",
      "volume": "47121",
      "turnover": "534263.06",
      "trades": "103"
    },
    {
      "date": "2023-02-03",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.30",
      "high": "11.98",
      "low": "11.30",
      "close": "11.78",
      "average": "11.5154",
      "volume": "56633",
      "turnover": "652206.82",
      "trades": "132"
    },
    {
      "date": "2023-02-06",
      "bid": "11.60",
      "ask": "11.80",
      "open": "11.76",
      "high": "11.78",
      "low": "11.54",
      "close": "11.62",
      "average": "11.6283",
      "volume": "27195",
      "turnover": "316255.08",
      "trades": "137"
    },
    {
      "date": "2023-02-07",
      "bid": "11.78",
      "ask": "11.80",
      "open": "11.62",
      "high": "11.90",
      "low": "11.62",
      "close": "11.70",
      "average": "11.7532",
      "volume": "21557",
      "turnover": "253362.96",
      "trades": "64"
    },
    {
      "date": "2023-02-08",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.98",
      "high": "12.00",
      "low": "11.72",
      "close": "11.80",
      "average": "11.8986",
      "volume": "32546",
      "turnover": "387252.2",
      "trades": "102"
    },
    {
      "date": "2023-02-09",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.80",
      "high": "11.98",
      "low": "11.54",
      "close": "11.70",
      "average": "11.6534",
      "volume": "41702",
      "turnover": "485969.14",
      "trades": "148"
    },
    {
      "date": "2023-02-10",
      "bid": "11.32",
      "ask": "11.40",
      "open": "11.60",
      "high": "11.98",
      "low": "11.26",
      "close": "11.40",
      "average": "11.582",
      "volume": "33200",
      "turnover": "384523.3",
      "trades": "111"
    },
    {
      "date": "2023-02-13",
      "bid": "11.04",
      "ask": "11.26",
      "open": "11.40",
      "high": "11.76",
      "low": "10.90",
      "close": "11.04",
      "average": "11.2141",
      "volume": "244901",
      "turnover": "2746342.48",
      "trades": "158"
    },
    {
      "date": "2023-02-14",
      "bid": "11.00",
      "ask": "11.04",
      "open": "10.92",
      "high": "11.20",
      "low": "10.90",
      "close": "11.00",
      "average": "11.1225",
      "volume": "76818",
      "turnover": "854409.04",
      "trades": "102"
    },
    {
      "date": "2023-02-15",
      "bid": "11.08",
      "ask": "11.20",
      "open": "11.00",
      "high": "11.50",
      "low": "10.56",
      "close": "11.20",
      "average": "11.1236",
      "volume": "19254",
      "turnover": "214173.28",
      "trades": "88"
    },
    {
      "date": "2023-02-16",
      "bid": "11.34",
      "ask": "11.36",
      "open": "11.20",
      "high": "11.40",
      "low": "11.16",
      "close": "11.34",
      "average": "11.3094",
      "volume": "18045",
      "turnover": "204077.68",
      "trades": "67"
    },
    {
      "date": "2023-02-17",
      "bid": "11.08",
      "ask": "11.20",
      "open": "11.36",
      "high": "11.40",
      "low": "11.00",
      "close": "11.18",
      "average": "11.2109",
      "volume": "37111",
      "turnover": "416047.32",
      "trades": "111"
    },
    {
      "date": "2023-02-20",
      "bid": "10.98",
      "ask": "11.00",
      "open": "11.10",
      "high": "11.36",
      "low": "10.96",
      "close": "11.00",
      "average": "11.0452",
      "volume": "34488",
      "turnover": "380927.7",
      "trades": "106"
    },
    {
      "date": "2023-02-21",
      "bid": "10.98",
      "ask": "11.16",
      "open": "11.00",
      "high": "11.28",
      "low": "10.78",
      "close": "11.00",
      "average": "10.9375",
      "volume": "39540",
      "turnover": "432467.9",
      "trades": "85"
    },
    {
      "date": "2023-02-22",
      "bid": "10.84",
      "ask": "11.00",
      "open": "11.38",
      "high": "11.38",
      "low": "10.82",
      "close": "11.00",
      "average": "11.0778",
      "volume": "88224",
      "turnover": "977164.42",
      "trades": "89"
    },
    {
      "date": "2023-02-23",
      "bid": "11.02",
      "ask": "11.12",
      "open": "11.00",
      "high": "11.36",
      "low": "11.00",
      "close": "11.20",
      "average": "11.1516",
      "volume": "30131",
      "turnover": "336008.84",
      "trades": "94"
    },
    {
      "date": "2023-02-24",
      "bid": "11.06",
      "ask": "11.30",
      "open": "11.20",
      "high": "11.20",
      "low": "11.00",
      "close": "11.06",
      "average": "11.1178",
      "volume": "25951",
      "turnover": "288518.02",
      "trades": "158"
    },
    {
      "date": "2023-02-27",
      "bid": "11.08",
      "ask": "11.28",
      "open": "11.06",
      "high": "11.32",
      "low": "10.96",
      "close": "11.08",
      "average": "11.1208",
      "volume": "27985",
      "turnover": "311214.22",
      "trades": "128"
    },
    {
      "date": "2023-02-28",
      "bid": "10.98",
      "ask": "11.00",
      "open": "11.08",
      "high": "11.40",
      "low": "11.00",
      "close": "11.00",
      "average": "11.1717",
      "volume": "42174",
      "turnover": "471154.92",
      "trades": "100"
    },
    {
      "date": "2023-03-01",
      "bid": "11.04",
      "ask": "11.08",
      "open": "11.00",
      "high": "11.30",
      "low": "11.00",
      "close": "11.08",
      "average": "11.0705",
      "volume": "47563",
      "turnover": "526546.98",
      "trades": "105"
    },
    {
      "date": "2023-03-02",
      "bid": "11.00",
      "ask": "11.12",
      "open": "11.16",
      "high": "11.18",
      "low": "11.00",
      "close": "11.12",
      "average": "11.1522",
      "volume": "30643",
      "turnover": "341737.28",
      "trades": "100"
    },
    {
      "date": "2023-03-03",
      "bid": "11.04",
      "ask": "11.12",
      "open": "11.12",
      "high": "11.20",
      "low": "11.00",
      "close": "11.12",
      "average": "11.0896",
      "volume": "50395",
      "turnover": "558862.9",
      "trades": "123"
    },
    {
      "date": "2023-03-06",
      "bid": "11.16",
      "ask": "11.20",
      "open": "11.14",
      "high": "11.34",
      "low": "11.12",
      "close": "11.16",
      "average": "11.2168",
      "volume": "43261",
      "turnover": "485248.34",
      "trades": "74"
    },
    {
      "date": "2023-03-07",
      "bid": "11.16",
      "ask": "11.20",
      "open": "11.34",
      "high": "11.40",
      "low": "11.16",
      "close": "11.18",
      "average": "11.3158",
      "volume": "40898",
      "turnover": "462794.54",
      "trades": "79"
    },
    {
      "date": "2023-03-08",
      "bid": "11.28",
      "ask": "11.30",
      "open": "11.16",
      "high": "11.36",
      "low": "11.14",
      "close": "11.28",
      "average": "11.2791",
      "volume": "18497",
      "turnover": "208630.18",
      "trades": "69"
    },
    {
      "date": "2023-03-09",
      "bid": "11.12",
      "ask": "11.14",
      "open": "11.28",
      "high": "11.80",
      "low": "11.02",
      "close": "11.12",
      "average": "11.1579",
      "volume": "86221",
      "turnover": "962045.18",
      "trades": "130"
    },
    {
      "date": "2023-03-10",
      "bid": "10.96",
      "ask": "11.00",
      "open": "11.12",
      "high": "11.20",
      "low": "10.90",
      "close": "10.98",
      "average": "11.0303",
      "volume": "59637",
      "turnover": "657945.1",
      "trades": "99"
    },
    {
      "date": "2023-03-13",
      "bid": "10.82",
      "ask": "10.84",
      "open": "10.98",
      "high": "11.30",
      "low": "10.68",
      "close": "10.74",
      "average": "10.8921",
      "volume": "47302",
      "turnover": "515217.06",
      "trades": "139"
    },
    {
      "date": "2023-03-14",
      "bid": "10.90",
      "ask": "10.94",
      "open": "10.74",
      "high": "11.00",
      "low": "10.68",
      "close": "10.94",
      "average": "10.817",
      "volume": "81747",
      "turnover": "884254.34",
      "trades": "101"
    },
    {
      "date": "2023-03-15",
      "bid": "10.62",
      "ask": "10.78",
      "open": "10.92",
      "high": "11.30",
      "low": "10.62",
      "close": "10.62",
      "average": "10.8587",
      "volume": "57682",
      "turnover": "626349.94",
      "trades": "152"
    },
    {
      "date": "2023-03-16",
      "bid": "9.92",
      "ask": "9.96",
      "open": "10.28",
      "high": "10.48",
      "low": "9.50",
      "close": "9.96",
      "average": "10.0063",
      "volume": "125319",
      "turnover": "1253978.62",
      "trades": "225"
    },
    {
      "date": "2023-03-17",
      "bid": "10.20",
      "ask": "10.26",
      "open": "9.98",
      "high": "10.50",
      "low": "9.72",
      "close": "10.22",
      "average": "9.98",
      "volume": "107174",
      "turnover": "1069578.97",
      "trades": "101"
    },
    {
      "date": "2023-03-20",
      "bid": "9.90",
      "ask": "10.14",
      "open": "10.22",
      "high": "10.40",
      "low": "9.30",
      "close": "9.90",
      "average": "9.911",
      "volume": "1831822",
      "turnover": "18155334.68",
      "trades": "506"
    },
    {
      "date": "2023-03-21",
      "bid": "10.00",
      "ask": "10.08",
      "open": "9.90",
      "high": "10.16",
      "low": "9.55",
      "close": "10.08",
      "average": "9.944",
      "volume": "14300",
      "turnover": "142199.56",
      "trades": "69"
    },
    {
      "date": "2023-03-22",
      "bid": "10.00",
      "ask": "10.06",
      "open": "10.08",
      "high": "10.32",
      "low": "9.81",
      "close": "10.00",
      "average": "10.0382",
      "volume": "6475",
      "turnover": "64997.54",
      "trades": "38"
    },
    {
      "date": "2023-03-23",
      "bid": "10.10",
      "ask": "10.14",
      "open": "10.00",
      "high": "10.36",
      "low": "9.81",
      "close": "10.14",
      "average": "10.0253",
      "volume": "85894",
      "turnover": "861114.28",
      "trades": "163"
    },
    {
      "date": "2023-03-24",
      "bid": "10.04",
      "ask": "10.14",
      "open": "10.14",
      "high": "10.14",
      "low": "10.00",
      "close": "10.14",
      "average": "10.069",
      "volume": "19608",
      "turnover": "197433.42",
      "trades": "110"
    },
    {
      "date": "2023-03-27",
      "bid": "10.00",
      "ask": "10.02",
      "open": "10.14",
      "high": "10.14",
      "low": "9.97",
      "close": "10.00",
      "average": "10.0034",
      "volume": "35326",
      "turnover": "353381.36",
      "trades": "129"
    },
    {
      "date": "2023-03-28",
      "bid": "10.00",
      "ask": "10.08",
      "open": "10.10",
      "high": "10.14",
      "low": "9.91",
      "close": "10.08",
      "average": "10.0526",
      "volume": "11091",
      "turnover": "111493.9",
      "trades": "73"
    },
    {
      "date": "2023-03-29",
      "bid": "10.12",
      "ask": "10.14",
      "open": "10.08",
      "high": "10.26",
      "low": "9.88",
      "close": "10.14",
      "average": "10.0624",
      "volume": "16236",
      "turnover": "163373.41",
      "trades": "88"
    },
    {
      "date": "2023-03-30",
      "bid": "10.50",
      "ask": "10.76",
      "open": "10.14",
      "high": "10.78",
      "low": "10.10",
      "close": "10.52",
      "average": "10.3411",
      "volume": "69752",
      "turnover": "721315.42",
      "trades": "102"
    },
    {
      "date": "2023-03-31",
      "bid": "10.64",
      "ask": "10.74",
      "open": "10.52",
      "high": "10.72",
      "low": "10.30",
      "close": "10.64",
      "average": "10.5085",
      "volume": "46485",
      "turnover": "488485.74",
      "trades": "119"
    },
    {
      "date": "2023-04-03",
      "bid": "10.46",
      "ask": "10.58",
      "open": "10.70",
      "high": "10.72",
      "low": "10.42",
      "close": "10.62",
      "average": "10.4817",
      "volume": "17622",
      "turnover": "184708.22",
      "trades": "55"
    },
    {
      "date": "2023-04-04",
      "bid": "10.56",
      "ask": "10.60",
      "open": "10.62",
      "high": "10.62",
      "low": "10.02",
      "close": "10.50",
      "average": "10.5001",
      "volume": "132517",
      "turnover": "1391438.26",
      "trades": "60"
    },
    {
      "date": "2023-04-05",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.50",
      "high": "10.58",
      "low": "10.02",
      "close": "10.54",
      "average": "10.4383",
      "volume": "19366",
      "turnover": "202148.1",
      "trades": "67"
    },
    {
      "date": "2023-04-06",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.54",
      "high": "10.72",
      "low": "10.06",
      "close": "10.30",
      "average": "10.2597",
      "volume": "8409",
      "turnover": "86273.56",
      "trades": "54"
    },
    {
      "date": "2023-04-11",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.22",
      "high": "11.08",
      "low": "10.20",
      "close": "11.00",
      "average": "10.599",
      "volume": "68857",
      "turnover": "729811.96",
      "trades": "107"
    },
    {
      "date": "2023-04-12",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.00",
      "high": "11.10",
      "low": "10.62",
      "close": "11.00",
      "average": "10.9448",
      "volume": "35126",
      "turnover": "384448.4",
      "trades": "73"
    },
    {
      "date": "2023-04-13",
      "bid": "11.00",
      "ask": "11.06",
      "open": "11.00",
      "high": "11.10",
      "low": "10.60",
      "close": "11.00",
      "average": "10.9795",
      "volume": "89065",
      "turnover": "977884.84",
      "trades": "94"
    },
    {
      "date": "2023-04-14",
      "bid": "10.86",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.08",
      "low": "10.70",
      "close": "10.86",
      "average": "10.9024",
      "volume": "5883",
      "turnover": "64139.06",
      "trades": "64"
    },
    {
      "date": "2023-04-17",
      "bid": "10.76",
      "ask": "10.84",
      "open": "10.98",
      "high": "10.98",
      "low": "10.60",
      "close": "10.84",
      "average": "10.7962",
      "volume": "21567",
      "turnover": "232841",
      "trades": "86"
    },
    {
      "date": "2023-04-18",
      "bid": "10.56",
      "ask": "10.80",
      "open": "10.84",
      "high": "10.84",
      "low": "10.54",
      "close": "10.60",
      "average": "10.6828",
      "volume": "24973",
      "turnover": "266780.98",
      "trades": "56"
    },
    {
      "date": "2023-04-19",
      "bid": "10.52",
      "ask": "10.66",
      "open": "10.60",
      "high": "10.66",
      "low": "10.52",
      "close": "10.66",
      "average": "10.5462",
      "volume": "13330",
      "turnover": "140581.36",
      "trades": "33"
    },
    {
      "date": "2023-04-20",
      "bid": "10.50",
      "ask": "10.64",
      "open": "10.66",
      "high": "10.66",
      "low": "10.50",
      "close": "10.64",
      "average": "10.5251",
      "volume": "7598",
      "turnover": "79969.38",
      "trades": "30"
    },
    {
      "date": "2023-04-21",
      "bid": "10.44",
      "ask": "10.50",
      "open": "10.64",
      "high": "10.64",
      "low": "10.00",
      "close": "10.44",
      "average": "10.2946",
      "volume": "3708",
      "turnover": "38172.26",
      "trades": "47"
    },
    {
      "date": "2023-04-24",
      "bid": "10.34",
      "ask": "10.36",
      "open": "10.42",
      "high": "10.44",
      "low": "10.16",
      "close": "10.36",
      "average": "10.3068",
      "volume": "226253",
      "turnover": "2331938.16",
      "trades": "44"
    },
    {
      "date": "2023-04-25",
      "bid": "10.68",
      "ask": "10.76",
      "open": "10.28",
      "high": "10.80",
      "low": "10.28",
      "close": "10.74",
      "average": "10.4359",
      "volume": "89338",
      "turnover": "932322.66",
      "trades": "72"
    },
    {
      "date": "2023-04-26",
      "bid": "10.92",
      "ask": "11.00",
      "open": "10.80",
      "high": "11.00",
      "low": "10.62",
      "close": "10.94",
      "average": "10.8339",
      "volume": "56136",
      "turnover": "608174.46",
      "trades": "70"
    },
    {
      "date": "2023-04-27",
      "bid": "10.82",
      "ask": "10.96",
      "open": "10.50",
      "high": "10.98",
      "low": "10.50",
      "close": "10.96",
      "average": "10.7746",
      "volume": "11271",
      "turnover": "121439.96",
      "trades": "60"
    },
    {
      "date": "2023-04-28",
      "bid": "10.62",
      "ask": "10.80",
      "open": "10.96",
      "high": "10.96",
      "low": "10.52",
      "close": "10.52",
      "average": "10.653",
      "volume": "20122",
      "turnover": "214358.98",
      "trades": "67"
    },
    {
      "date": "2023-05-02",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.50",
      "high": "10.92",
      "low": "10.20",
      "close": "10.50",
      "average": "10.4392",
      "volume": "20350",
      "turnover": "212437.04",
      "trades": "67"
    },
    {
      "date": "2023-05-03",
      "bid": "10.54",
      "ask": "10.60",
      "open": "10.30",
      "high": "10.92",
      "low": "10.24",
      "close": "10.54",
      "average": "10.4753",
      "volume": "15248",
      "turnover": "159727.3",
      "trades": "66"
    },
    {
      "date": "2023-05-04",
      "bid": "10.44",
      "ask": "10.62",
      "open": "10.96",
      "high": "10.96",
      "low": "10.32",
      "close": "10.44",
      "average": "10.5101",
      "volume": "2450",
      "turnover": "25749.84",
      "trades": "22"
    },
    {
      "date": "2023-05-05",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.44",
      "high": "10.94",
      "low": "10.44",
      "close": "10.62",
      "average": "10.5853",
      "volume": "13809",
      "turnover": "146173",
      "trades": "49"
    },
    {
      "date": "2023-05-08",
      "bid": "10.22",
      "ask": "10.30",
      "open": "10.62",
      "high": "10.94",
      "low": "10.22",
      "close": "10.46",
      "average": "10.50",
      "volume": "29042",
      "turnover": "304942.42",
      "trades": "69"
    },
    {
      "date": "2023-05-09",
      "bid": "10.06",
      "ask": "10.28",
      "open": "10.46",
      "high": "10.46",
      "low": "10.00",
      "close": "10.28",
      "average": "10.0815",
      "volume": "29027",
      "turnover": "292634.52",
      "trades": "61"
    },
    {
      "date": "2023-05-10",
      "bid": "10.20",
      "ask": "10.26",
      "open": "10.06",
      "high": "10.26",
      "low": "9.94",
      "close": "10.26",
      "average": "10.0436",
      "volume": "18264",
      "turnover": "183435.4",
      "trades": "69"
    },
    {
      "date": "2023-05-11",
      "bid": "10.00",
      "ask": "10.14",
      "open": "10.26",
      "high": "10.26",
      "low": "10.00",
      "close": "10.12",
      "average": "10.0674",
      "volume": "14709",
      "turnover": "148081.6",
      "trades": "67"
    },
    {
      "date": "2023-05-12",
      "bid": "10.10",
      "ask": "10.14",
      "open": "10.00",
      "high": "10.14",
      "low": "9.92",
      "close": "10.14",
      "average": "10.0773",
      "volume": "51204",
      "turnover": "515997.49",
      "trades": "77"
    },
    {
      "date": "2023-05-15",
      "bid": "10.14",
      "ask": "10.16",
      "open": "10.14",
      "high": "10.16",
      "low": "10.10",
      "close": "10.16",
      "average": "10.1031",
      "volume": "23337",
      "turnover": "235776.58",
      "trades": "44"
    },
    {
      "date": "2023-05-16",
      "bid": "10.02",
      "ask": "10.16",
      "open": "10.18",
      "high": "10.18",
      "low": "10.00",
      "close": "10.02",
      "average": "10.0577",
      "volume": "2755",
      "turnover": "27709.02",
      "trades": "30"
    },
    {
      "date": "2023-05-17",
      "bid": "10.12",
      "ask": "10.14",
      "open": "10.14",
      "high": "10.14",
      "low": "10.14",
      "close": "10.14",
      "average": "10.14",
      "volume": "328",
      "turnover": "3325.92",
      "trades": "8"
    },
    {
      "date": "2023-05-19",
      "bid": "10.00",
      "ask": "10.12",
      "open": "10.00",
      "high": "10.18",
      "low": "9.99",
      "close": "10.00",
      "average": "10.0129",
      "volume": "19404",
      "turnover": "194290.22",
      "trades": "75"
    },
    {
      "date": "2023-05-22",
      "bid": "10.22",
      "ask": "10.28",
      "open": "10.00",
      "high": "10.56",
      "low": "10.00",
      "close": "10.28",
      "average": "10.2008",
      "volume": "17238",
      "turnover": "175840.64",
      "trades": "61"
    },
    {
      "date": "2023-05-23",
      "bid": "10.14",
      "ask": "10.18",
      "open": "10.28",
      "high": "10.30",
      "low": "10.02",
      "close": "10.14",
      "average": "10.1662",
      "volume": "12857",
      "turnover": "130706.38",
      "trades": "52"
    },
    {
      "date": "2023-05-24",
      "bid": "10.02",
      "ask": "10.06",
      "open": "10.14",
      "high": "10.24",
      "low": "10.00",
      "close": "10.06",
      "average": "10.0102",
      "volume": "119855",
      "turnover": "1199871.1",
      "trades": "54"
    },
    {
      "date": "2023-05-25",
      "bid": "9.91",
      "ask": "10.06",
      "open": "10.00",
      "high": "10.06",
      "low": "9.81",
      "close": "9.91",
      "average": "9.9306",
      "volume": "9502",
      "turnover": "94360.14",
      "trades": "76"
    },
    {
      "date": "2023-05-26",
      "bid": "9.95",
      "ask": "10.18",
      "open": "9.92",
      "high": "10.24",
      "low": "9.85",
      "close": "9.95",
      "average": "9.9942",
      "volume": "25073",
      "turnover": "250592.24",
      "trades": "63"
    },
    {
      "date": "2023-05-29",
      "bid": "9.84",
      "ask": "9.85",
      "open": "9.95",
      "high": "9.95",
      "low": "9.60",
      "close": "9.84",
      "average": "9.7944",
      "volume": "30304",
      "turnover": "296808.86",
      "trades": "65"
    },
    {
      "date": "2023-05-30",
      "bid": "10.04",
      "ask": "10.08",
      "open": "10.00",
      "high": "10.26",
      "low": "10.00",
      "close": "10.08",
      "average": "10.0267",
      "volume": "48609",
      "turnover": "487389.62",
      "trades": "51"
    },
    {
      "date": "2023-05-31",
      "bid": "10.06",
      "ask": "10.18",
      "open": "10.08",
      "high": "10.20",
      "low": "10.00",
      "close": "10.18",
      "average": "10.0812",
      "volume": "13291",
      "turnover": "133988.66",
      "trades": "49"
    },
    {
      "date": "2023-06-01",
      "bid": "10.10",
      "ask": "10.12",
      "open": "10.18",
      "high": "10.18",
      "low": "9.69",
      "close": "10.16",
      "average": "10.0567",
      "volume": "2850",
      "turnover": "28661.65",
      "trades": "41"
    },
    {
      "date": "2023-06-02",
      "bid": "9.87",
      "ask": "10.06",
      "open": "10.16",
      "high": "10.18",
      "low": "9.55",
      "close": "10.06",
      "average": "9.8561",
      "volume": "6621",
      "turnover": "65257.29",
      "trades": "47"
    },
    {
      "date": "2023-06-05",
      "bid": "9.85",
      "ask": "9.93",
      "open": "10.02",
      "high": "10.06",
      "low": "9.60",
      "close": "9.93",
      "average": "9.7683",
      "volume": "16418",
      "turnover": "160375.34",
      "trades": "56"
    },
    {
      "date": "2023-06-07",
      "bid": "9.72",
      "ask": "9.80",
      "open": "9.85",
      "high": "9.93",
      "low": "9.70",
      "close": "9.72",
      "average": "9.7963",
      "volume": "31485",
      "turnover": "308437.79",
      "trades": "82"
    },
    {
      "date": "2023-06-08",
      "bid": "9.88",
      "ask": "9.90",
      "open": "9.79",
      "high": "9.90",
      "low": "9.72",
      "close": "9.88",
      "average": "9.8203",
      "volume": "59036",
      "turnover": "579751.56",
      "trades": "52"
    },
    {
      "date": "2023-06-09",
      "bid": "10.00",
      "ask": "10.04",
      "open": "9.70",
      "high": "10.06",
      "low": "9.70",
      "close": "10.04",
      "average": "9.9357",
      "volume": "35857",
      "turnover": "356263.6",
      "trades": "38"
    },
    {
      "date": "2023-06-12",
      "bid": "9.96",
      "ask": "9.97",
      "open": "10.00",
      "high": "10.00",
      "low": "9.54",
      "close": "9.97",
      "average": "9.865",
      "volume": "13806",
      "turnover": "136195.55",
      "trades": "48"
    },
    {
      "date": "2023-06-13",
      "bid": "9.91",
      "ask": "9.96",
      "open": "9.97",
      "high": "9.97",
      "low": "9.76",
      "close": "9.96",
      "average": "9.9168",
      "volume": "50637",
      "turnover": "502155.94",
      "trades": "62"
    },
    {
      "date": "2023-06-14",
      "bid": "9.96",
      "ask": "9.99",
      "open": "9.96",
      "high": "10.20",
      "low": "9.96",
      "close": "9.99",
      "average": "10.0883",
      "volume": "6664",
      "turnover": "67228.67",
      "trades": "32"
    },
    {
      "date": "2023-06-15",
      "bid": "10.00",
      "ask": "10.06",
      "open": "10.06",
      "high": "10.08",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0031",
      "volume": "16194",
      "turnover": "161989.94",
      "trades": "26"
    },
    {
      "date": "2023-06-16",
      "bid": "9.97",
      "ask": "10.06",
      "open": "10.00",
      "high": "10.08",
      "low": "9.90",
      "close": "10.04",
      "average": "10.0112",
      "volume": "5978",
      "turnover": "59847.2",
      "trades": "29"
    },
    {
      "date": "2023-06-19",
      "bid": "10.00",
      "ask": "10.04",
      "open": "10.04",
      "high": "10.04",
      "low": "9.75",
      "close": "10.00",
      "average": "9.9195",
      "volume": "9820",
      "turnover": "97409.13",
      "trades": "47"
    },
    {
      "date": "2023-06-20",
      "bid": "10.16",
      "ask": "10.18",
      "open": "9.92",
      "high": "10.18",
      "low": "9.80",
      "close": "10.18",
      "average": "10.1045",
      "volume": "44218",
      "turnover": "446801.97",
      "trades": "63"
    },
    {
      "date": "2023-06-21",
      "bid": "10.28",
      "ask": "10.50",
      "open": "10.18",
      "high": "10.50",
      "low": "9.91",
      "close": "10.28",
      "average": "10.2495",
      "volume": "10560",
      "turnover": "108234.56",
      "trades": "27"
    },
    {
      "date": "2023-06-22",
      "bid": "10.12",
      "ask": "10.26",
      "open": "10.38",
      "high": "10.38",
      "low": "10.02",
      "close": "10.12",
      "average": "10.1091",
      "volume": "1928",
      "turnover": "19490.34",
      "trades": "20"
    },
    {
      "date": "2023-06-26",
      "bid": "10.00",
      "ask": "10.12",
      "open": "10.12",
      "high": "10.12",
      "low": "9.84",
      "close": "10.02",
      "average": "10.0555",
      "volume": "5906",
      "turnover": "59387.56",
      "trades": "39"
    },
    {
      "date": "2023-06-27",
      "bid": "9.92",
      "ask": "10.00",
      "open": "10.12",
      "high": "10.48",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1924",
      "volume": "3821",
      "turnover": "38945.08",
      "trades": "41"
    },
    {
      "date": "2023-06-28",
      "bid": "10.40",
      "ask": "10.42",
      "open": "11.00",
      "high": "11.00",
      "low": "10.10",
      "close": "10.40",
      "average": "10.7238",
      "volume": "196893",
      "turnover": "2111440.48",
      "trades": "129"
    },
    {
      "date": "2023-06-29",
      "bid": "10.16",
      "ask": "10.20",
      "open": "10.40",
      "high": "10.40",
      "low": "10.04",
      "close": "10.20",
      "average": "10.148",
      "volume": "2152",
      "turnover": "21838.52",
      "trades": "26"
    },
    {
      "date": "2023-06-30",
      "bid": "10.70",
      "ask": "10.82",
      "open": "10.20",
      "high": "10.82",
      "low": "10.20",
      "close": "10.82",
      "average": "10.6858",
      "volume": "24095",
      "turnover": "257474.64",
      "trades": "59"
    },
    {
      "date": "2023-07-03",
      "bid": "11.00",
      "ask": "11.10",
      "open": "10.82",
      "high": "11.10",
      "low": "10.22",
      "close": "11.00",
      "average": "10.9365",
      "volume": "66755",
      "turnover": "730069.3",
      "trades": "89"
    },
    {
      "date": "2023-07-04",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.00",
      "high": "11.66",
      "low": "10.52",
      "close": "11.40",
      "average": "11.2553",
      "volume": "93796",
      "turnover": "1055704.24",
      "trades": "98"
    },
    {
      "date": "2023-07-05",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.40",
      "high": "11.48",
      "low": "11.08",
      "close": "11.20",
      "average": "11.2497",
      "volume": "27650",
      "turnover": "311054.9",
      "trades": "45"
    },
    {
      "date": "2023-07-06",
      "bid": "11.70",
      "ask": "11.72",
      "open": "11.20",
      "high": "11.80",
      "low": "10.88",
      "close": "11.70",
      "average": "11.4128",
      "volume": "71142",
      "turnover": "811930.54",
      "trades": "78"
    },
    {
      "date": "2023-07-07",
      "bid": "11.84",
      "ask": "11.90",
      "open": "11.70",
      "high": "12.14",
      "low": "11.02",
      "close": "11.90",
      "average": "11.9646",
      "volume": "247675",
      "turnover": "2963330.12",
      "trades": "92"
    },
    {
      "date": "2023-07-10",
      "bid": "11.90",
      "ask": "11.92",
      "open": "11.98",
      "high": "12.04",
      "low": "11.70",
      "close": "11.90",
      "average": "11.8878",
      "volume": "34120",
      "turnover": "405611.08",
      "trades": "86"
    },
    {
      "date": "2023-07-11",
      "bid": "11.80",
      "ask": "11.92",
      "open": "11.90",
      "high": "11.94",
      "low": "11.80",
      "close": "11.92",
      "average": "11.8699",
      "volume": "11478",
      "turnover": "136243.1",
      "trades": "35"
    },
    {
      "date": "2023-07-12",
      "bid": "11.68",
      "ask": "12.00",
      "open": "11.80",
      "high": "12.02",
      "low": "11.60",
      "close": "12.00",
      "average": "11.9243",
      "volume": "33345",
      "turnover": "397614.44",
      "trades": "53"
    },
    {
      "date": "2023-07-13",
      "bid": "11.36",
      "ask": "11.80",
      "open": "12.10",
      "high": "12.10",
      "low": "11.30",
      "close": "11.48",
      "average": "11.6811",
      "volume": "13804",
      "turnover": "161245.56",
      "trades": "41"
    },
    {
      "date": "2023-07-14",
      "bid": "11.16",
      "ask": "11.24",
      "open": "11.48",
      "high": "11.48",
      "low": "10.80",
      "close": "11.24",
      "average": "11.0478",
      "volume": "24072",
      "turnover": "265943.12",
      "trades": "63"
    },
    {
      "date": "2023-07-17",
      "bid": "11.16",
      "ask": "11.22",
      "open": "11.24",
      "high": "11.32",
      "low": "11.00",
      "close": "11.16",
      "average": "11.098",
      "volume": "19261",
      "turnover": "213758.9",
      "trades": "48"
    },
    {
      "date": "2023-07-18",
      "bid": "11.40",
      "ask": "11.60",
      "open": "11.22",
      "high": "11.50",
      "low": "11.14",
      "close": "11.50",
      "average": "11.2662",
      "volume": "146254",
      "turnover": "1647724.42",
      "trades": "39"
    },
    {
      "date": "2023-07-19",
      "bid": "11.34",
      "ask": "11.38",
      "open": "11.58",
      "high": "11.60",
      "low": "11.30",
      "close": "11.38",
      "average": "11.3787",
      "volume": "8084",
      "turnover": "91985.22",
      "trades": "33"
    },
    {
      "date": "2023-07-20",
      "bid": "11.30",
      "ask": "11.32",
      "open": "11.38",
      "high": "11.40",
      "low": "11.10",
      "close": "11.30",
      "average": "11.3058",
      "volume": "16483",
      "turnover": "186353.34",
      "trades": "27"
    },
    {
      "date": "2023-07-21",
      "bid": "11.50",
      "ask": "11.52",
      "open": "11.30",
      "high": "11.52",
      "low": "11.30",
      "close": "11.52",
      "average": "11.4468",
      "volume": "17521",
      "turnover": "200559.88",
      "trades": "29"
    },
    {
      "date": "2023-07-24",
      "bid": "11.40",
      "ask": "11.42",
      "open": "11.50",
      "high": "11.50",
      "low": "11.32",
      "close": "11.40",
      "average": "11.4793",
      "volume": "2828",
      "turnover": "32463.52",
      "trades": "29"
    },
    {
      "date": "2023-07-25",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.40",
      "high": "11.60",
      "low": "11.10",
      "close": "11.60",
      "average": "11.4119",
      "volume": "2876",
      "turnover": "32820.6",
      "trades": "56"
    },
    {
      "date": "2023-07-26",
      "bid": "11.10",
      "ask": "11.14",
      "open": "11.10",
      "high": "11.58",
      "low": "11.06",
      "close": "11.10",
      "average": "11.2107",
      "volume": "25721",
      "turnover": "288350.58",
      "trades": "132"
    },
    {
      "date": "2023-07-27",
      "bid": "11.36",
      "ask": "11.50",
      "open": "11.30",
      "high": "11.80",
      "low": "11.06",
      "close": "11.36",
      "average": "11.3529",
      "volume": "12270",
      "turnover": "139300.48",
      "trades": "66"
    },
    {
      "date": "2023-07-28",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.34",
      "high": "11.96",
      "low": "11.22",
      "close": "11.70",
      "average": "11.7185",
      "volume": "41775",
      "turnover": "489651.78",
      "trades": "81"
    },
    {
      "date": "2023-07-31",
      "bid": "11.64",
      "ask": "11.66",
      "open": "11.70",
      "high": "11.70",
      "low": "11.30",
      "close": "11.66",
      "average": "11.5442",
      "volume": "27838",
      "turnover": "321366.3",
      "trades": "84"
    },
    {
      "date": "2023-08-01",
      "bid": "11.72",
      "ask": "11.74",
      "open": "12.00",
      "high": "12.20",
      "low": "11.72",
      "close": "11.74",
      "average": "11.9759",
      "volume": "133489",
      "turnover": "1598650.3",
      "trades": "116"
    },
    {
      "date": "2023-08-02",
      "bid": "11.48",
      "ask": "11.52",
      "open": "11.74",
      "high": "12.00",
      "low": "11.48",
      "close": "11.52",
      "average": "11.6273",
      "volume": "39330",
      "turnover": "457303.28",
      "trades": "85"
    },
    {
      "date": "2023-08-03",
      "bid": "11.40",
      "ask": "11.76",
      "open": "11.84",
      "high": "11.84",
      "low": "11.40",
      "close": "11.40",
      "average": "11.7267",
      "volume": "3741",
      "turnover": "43869.72",
      "trades": "46"
    },
    {
      "date": "2023-08-04",
      "bid": "11.42",
      "ask": "11.54",
      "open": "11.40",
      "high": "11.68",
      "low": "11.32",
      "close": "11.40",
      "average": "11.4334",
      "volume": "3470",
      "turnover": "39673.98",
      "trades": "33"
    },
    {
      "date": "2023-08-07",
      "bid": "11.58",
      "ask": "11.98",
      "open": "11.40",
      "high": "11.66",
      "low": "11.34",
      "close": "11.66",
      "average": "11.5303",
      "volume": "10581",
      "turnover": "122001.64",
      "trades": "35"
    },
    {
      "date": "2023-08-08",
      "bid": "11.42",
      "ask": "11.46",
      "open": "11.58",
      "high": "11.58",
      "low": "11.36",
      "close": "11.46",
      "average": "11.423",
      "volume": "6660",
      "turnover": "76077.46",
      "trades": "41"
    },
    {
      "date": "2023-08-09",
      "bid": "11.32",
      "ask": "11.38",
      "open": "11.46",
      "high": "11.56",
      "low": "11.32",
      "close": "11.38",
      "average": "11.3822",
      "volume": "23315",
      "turnover": "265375.3",
      "trades": "65"
    },
    {
      "date": "2023-08-10",
      "bid": "11.36",
      "ask": "11.38",
      "open": "11.38",
      "high": "11.48",
      "low": "11.34",
      "close": "11.38",
      "average": "11.4261",
      "volume": "4532",
      "turnover": "51783.26",
      "trades": "24"
    },
    {
      "date": "2023-08-11",
      "bid": "11.52",
      "ask": "11.82",
      "open": "11.44",
      "high": "11.98",
      "low": "11.32",
      "close": "11.52",
      "average": "11.5125",
      "volume": "18296",
      "turnover": "210771.88",
      "trades": "33"
    },
    {
      "date": "2023-08-14",
      "bid": "11.50",
      "ask": "11.58",
      "open": "11.52",
      "high": "11.80",
      "low": "11.40",
      "close": "11.58",
      "average": "11.5015",
      "volume": "9122",
      "turnover": "104916.48",
      "trades": "32"
    },
    {
      "date": "2023-08-15",
      "bid": "11.86",
      "ask": "11.88",
      "open": "11.60",
      "high": "11.88",
      "low": "11.50",
      "close": "11.86",
      "average": "11.7065",
      "volume": "10391",
      "turnover": "121642.7",
      "trades": "34"
    },
    {
      "date": "2023-08-16",
      "bid": "11.80",
      "ask": "11.98",
      "open": "11.86",
      "high": "12.00",
      "low": "11.44",
      "close": "11.98",
      "average": "11.8526",
      "volume": "12292",
      "turnover": "145692.38",
      "trades": "53"
    },
    {
      "date": "2023-08-17",
      "bid": "11.70",
      "ask": "11.78",
      "open": "11.50",
      "high": "11.96",
      "low": "11.36",
      "close": "11.70",
      "average": "11.5831",
      "volume": "24394",
      "turnover": "282558.8",
      "trades": "69"
    },
    {
      "date": "2023-08-18",
      "bid": "11.98",
      "ask": "12.00",
      "open": "11.36",
      "high": "12.00",
      "low": "11.32",
      "close": "11.98",
      "average": "11.7295",
      "volume": "60094",
      "turnover": "704999.2",
      "trades": "93"
    },
    {
      "date": "2023-08-21",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.96",
      "high": "11.96",
      "low": "11.70",
      "close": "11.80",
      "average": "11.8583",
      "volume": "24155",
      "turnover": "286437.84",
      "trades": "79"
    },
    {
      "date": "2023-08-22",
      "bid": "11.90",
      "ask": "11.94",
      "open": "11.80",
      "high": "11.90",
      "low": "11.58",
      "close": "11.90",
      "average": "11.7315",
      "volume": "4065",
      "turnover": "47688.38",
      "trades": "26"
    },
    {
      "date": "2023-08-23",
      "bid": "11.76",
      "ask": "11.88",
      "open": "11.70",
      "high": "11.90",
      "low": "11.68",
      "close": "11.88",
      "average": "11.7216",
      "volume": "13803",
      "turnover": "161792.78",
      "trades": "33"
    },
    {
      "date": "2023-08-24",
      "bid": "11.70",
      "ask": "11.76",
      "open": "11.80",
      "high": "11.80",
      "low": "11.44",
      "close": "11.70",
      "average": "11.6298",
      "volume": "21383",
      "turnover": "248680.08",
      "trades": "36"
    },
    {
      "date": "2023-08-25",
      "bid": "11.62",
      "ask": "11.70",
      "open": "11.46",
      "high": "11.70",
      "low": "11.46",
      "close": "11.62",
      "average": "11.5167",
      "volume": "24140",
      "turnover": "278013.6",
      "trades": "80"
    },
    {
      "date": "2023-08-28",
      "bid": "11.80",
      "ask": "11.94",
      "open": "11.62",
      "high": "12.00",
      "low": "11.52",
      "close": "11.80",
      "average": "11.8043",
      "volume": "24471",
      "turnover": "288862.58",
      "trades": "61"
    },
    {
      "date": "2023-08-29",
      "bid": "11.70",
      "ask": "11.78",
      "open": "11.80",
      "high": "11.80",
      "low": "11.62",
      "close": "11.78",
      "average": "11.7758",
      "volume": "2959",
      "turnover": "34844.64",
      "trades": "47"
    },
    {
      "date": "2023-08-30",
      "bid": "11.76",
      "ask": "11.82",
      "open": "11.78",
      "high": "11.84",
      "low": "11.64",
      "close": "11.76",
      "average": "11.7208",
      "volume": "5189",
      "turnover": "60819.46",
      "trades": "49"
    },
    {
      "date": "2023-08-31",
      "bid": "11.80",
      "ask": "11.84",
      "open": "11.76",
      "high": "12.00",
      "low": "11.74",
      "close": "11.84",
      "average": "11.8304",
      "volume": "13540",
      "turnover": "160183.64",
      "trades": "51"
    },
    {
      "date": "2023-09-01",
      "bid": "11.96",
      "ask": "12.00",
      "open": "11.98",
      "high": "12.00",
      "low": "11.92",
      "close": "12.00",
      "average": "11.968",
      "volume": "26975",
      "turnover": "322835.84",
      "trades": "76"
    },
    {
      "date": "2023-09-04",
      "bid": "11.92",
      "ask": "11.98",
      "open": "12.00",
      "high": "12.02",
      "low": "11.74",
      "close": "11.96",
      "average": "11.9557",
      "volume": "27582",
      "turnover": "329761.36",
      "trades": "99"
    },
    {
      "date": "2023-09-05",
      "bid": "11.74",
      "ask": "11.96",
      "open": "11.96",
      "high": "11.96",
      "low": "11.68",
      "close": "11.96",
      "average": "11.8034",
      "volume": "5309",
      "turnover": "62664.02",
      "trades": "40"
    },
    {
      "date": "2023-09-06",
      "bid": "11.52",
      "ask": "11.60",
      "open": "11.94",
      "high": "11.94",
      "low": "11.52",
      "close": "11.60",
      "average": "11.6111",
      "volume": "5001",
      "turnover": "58066.94",
      "trades": "40"
    },
    {
      "date": "2023-09-07",
      "bid": "11.56",
      "ask": "11.80",
      "open": "11.80",
      "high": "11.90",
      "low": "11.54",
      "close": "11.80",
      "average": "11.7972",
      "volume": "18471",
      "turnover": "217905.78",
      "trades": "40"
    },
    {
      "date": "2023-09-08",
      "bid": "11.42",
      "ask": "11.48",
      "open": "11.78",
      "high": "11.78",
      "low": "11.42",
      "close": "11.48",
      "average": "11.4771",
      "volume": "21862",
      "turnover": "250913.24",
      "trades": "52"
    },
    {
      "date": "2023-09-11",
      "bid": "11.48",
      "ask": "11.50",
      "open": "11.48",
      "high": "11.62",
      "low": "11.48",
      "close": "11.50",
      "average": "11.4889",
      "volume": "2682",
      "turnover": "30813.14",
      "trades": "35"
    },
    {
      "date": "2023-09-12",
      "bid": "11.46",
      "ask": "11.50",
      "open": "11.52",
      "high": "11.72",
      "low": "11.46",
      "close": "11.50",
      "average": "11.5172",
      "volume": "1371",
      "turnover": "15790.04",
      "trades": "32"
    },
    {
      "date": "2023-09-13",
      "bid": "11.42",
      "ask": "11.44",
      "open": "11.50",
      "high": "11.56",
      "low": "11.44",
      "close": "11.44",
      "average": "11.4661",
      "volume": "1669",
      "turnover": "19136.9",
      "trades": "21"
    },
    {
      "date": "2023-09-14",
      "bid": "11.34",
      "ask": "11.38",
      "open": "11.44",
      "high": "11.44",
      "low": "11.32",
      "close": "11.34",
      "average": "11.3771",
      "volume": "9046",
      "turnover": "102917.68",
      "trades": "64"
    },
    {
      "date": "2023-09-15",
      "bid": "11.42",
      "ask": "11.50",
      "open": "11.34",
      "high": "11.50",
      "low": "11.34",
      "close": "11.50",
      "average": "11.4837",
      "volume": "1742",
      "turnover": "20004.54",
      "trades": "22"
    },
    {
      "date": "2023-09-18",
      "bid": "11.40",
      "ask": "11.46",
      "open": "11.50",
      "high": "11.50",
      "low": "11.10",
      "close": "11.46",
      "average": "11.2929",
      "volume": "22145",
      "turnover": "250080.4",
      "trades": "56"
    },
    {
      "date": "2023-09-19",
      "bid": "11.36",
      "ask": "11.38",
      "open": "11.40",
      "high": "11.42",
      "low": "11.24",
      "close": "11.36",
      "average": "11.3791",
      "volume": "2036",
      "turnover": "23167.88",
      "trades": "43"
    },
    {
      "date": "2023-09-20",
      "bid": "11.30",
      "ask": "11.32",
      "open": "11.36",
      "high": "11.40",
      "low": "11.20",
      "close": "11.30",
      "average": "11.2898",
      "volume": "62360",
      "turnover": "704029.56",
      "trades": "109"
    },
    {
      "date": "2023-09-21",
      "bid": "11.34",
      "ask": "11.42",
      "open": "11.30",
      "high": "11.42",
      "low": "10.64",
      "close": "11.34",
      "average": "11.2359",
      "volume": "31874",
      "turnover": "358131.5",
      "trades": "88"
    },
    {
      "date": "2023-09-22",
      "bid": "11.40",
      "ask": "11.42",
      "open": "11.30",
      "high": "11.42",
      "low": "11.10",
      "close": "11.38",
      "average": "11.2822",
      "volume": "16891",
      "turnover": "190568.06",
      "trades": "48"
    },
    {
      "date": "2023-09-25",
      "bid": "11.20",
      "ask": "11.22",
      "open": "11.40",
      "high": "11.40",
      "low": "11.10",
      "close": "11.20",
      "average": "11.2018",
      "volume": "26212",
      "turnover": "293620.92",
      "trades": "69"
    },
    {
      "date": "2023-09-26",
      "bid": "11.00",
      "ask": "11.08",
      "open": "11.20",
      "high": "11.24",
      "low": "11.00",
      "close": "11.08",
      "average": "11.0822",
      "volume": "11382",
      "turnover": "126138.02",
      "trades": "52"
    },
    {
      "date": "2023-09-27",
      "bid": "10.94",
      "ask": "10.98",
      "open": "11.08",
      "high": "11.08",
      "low": "10.86",
      "close": "11.02",
      "average": "10.9711",
      "volume": "8442",
      "turnover": "92618.36",
      "trades": "73"
    },
    {
      "date": "2023-09-28",
      "bid": "10.86",
      "ask": "10.88",
      "open": "10.86",
      "high": "11.00",
      "low": "10.80",
      "close": "10.90",
      "average": "10.8706",
      "volume": "7206",
      "turnover": "78333.74",
      "trades": "55"
    },
    {
      "date": "2023-09-29",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.30",
      "high": "11.30",
      "low": "10.60",
      "close": "11.00",
      "average": "10.8256",
      "volume": "34947",
      "turnover": "378321.88",
      "trades": "81"
    },
    {
      "date": "2023-10-02",
      "bid": "10.92",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.00",
      "low": "10.70",
      "close": "10.98",
      "average": "10.8689",
      "volume": "58951",
      "turnover": "640734.56",
      "trades": "117"
    },
    {
      "date": "2023-10-03",
      "bid": "10.88",
      "ask": "11.00",
      "open": "10.60",
      "high": "11.00",
      "low": "10.60",
      "close": "11.00",
      "average": "10.934",
      "volume": "14463",
      "turnover": "158138.92",
      "trades": "65"
    },
    {
      "date": "2023-10-04",
      "bid": "10.86",
      "ask": "10.98",
      "open": "10.80",
      "high": "10.98",
      "low": "10.80",
      "close": "10.98",
      "average": "10.9005",
      "volume": "2930",
      "turnover": "31938.5",
      "trades": "35"
    },
    {
      "date": "2023-10-05",
      "bid": "10.92",
      "ask": "11.02",
      "open": "11.26",
      "high": "11.30",
      "low": "10.76",
      "close": "11.04",
      "average": "11.1896",
      "volume": "8959",
      "turnover": "100247.96",
      "trades": "48"
    },
    {
      "date": "2023-10-06",
      "bid": "10.72",
      "ask": "10.74",
      "open": "11.04",
      "high": "11.08",
      "low": "10.68",
      "close": "10.74",
      "average": "10.7567",
      "volume": "4380",
      "turnover": "47114.22",
      "trades": "26"
    },
    {
      "date": "2023-10-09",
      "bid": "10.56",
      "ask": "10.76",
      "open": "10.74",
      "high": "10.98",
      "low": "10.20",
      "close": "10.76",
      "average": "10.5671",
      "volume": "9407",
      "turnover": "99404.26",
      "trades": "45"
    },
    {
      "date": "2023-10-10",
      "bid": "10.60",
      "ask": "10.68",
      "open": "10.76",
      "high": "10.76",
      "low": "10.34",
      "close": "10.68",
      "average": "10.6391",
      "volume": "18911",
      "turnover": "201196.78",
      "trades": "64"
    },
    {
      "date": "2023-10-11",
      "bid": "10.60",
      "ask": "10.62",
      "open": "10.78",
      "high": "10.78",
      "low": "10.44",
      "close": "10.52",
      "average": "10.5743",
      "volume": "2022",
      "turnover": "21381.28",
      "trades": "27"
    },
    {
      "date": "2023-10-12",
      "bid": "10.42",
      "ask": "10.50",
      "open": "10.48",
      "high": "10.62",
      "low": "10.34",
      "close": "10.50",
      "average": "10.4735",
      "volume": "1728",
      "turnover": "18098.28",
      "trades": "22"
    },
    {
      "date": "2023-10-13",
      "bid": "10.32",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.50",
      "low": "10.16",
      "close": "10.40",
      "average": "10.2963",
      "volume": "18296",
      "turnover": "188381.7",
      "trades": "67"
    },
    {
      "date": "2023-10-16",
      "bid": "10.24",
      "ask": "10.38",
      "open": "10.40",
      "high": "10.42",
      "low": "10.12",
      "close": "10.40",
      "average": "10.3596",
      "volume": "14259",
      "turnover": "147717.58",
      "trades": "49"
    },
    {
      "date": "2023-10-17",
      "bid": "10.32",
      "ask": "10.36",
      "open": "10.40",
      "high": "10.40",
      "low": "9.98",
      "close": "10.36",
      "average": "10.1709",
      "volume": "4730",
      "turnover": "48108.38",
      "trades": "41"
    },
    {
      "date": "2023-10-18",
      "bid": "10.22",
      "ask": "10.32",
      "open": "10.32",
      "high": "10.36",
      "low": "9.92",
      "close": "10.22",
      "average": "10.2297",
      "volume": "70895",
      "turnover": "725235.04",
      "trades": "49"
    },
    {
      "date": "2023-10-19",
      "bid": "10.22",
      "ask": "10.32",
      "open": "10.00",
      "high": "10.34",
      "low": "9.90",
      "close": "10.32",
      "average": "10.1541",
      "volume": "21697",
      "turnover": "220314.46",
      "trades": "48"
    },
    {
      "date": "2023-10-20",
      "bid": "10.20",
      "ask": "10.24",
      "open": "10.32",
      "high": "10.32",
      "low": "9.99",
      "close": "10.20",
      "average": "10.1455",
      "volume": "12460",
      "turnover": "126412.49",
      "trades": "47"
    },
    {
      "date": "2023-10-23",
      "bid": "10.40",
      "ask": "10.42",
      "open": "10.20",
      "high": "10.66",
      "low": "10.00",
      "close": "10.42",
      "average": "10.3384",
      "volume": "13021",
      "turnover": "134615.9",
      "trades": "41"
    },
    {
      "date": "2023-10-24",
      "bid": "10.36",
      "ask": "10.52",
      "open": "10.54",
      "high": "10.56",
      "low": "9.96",
      "close": "10.36",
      "average": "10.2267",
      "volume": "4503",
      "turnover": "46050.62",
      "trades": "30"
    },
    {
      "date": "2023-10-25",
      "bid": "10.50",
      "ask": "10.64",
      "open": "10.34",
      "high": "10.64",
      "low": "9.90",
      "close": "10.64",
      "average": "10.3906",
      "volume": "105570",
      "turnover": "1096937.64",
      "trades": "47"
    },
    {
      "date": "2023-10-26",
      "bid": "10.60",
      "ask": "10.62",
      "open": "10.64",
      "high": "10.78",
      "low": "10.32",
      "close": "10.60",
      "average": "10.5436",
      "volume": "27197",
      "turnover": "286753.78",
      "trades": "54"
    },
    {
      "date": "2023-10-27",
      "bid": "10.70",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.04",
      "low": "10.50",
      "close": "10.70",
      "average": "10.522",
      "volume": "110384",
      "turnover": "1161463.34",
      "trades": "60"
    },
    {
      "date": "2023-10-30",
      "bid": "10.30",
      "ask": "10.32",
      "open": "10.70",
      "high": "10.80",
      "low": "10.26",
      "close": "10.36",
      "average": "10.4492",
      "volume": "4798",
      "turnover": "50135.06",
      "trades": "43"
    },
    {
      "date": "2023-10-31",
      "bid": "10.28",
      "ask": "10.48",
      "open": "10.68",
      "high": "10.68",
      "low": "10.02",
      "close": "10.48",
      "average": "10.2441",
      "volume": "13755",
      "turnover": "140908.02",
      "trades": "44"
    },
    {
      "date": "2023-11-01",
      "bid": "10.10",
      "ask": "10.22",
      "open": "10.48",
      "high": "10.48",
      "low": "9.94",
      "close": "10.10",
      "average": "10.221",
      "volume": "21882",
      "turnover": "223656.46",
      "trades": "89"
    },
    {
      "date": "2023-11-02",
      "bid": "10.24",
      "ask": "10.30",
      "open": "10.04",
      "high": "10.40",
      "low": "9.90",
      "close": "10.24",
      "average": "10.1991",
      "volume": "28005",
      "turnover": "285624.6",
      "trades": "94"
    },
    {
      "date": "2023-11-03",
      "bid": "10.28",
      "ask": "10.30",
      "open": "10.24",
      "high": "10.58",
      "low": "10.24",
      "close": "10.28",
      "average": "10.3268",
      "volume": "6436",
      "turnover": "66463.6",
      "trades": "21"
    },
    {
      "date": "2023-11-06",
      "bid": "10.14",
      "ask": "10.28",
      "open": "10.28",
      "high": "10.28",
      "low": "10.10",
      "close": "10.28",
      "average": "10.2094",
      "volume": "19607",
      "turnover": "200175.1",
      "trades": "73"
    },
    {
      "date": "2023-11-07",
      "bid": "10.22",
      "ask": "10.26",
      "open": "10.30",
      "high": "10.38",
      "low": "10.04",
      "close": "10.22",
      "average": "10.218",
      "volume": "11405",
      "turnover": "116536.62",
      "trades": "61"
    },
    {
      "date": "2023-11-08",
      "bid": "10.10",
      "ask": "10.14",
      "open": "10.20",
      "high": "10.20",
      "low": "9.93",
      "close": "10.10",
      "average": "10.071",
      "volume": "15766",
      "turnover": "158779.72",
      "trades": "62"
    },
    {
      "date": "2023-11-09",
      "bid": "10.00",
      "ask": "10.16",
      "open": "10.10",
      "high": "10.20",
      "low": "9.95",
      "close": "10.00",
      "average": "10.1503",
      "volume": "12662",
      "turnover": "128523.62",
      "trades": "83"
    },
    {
      "date": "2023-11-10",
      "bid": "9.92",
      "ask": "10.08",
      "open": "10.00",
      "high": "10.24",
      "low": "9.56",
      "close": "10.08",
      "average": "9.9193",
      "volume": "22550",
      "turnover": "223680.84",
      "trades": "87"
    },
    {
      "date": "2023-11-13",
      "bid": "9.70",
      "ask": "9.77",
      "open": "10.08",
      "high": "10.08",
      "low": "9.44",
      "close": "9.77",
      "average": "9.6919",
      "volume": "98226",
      "turnover": "951997.06",
      "trades": "200"
    },
    {
      "date": "2023-11-14",
      "bid": "9.61",
      "ask": "9.64",
      "open": "9.50",
      "high": "9.90",
      "low": "9.50",
      "close": "9.61",
      "average": "9.7215",
      "volume": "14239",
      "turnover": "138424.77",
      "trades": "117"
    },
    {
      "date": "2023-11-15",
      "bid": "9.61",
      "ask": "9.70",
      "open": "9.63",
      "high": "9.90",
      "low": "9.61",
      "close": "9.62",
      "average": "9.6786",
      "volume": "9089",
      "turnover": "87968.45",
      "trades": "70"
    },
    {
      "date": "2023-11-16",
      "bid": "9.73",
      "ask": "9.90",
      "open": "9.70",
      "high": "10.00",
      "low": "9.65",
      "close": "9.92",
      "average": "9.7838",
      "volume": "33241",
      "turnover": "325224.15",
      "trades": "94"
    },
    {
      "date": "2023-11-17",
      "bid": "9.81",
      "ask": "10.08",
      "open": "9.92",
      "high": "10.20",
      "low": "9.62",
      "close": "9.87",
      "average": "9.8091",
      "volume": "18881",
      "turnover": "185204.79",
      "trades": "121"
    },
    {
      "date": "2023-11-20",
      "bid": "9.87",
      "ask": "10.06",
      "open": "9.87",
      "high": "10.10",
      "low": "9.71",
      "close": "10.10",
      "average": "9.8248",
      "volume": "7283",
      "turnover": "71553.79",
      "trades": "62"
    },
    {
      "date": "2023-11-21",
      "bid": "9.70",
      "ask": "9.80",
      "open": "10.06",
      "high": "10.06",
      "low": "9.70",
      "close": "9.80",
      "average": "9.8411",
      "volume": "4863",
      "turnover": "47857.46",
      "trades": "52"
    },
    {
      "date": "2023-11-22",
      "bid": "9.66",
      "ask": "9.76",
      "open": "9.80",
      "high": "9.80",
      "low": "9.65",
      "close": "9.66",
      "average": "9.713",
      "volume": "18942",
      "turnover": "183982.92",
      "trades": "86"
    },
    {
      "date": "2023-11-23",
      "bid": "9.72",
      "ask": "9.81",
      "open": "9.91",
      "high": "9.91",
      "low": "9.68",
      "close": "9.74",
      "average": "9.7899",
      "volume": "13462",
      "turnover": "131791.68",
      "trades": "61"
    },
    {
      "date": "2023-11-24",
      "bid": "10.10",
      "ask": "10.12",
      "open": "9.85",
      "high": "10.20",
      "low": "9.67",
      "close": "10.10",
      "average": "10.0929",
      "volume": "210290",
      "turnover": "2122443.25",
      "trades": "149"
    },
    {
      "date": "2023-11-27",
      "bid": "10.12",
      "ask": "10.26",
      "open": "10.10",
      "high": "10.28",
      "low": "9.92",
      "close": "10.12",
      "average": "10.0909",
      "volume": "6439",
      "turnover": "64975.43",
      "trades": "96"
    },
    {
      "date": "2023-11-28",
      "bid": "10.10",
      "ask": "10.16",
      "open": "10.30",
      "high": "10.30",
      "low": "9.94",
      "close": "10.02",
      "average": "10.1612",
      "volume": "19327",
      "turnover": "196386.26",
      "trades": "96"
    },
    {
      "date": "2023-11-29",
      "bid": "9.80",
      "ask": "10.00",
      "open": "10.02",
      "high": "10.28",
      "low": "9.80",
      "close": "9.80",
      "average": "9.9822",
      "volume": "6788",
      "turnover": "67759.44",
      "trades": "41"
    },
    {
      "date": "2023-11-30",
      "bid": "10.10",
      "ask": "10.12",
      "open": "10.20",
      "high": "10.26",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1344",
      "volume": "9294",
      "turnover": "94189.26",
      "trades": "80"
    },
    {
      "date": "2023-12-01",
      "bid": "10.10",
      "ask": "10.14",
      "open": "10.24",
      "high": "10.24",
      "low": "10.10",
      "close": "10.10",
      "average": "10.1517",
      "volume": "12141",
      "turnover": "123252.3",
      "trades": "55"
    },
    {
      "date": "2023-12-04",
      "bid": "10.20",
      "ask": "10.26",
      "open": "10.10",
      "high": "10.26",
      "low": "10.10",
      "close": "10.20",
      "average": "10.1903",
      "volume": "32183",
      "turnover": "327956.02",
      "trades": "82"
    },
    {
      "date": "2023-12-05",
      "bid": "10.20",
      "ask": "10.26",
      "open": "10.20",
      "high": "10.26",
      "low": "10.18",
      "close": "10.20",
      "average": "10.2233",
      "volume": "6141",
      "turnover": "62781.52",
      "trades": "42"
    },
    {
      "date": "2023-12-06",
      "bid": "10.20",
      "ask": "10.26",
      "open": "10.20",
      "high": "10.26",
      "low": "10.18",
      "close": "10.20",
      "average": "10.2039",
      "volume": "9309",
      "turnover": "94987.7",
      "trades": "37"
    },
    {
      "date": "2023-12-07",
      "bid": "10.10",
      "ask": "10.22",
      "open": "10.04",
      "high": "10.24",
      "low": "10.04",
      "close": "10.10",
      "average": "10.0982",
      "volume": "4391",
      "turnover": "44341.08",
      "trades": "44"
    },
    {
      "date": "2023-12-08",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.10",
      "high": "10.26",
      "low": "10.04",
      "close": "10.10",
      "average": "10.1856",
      "volume": "35105",
      "turnover": "357565.56",
      "trades": "86"
    },
    {
      "date": "2023-12-11",
      "bid": "10.26",
      "ask": "10.44",
      "open": "10.20",
      "high": "10.48",
      "low": "10.20",
      "close": "10.26",
      "average": "10.2946",
      "volume": "38474",
      "turnover": "396075.78",
      "trades": "77"
    },
    {
      "date": "2023-12-12",
      "bid": "10.22",
      "ask": "10.26",
      "open": "10.26",
      "high": "10.58",
      "low": "10.22",
      "close": "10.22",
      "average": "10.2529",
      "volume": "18110",
      "turnover": "185680.82",
      "trades": "60"
    },
    {
      "date": "2023-12-13",
      "bid": "10.20",
      "ask": "10.26",
      "open": "10.22",
      "high": "10.42",
      "low": "10.14",
      "close": "10.20",
      "average": "10.2023",
      "volume": "118137",
      "turnover": "1205270.54",
      "trades": "54"
    },
    {
      "date": "2023-12-14",
      "bid": "10.34",
      "ask": "10.36",
      "open": "10.20",
      "high": "10.46",
      "low": "10.20",
      "close": "10.34",
      "average": "10.3823",
      "volume": "14396",
      "turnover": "149464.24",
      "trades": "57"
    },
    {
      "date": "2023-12-15",
      "bid": "10.16",
      "ask": "10.26",
      "open": "10.34",
      "high": "10.40",
      "low": "10.06",
      "close": "10.18",
      "average": "10.2263",
      "volume": "26853",
      "turnover": "274607.42",
      "trades": "95"
    },
    {
      "date": "2023-12-18",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.14",
      "high": "10.32",
      "low": "10.06",
      "close": "10.30",
      "average": "10.2702",
      "volume": "40619",
      "turnover": "417166.94",
      "trades": "65"
    },
    {
      "date": "2023-12-19",
      "bid": "10.44",
      "ask": "10.70",
      "open": "10.30",
      "high": "10.70",
      "low": "10.20",
      "close": "10.44",
      "average": "10.4097",
      "volume": "35308",
      "turnover": "367546.88",
      "trades": "100"
    },
    {
      "date": "2023-12-20",
      "bid": "10.50",
      "ask": "10.58",
      "open": "10.22",
      "high": "10.60",
      "low": "10.22",
      "close": "10.50",
      "average": "10.4913",
      "volume": "34927",
      "turnover": "366429.54",
      "trades": "47"
    },
    {
      "date": "2023-12-21",
      "bid": "10.44",
      "ask": "10.74",
      "open": "10.60",
      "high": "10.80",
      "low": "10.40",
      "close": "10.40",
      "average": "10.6921",
      "volume": "14807",
      "turnover": "158318.6",
      "trades": "45"
    },
    {
      "date": "2023-12-22",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.94",
      "high": "10.94",
      "low": "10.28",
      "close": "10.50",
      "average": "10.5778",
      "volume": "10876",
      "turnover": "115043.74",
      "trades": "73"
    },
    {
      "date": "2023-12-27",
      "bid": "10.40",
      "ask": "10.56",
      "open": "10.50",
      "high": "10.82",
      "low": "10.32",
      "close": "10.40",
      "average": "10.4617",
      "volume": "21020",
      "turnover": "219904.88",
      "trades": "120"
    },
    {
      "date": "2023-12-28",
      "bid": "11.00",
      "ask": "11.02",
      "open": "10.56",
      "high": "11.04",
      "low": "10.44",
      "close": "11.00",
      "average": "10.7336",
      "volume": "105435",
      "turnover": "1131693.08",
      "trades": "179"
    },
    {
      "date": "2023-12-29",
      "bid": "11.02",
      "ask": "11.18",
      "open": "11.00",
      "high": "11.26",
      "low": "10.96",
      "close": "11.02",
      "average": "11.0655",
      "volume": "10127",
      "turnover": "112060.76",
      "trades": "75"
    },
    {
      "date": "2024-01-02",
      "bid": "11.24",
      "ask": "11.28",
      "open": "11.02",
      "high": "11.32",
      "low": "11.02",
      "close": "11.28",
      "average": "11.1226",
      "volume": "21607",
      "turnover": "240326.98",
      "trades": "99"
    },
    {
      "date": "2024-01-03",
      "bid": "11.14",
      "ask": "11.22",
      "open": "11.24",
      "high": "11.24",
      "low": "11.04",
      "close": "11.14",
      "average": "11.1961",
      "volume": "13550",
      "turnover": "151707.32",
      "trades": "40"
    },
    {
      "date": "2024-01-04",
      "bid": "11.40",
      "ask": "11.48",
      "open": "11.22",
      "high": "11.66",
      "low": "11.00",
      "close": "11.40",
      "average": "11.3539",
      "volume": "78447",
      "turnover": "890679.86",
      "trades": "114"
    },
    {
      "date": "2024-01-05",
      "bid": "11.62",
      "ask": "11.84",
      "open": "11.40",
      "high": "12.00",
      "low": "11.40",
      "close": "11.84",
      "average": "11.6717",
      "volume": "33334",
      "turnover": "389065.4",
      "trades": "48"
    },
    {
      "date": "2024-01-08",
      "bid": "11.98",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.00",
      "low": "11.48",
      "close": "11.98",
      "average": "11.9321",
      "volume": "25272",
      "turnover": "301548.86",
      "trades": "112"
    },
    {
      "date": "2024-01-09",
      "bid": "11.66",
      "ask": "11.82",
      "open": "11.98",
      "high": "12.16",
      "low": "11.66",
      "close": "11.66",
      "average": "11.7421",
      "volume": "13915",
      "turnover": "163391.12",
      "trades": "60"
    },
    {
      "date": "2024-01-10",
      "bid": "11.60",
      "ask": "11.68",
      "open": "11.66",
      "high": "11.78",
      "low": "11.60",
      "close": "11.60",
      "average": "11.6387",
      "volume": "1498",
      "turnover": "17434.78",
      "trades": "28"
    },
    {
      "date": "2024-01-11",
      "bid": "11.72",
      "ask": "11.80",
      "open": "11.60",
      "high": "11.84",
      "low": "11.50",
      "close": "11.70",
      "average": "11.7731",
      "volume": "27528",
      "turnover": "324091.22",
      "trades": "41"
    },
    {
      "date": "2024-01-12",
      "bid": "11.72",
      "ask": "11.80",
      "open": "11.80",
      "high": "11.80",
      "low": "11.60",
      "close": "11.72",
      "average": "11.7701",
      "volume": "6955",
      "turnover": "81861.36",
      "trades": "44"
    },
    {
      "date": "2024-01-15",
      "bid": "11.52",
      "ask": "11.64",
      "open": "11.72",
      "high": "11.72",
      "low": "11.50",
      "close": "11.52",
      "average": "11.6065",
      "volume": "8956",
      "turnover": "103947.9",
      "trades": "47"
    },
    {
      "date": "2024-01-16",
      "bid": "11.88",
      "ask": "11.90",
      "open": "11.50",
      "high": "12.00",
      "low": "11.12",
      "close": "12.00",
      "average": "11.7339",
      "volume": "126411",
      "turnover": "1483431.96",
      "trades": "117"
    },
    {
      "date": "2024-01-17",
      "bid": "11.70",
      "ask": "11.80",
      "open": "12.00",
      "high": "12.00",
      "low": "11.72",
      "close": "11.80",
      "average": "11.7884",
      "volume": "6208",
      "turnover": "73182.68",
      "trades": "44"
    },
    {
      "date": "2024-01-18",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.80",
      "high": "12.00",
      "low": "11.24",
      "close": "11.70",
      "average": "11.7425",
      "volume": "11831",
      "turnover": "138925.32",
      "trades": "48"
    },
    {
      "date": "2024-01-19",
      "bid": "12.06",
      "ask": "12.16",
      "open": "11.60",
      "high": "12.16",
      "low": "11.26",
      "close": "12.06",
      "average": "11.8472",
      "volume": "33500",
      "turnover": "396882.84",
      "trades": "84"
    },
    {
      "date": "2024-01-22",
      "bid": "12.08",
      "ask": "12.42",
      "open": "12.08",
      "high": "12.48",
      "low": "12.08",
      "close": "12.42",
      "average": "12.2653",
      "volume": "39130",
      "turnover": "479943.04",
      "trades": "105"
    },
    {
      "date": "2024-01-23",
      "bid": "12.28",
      "ask": "12.42",
      "open": "12.42",
      "high": "12.50",
      "low": "12.12",
      "close": "12.42",
      "average": "12.3891",
      "volume": "14361",
      "turnover": "177920.2",
      "trades": "59"
    },
    {
      "date": "2024-01-24",
      "bid": "12.26",
      "ask": "12.36",
      "open": "12.90",
      "high": "13.22",
      "low": "12.22",
      "close": "12.40",
      "average": "12.7728",
      "volume": "48826",
      "turnover": "623643.32",
      "trades": "131"
    },
    {
      "date": "2024-01-25",
      "bid": "12.24",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.86",
      "low": "12.24",
      "close": "12.50",
      "average": "12.4987",
      "volume": "64651",
      "turnover": "808051.54",
      "trades": "127"
    },
    {
      "date": "2024-01-26",
      "bid": "12.26",
      "ask": "12.48",
      "open": "12.78",
      "high": "12.78",
      "low": "12.16",
      "close": "12.26",
      "average": "12.4249",
      "volume": "17252",
      "turnover": "214354.58",
      "trades": "98"
    },
    {
      "date": "2024-01-29",
      "bid": "12.24",
      "ask": "12.30",
      "open": "12.26",
      "high": "12.78",
      "low": "12.24",
      "close": "12.24",
      "average": "12.3147",
      "volume": "57939",
      "turnover": "713499.34",
      "trades": "127"
    },
    {
      "date": "2024-01-30",
      "bid": "12.18",
      "ask": "12.26",
      "open": "12.52",
      "high": "12.70",
      "low": "12.16",
      "close": "12.26",
      "average": "12.3455",
      "volume": "40155",
      "turnover": "495732.16",
      "trades": "87"
    },
    {
      "date": "2024-01-31",
      "bid": "11.72",
      "ask": "11.84",
      "open": "12.26",
      "high": "12.26",
      "low": "11.72",
      "close": "11.78",
      "average": "11.8482",
      "volume": "37000",
      "turnover": "438382.38",
      "trades": "129"
    },
    {
      "date": "2024-02-01",
      "bid": "11.76",
      "ask": "11.86",
      "open": "11.72",
      "high": "11.94",
      "low": "11.50",
      "close": "11.86",
      "average": "11.7583",
      "volume": "19013",
      "turnover": "223559.68",
      "trades": "71"
    },
    {
      "date": "2024-02-02",
      "bid": "11.58",
      "ask": "11.60",
      "open": "11.80",
      "high": "11.84",
      "low": "11.52",
      "close": "11.60",
      "average": "11.632",
      "volume": "25006",
      "turnover": "290870.9",
      "trades": "73"
    },
    {
      "date": "2024-02-05",
      "bid": "11.66",
      "ask": "11.80",
      "open": "11.60",
      "high": "11.94",
      "low": "11.40",
      "close": "11.86",
      "average": "11.8137",
      "volume": "15061",
      "turnover": "177925.48",
      "trades": "50"
    },
    {
      "date": "2024-02-06",
      "bid": "11.56",
      "ask": "11.76",
      "open": "11.86",
      "high": "11.86",
      "low": "11.52",
      "close": "11.56",
      "average": "11.6134",
      "volume": "3448",
      "turnover": "40043.08",
      "trades": "45"
    },
    {
      "date": "2024-02-07",
      "bid": "11.58",
      "ask": "11.78",
      "open": "11.50",
      "high": "11.94",
      "low": "11.22",
      "close": "11.58",
      "average": "11.7122",
      "volume": "15715",
      "turnover": "184057.4",
      "trades": "70"
    },
    {
      "date": "2024-02-08",
      "bid": "11.72",
      "ask": "11.80",
      "open": "11.58",
      "high": "11.96",
      "low": "11.56",
      "close": "11.72",
      "average": "11.6736",
      "volume": "43770",
      "turnover": "510952.12",
      "trades": "78"
    },
    {
      "date": "2024-02-09",
      "bid": "11.68",
      "ask": "11.76",
      "open": "11.80",
      "high": "11.80",
      "low": "11.20",
      "close": "11.76",
      "average": "11.6086",
      "volume": "12263",
      "turnover": "142356.36",
      "trades": "58"
    },
    {
      "date": "2024-02-12",
      "bid": "11.76",
      "ask": "11.78",
      "open": "11.76",
      "high": "11.78",
      "low": "11.54",
      "close": "11.78",
      "average": "11.6359",
      "volume": "8317",
      "turnover": "96775.86",
      "trades": "63"
    },
    {
      "date": "2024-02-13",
      "bid": "11.84",
      "ask": "11.88",
      "open": "11.78",
      "high": "12.46",
      "low": "11.76",
      "close": "11.84",
      "average": "11.9034",
      "volume": "30517",
      "turnover": "363255.72",
      "trades": "102"
    },
    {
      "date": "2024-02-14",
      "bid": "11.84",
      "ask": "11.86",
      "open": "11.88",
      "high": "12.10",
      "low": "11.60",
      "close": "11.86",
      "average": "11.9061",
      "volume": "12850",
      "turnover": "152992.96",
      "trades": "53"
    },
    {
      "date": "2024-02-15",
      "bid": "11.74",
      "ask": "11.94",
      "open": "11.86",
      "high": "12.02",
      "low": "11.66",
      "close": "11.90",
      "average": "11.8719",
      "volume": "5081",
      "turnover": "60321.26",
      "trades": "40"
    },
    {
      "date": "2024-02-16",
      "bid": "11.76",
      "ask": "11.86",
      "open": "11.90",
      "high": "12.10",
      "low": "11.62",
      "close": "11.76",
      "average": "11.7159",
      "volume": "21919",
      "turnover": "256799.86",
      "trades": "67"
    },
    {
      "date": "2024-02-19",
      "bid": "11.60",
      "ask": "11.68",
      "open": "11.70",
      "high": "11.76",
      "low": "11.48",
      "close": "11.68",
      "average": "11.6289",
      "volume": "9126",
      "turnover": "106125.62",
      "trades": "64"
    },
    {
      "date": "2024-02-20",
      "bid": "11.40",
      "ask": "11.58",
      "open": "11.68",
      "high": "11.74",
      "low": "11.28",
      "close": "11.44",
      "average": "11.4947",
      "volume": "24508",
      "turnover": "281712.24",
      "trades": "64"
    },
    {
      "date": "2024-02-21",
      "bid": "11.48",
      "ask": "11.66",
      "open": "11.44",
      "high": "11.76",
      "low": "11.44",
      "close": "11.48",
      "average": "11.5752",
      "volume": "13195",
      "turnover": "152734.66",
      "trades": "56"
    },
    {
      "date": "2024-02-22",
      "bid": "11.58",
      "ask": "11.68",
      "open": "11.48",
      "high": "11.74",
      "low": "11.34",
      "close": "11.58",
      "average": "11.6067",
      "volume": "4464",
      "turnover": "51812.14",
      "trades": "53"
    },
    {
      "date": "2024-02-23",
      "bid": "11.76",
      "ask": "11.80",
      "open": "11.68",
      "high": "11.86",
      "low": "11.58",
      "close": "11.76",
      "average": "11.7731",
      "volume": "6685",
      "turnover": "78702.94",
      "trades": "61"
    },
    {
      "date": "2024-02-26",
      "bid": "11.78",
      "ask": "12.02",
      "open": "11.80",
      "high": "12.20",
      "low": "11.66",
      "close": "12.02",
      "average": "11.9694",
      "volume": "34338",
      "turnover": "411004.86",
      "trades": "114"
    },
    {
      "date": "2024-02-27",
      "bid": "11.54",
      "ask": "11.60",
      "open": "12.04",
      "high": "12.16",
      "low": "11.32",
      "close": "11.62",
      "average": "11.7971",
      "volume": "24284",
      "turnover": "286481.22",
      "trades": "113"
    },
    {
      "date": "2024-02-28",
      "bid": "11.44",
      "ask": "11.64",
      "open": "11.60",
      "high": "11.74",
      "low": "11.44",
      "close": "11.64",
      "average": "11.61",
      "volume": "23971",
      "turnover": "278303",
      "trades": "92"
    },
    {
      "date": "2024-02-29",
      "bid": "11.82",
      "ask": "11.88",
      "open": "11.96",
      "high": "11.96",
      "low": "11.64",
      "close": "11.88",
      "average": "11.8309",
      "volume": "9838",
      "turnover": "116392.88",
      "trades": "69"
    },
    {
      "date": "2024-03-01",
      "bid": "11.64",
      "ask": "11.78",
      "open": "11.88",
      "high": "11.98",
      "low": "11.46",
      "close": "11.78",
      "average": "11.8573",
      "volume": "17714",
      "turnover": "210039.6",
      "trades": "78"
    },
    {
      "date": "2024-03-04",
      "bid": "11.64",
      "ask": "11.78",
      "open": "11.64",
      "high": "11.88",
      "low": "11.50",
      "close": "11.76",
      "average": "11.7502",
      "volume": "19125",
      "turnover": "224721.78",
      "trades": "77"
    },
    {
      "date": "2024-03-05",
      "bid": "11.70",
      "ask": "11.72",
      "open": "11.76",
      "high": "11.88",
      "low": "11.52",
      "close": "11.70",
      "average": "11.7511",
      "volume": "21478",
      "turnover": "252390.54",
      "trades": "70"
    },
    {
      "date": "2024-03-06",
      "bid": "11.50",
      "ask": "11.66",
      "open": "11.60",
      "high": "11.86",
      "low": "11.48",
      "close": "11.66",
      "average": "11.5622",
      "volume": "10619",
      "turnover": "122778.76",
      "trades": "69"
    },
    {
      "date": "2024-03-07",
      "bid": "11.60",
      "ask": "11.68",
      "open": "11.66",
      "high": "11.70",
      "low": "11.50",
      "close": "11.60",
      "average": "11.6234",
      "volume": "20330",
      "turnover": "236302.94",
      "trades": "76"
    },
    {
      "date": "2024-03-08",
      "bid": "11.54",
      "ask": "11.72",
      "open": "11.60",
      "high": "11.86",
      "low": "11.52",
      "close": "11.72",
      "average": "11.733",
      "volume": "11606",
      "turnover": "136172.96",
      "trades": "64"
    },
    {
      "date": "2024-03-11",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.72",
      "high": "11.98",
      "low": "11.72",
      "close": "11.80",
      "average": "11.8745",
      "volume": "40968",
      "turnover": "486473.2",
      "trades": "69"
    },
    {
      "date": "2024-03-12",
      "bid": "11.98",
      "ask": "12.00",
      "open": "11.98",
      "high": "12.04",
      "low": "11.74",
      "close": "12.00",
      "average": "11.9612",
      "volume": "73491",
      "turnover": "879043.96",
      "trades": "106"
    },
    {
      "date": "2024-03-13",
      "bid": "11.86",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.28",
      "low": "11.86",
      "close": "12.00",
      "average": "11.9968",
      "volume": "117925",
      "turnover": "1414722.72",
      "trades": "149"
    },
    {
      "date": "2024-03-14",
      "bid": "11.24",
      "ask": "11.30",
      "open": "11.82",
      "high": "11.88",
      "low": "11.24",
      "close": "11.24",
      "average": "11.5628",
      "volume": "122591",
      "turnover": "1417499.06",
      "trades": "184"
    },
    {
      "date": "2024-03-15",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.32",
      "high": "11.40",
      "low": "11.20",
      "close": "11.20",
      "average": "11.3066",
      "volume": "17713",
      "turnover": "200273.22",
      "trades": "73"
    },
    {
      "date": "2024-03-18",
      "bid": "11.00",
      "ask": "11.04",
      "open": "11.20",
      "high": "11.20",
      "low": "10.58",
      "close": "11.00",
      "average": "10.9145",
      "volume": "95142",
      "turnover": "1038431.32",
      "trades": "118"
    },
    {
      "date": "2024-03-19",
      "bid": "10.94",
      "ask": "11.08",
      "open": "11.00",
      "high": "11.28",
      "low": "10.66",
      "close": "11.10",
      "average": "10.9655",
      "volume": "10379",
      "turnover": "113811.04",
      "trades": "42"
    },
    {
      "date": "2024-03-20",
      "bid": "10.80",
      "ask": "10.94",
      "open": "11.26",
      "high": "11.26",
      "low": "10.78",
      "close": "10.94",
      "average": "10.8343",
      "volume": "30864",
      "turnover": "334390.46",
      "trades": "60"
    },
    {
      "date": "2024-03-21",
      "bid": "10.86",
      "ask": "10.96",
      "open": "10.72",
      "high": "11.06",
      "low": "10.66",
      "close": "10.96",
      "average": "10.9248",
      "volume": "19996",
      "turnover": "218451.5",
      "trades": "209"
    },
    {
      "date": "2024-03-22",
      "bid": "10.90",
      "ask": "10.96",
      "open": "11.00",
      "high": "11.02",
      "low": "10.82",
      "close": "10.96",
      "average": "10.8991",
      "volume": "16097",
      "turnover": "175442.18",
      "trades": "99"
    },
    {
      "date": "2024-03-25",
      "bid": "10.88",
      "ask": "10.90",
      "open": "10.86",
      "high": "11.00",
      "low": "10.84",
      "close": "10.90",
      "average": "10.8827",
      "volume": "12533",
      "turnover": "136392.88",
      "trades": "87"
    },
    {
      "date": "2024-03-26",
      "bid": "10.74",
      "ask": "10.76",
      "open": "10.88",
      "high": "10.88",
      "low": "10.74",
      "close": "10.80",
      "average": "10.7796",
      "volume": "19679",
      "turnover": "212131.7",
      "trades": "93"
    },
    {
      "date": "2024-03-27",
      "bid": "10.82",
      "ask": "10.84",
      "open": "10.80",
      "high": "10.88",
      "low": "10.62",
      "close": "10.84",
      "average": "10.8404",
      "volume": "29084",
      "turnover": "315280.82",
      "trades": "97"
    },
    {
      "date": "2024-03-28",
      "bid": "10.78",
      "ask": "10.80",
      "open": "10.84",
      "high": "10.84",
      "low": "10.64",
      "close": "10.80",
      "average": "10.7987",
      "volume": "6938",
      "turnover": "74921.12",
      "trades": "35"
    },
    {
      "date": "2024-04-02",
      "bid": "10.70",
      "ask": "10.85",
      "open": "10.70",
      "high": "10.80",
      "low": "10.50",
      "close": "10.80",
      "average": "10.6823",
      "volume": "36526",
      "turnover": "390183.25",
      "trades": "121"
    },
    {
      "date": "2024-04-03",
      "bid": "10.80",
      "ask": "10.85",
      "open": "10.80",
      "high": "10.90",
      "low": "10.60",
      "close": "10.80",
      "average": "10.7604",
      "volume": "8503",
      "turnover": "91495.35",
      "trades": "64"
    },
    {
      "date": "2024-04-04",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.85",
      "high": "11.10",
      "low": "10.50",
      "close": "10.85",
      "average": "10.8102",
      "volume": "182797",
      "turnover": "1976069.4",
      "trades": "175"
    },
    {
      "date": "2024-04-05",
      "bid": "11.30",
      "ask": "11.50",
      "open": "10.85",
      "high": "11.50",
      "low": "10.65",
      "close": "11.30",
      "average": "11.0281",
      "volume": "70434",
      "turnover": "776751.65",
      "trades": "111"
    },
    {
      "date": "2024-04-08",
      "bid": "11.05",
      "ask": "11.20",
      "open": "11.50",
      "high": "11.60",
      "low": "11.00",
      "close": "11.20",
      "average": "11.2657",
      "volume": "30584",
      "turnover": "344548.8",
      "trades": "92"
    },
    {
      "date": "2024-04-09",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.20",
      "high": "11.20",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0457",
      "volume": "22958",
      "turnover": "253586.25",
      "trades": "48"
    },
    {
      "date": "2024-04-10",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.05",
      "high": "11.15",
      "low": "10.95",
      "close": "11.10",
      "average": "11.0556",
      "volume": "20128",
      "turnover": "222527.55",
      "trades": "65"
    },
    {
      "date": "2024-04-11",
      "bid": "11.05",
      "ask": "11.20",
      "open": "11.10",
      "high": "11.20",
      "low": "11.00",
      "close": "11.15",
      "average": "11.1064",
      "volume": "21589",
      "turnover": "239776.4",
      "trades": "43"
    },
    {
      "date": "2024-04-12",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.00",
      "high": "11.15",
      "low": "10.90",
      "close": "11.15",
      "average": "10.9578",
      "volume": "36540",
      "turnover": "400399.7",
      "trades": "55"
    },
    {
      "date": "2024-04-15",
      "bid": "11.05",
      "ask": "11.10",
      "open": "11.10",
      "high": "11.10",
      "low": "10.85",
      "close": "11.10",
      "average": "10.9563",
      "volume": "13711",
      "turnover": "150222.35",
      "trades": "51"
    },
    {
      "date": "2024-04-16",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.05",
      "high": "11.10",
      "low": "10.80",
      "close": "11.00",
      "average": "10.9565",
      "volume": "19248",
      "turnover": "210889.9",
      "trades": "42"
    },
    {
      "date": "2024-04-17",
      "bid": "10.85",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.05",
      "low": "10.75",
      "close": "11.00",
      "average": "11.0018",
      "volume": "121577",
      "turnover": "1337568.75",
      "trades": "92"
    },
    {
      "date": "2024-04-18",
      "bid": "10.85",
      "ask": "10.90",
      "open": "10.55",
      "high": "11.15",
      "low": "10.55",
      "close": "10.90",
      "average": "10.914",
      "volume": "13440",
      "turnover": "146683.7",
      "trades": "44"
    },
    {
      "date": "2024-04-19",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.90",
      "high": "11.25",
      "low": "10.60",
      "close": "10.70",
      "average": "10.8554",
      "volume": "33440",
      "turnover": "363003.05",
      "trades": "41"
    },
    {
      "date": "2024-04-22",
      "bid": "10.95",
      "ask": "11.10",
      "open": "10.70",
      "high": "11.10",
      "low": "10.65",
      "close": "10.95",
      "average": "10.993",
      "volume": "116255",
      "turnover": "1277991.39",
      "trades": "60"
    },
    {
      "date": "2024-04-23",
      "bid": "11.15",
      "ask": "11.20",
      "open": "10.95",
      "high": "11.25",
      "low": "10.95",
      "close": "11.15",
      "average": "11.1349",
      "volume": "14849",
      "turnover": "165342.2",
      "trades": "41"
    },
    {
      "date": "2024-04-24",
      "bid": "10.90",
      "ask": "11.15",
      "open": "10.95",
      "high": "11.20",
      "low": "10.65",
      "close": "10.95",
      "average": "10.9728",
      "volume": "89195",
      "turnover": "978719.65",
      "trades": "66"
    },
    {
      "date": "2024-04-25",
      "bid": "10.85",
      "ask": "10.90",
      "open": "10.95",
      "high": "11.15",
      "low": "10.80",
      "close": "10.85",
      "average": "10.9162",
      "volume": "5341",
      "turnover": "58303.35",
      "trades": "37"
    },
    {
      "date": "2024-04-26",
      "bid": "10.90",
      "ask": "11.10",
      "open": "10.70",
      "high": "11.20",
      "low": "10.55",
      "close": "10.90",
      "average": "10.7797",
      "volume": "154136",
      "turnover": "1661540.85",
      "trades": "89"
    },
    {
      "date": "2024-04-29",
      "bid": "11.00",
      "ask": "11.10",
      "open": "10.90",
      "high": "11.30",
      "low": "10.85",
      "close": "11.00",
      "average": "11.1516",
      "volume": "19530",
      "turnover": "217790.75",
      "trades": "58"
    },
    {
      "date": "2024-04-30",
      "bid": "11.20",
      "ask": "11.25",
      "open": "11.00",
      "high": "11.45",
      "low": "11.00",
      "close": "11.20",
      "average": "11.2762",
      "volume": "4874",
      "turnover": "54960.3",
      "trades": "35"
    },
    {
      "date": "2024-05-02",
      "bid": "11.20",
      "ask": "11.30",
      "open": "10.95",
      "high": "11.20",
      "low": "10.85",
      "close": "11.20",
      "average": "11.0347",
      "volume": "17011",
      "turnover": "187712.05",
      "trades": "81"
    },
    {
      "date": "2024-05-03",
      "bid": "11.00",
      "ask": "11.15",
      "open": "11.10",
      "high": "11.30",
      "low": "10.80",
      "close": "11.00",
      "average": "11.1549",
      "volume": "17639",
      "turnover": "196761.15",
      "trades": "56"
    },
    {
      "date": "2024-05-06",
      "bid": "10.70",
      "ask": "10.90",
      "open": "11.00",
      "high": "11.40",
      "low": "10.60",
      "close": "10.90",
      "average": "11.0261",
      "volume": "54966",
      "turnover": "606062.2",
      "trades": "95"
    },
    {
      "date": "2024-05-07",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.90",
      "high": "11.20",
      "low": "10.70",
      "close": "10.90",
      "average": "10.9004",
      "volume": "18958",
      "turnover": "206648.85",
      "trades": "53"
    },
    {
      "date": "2024-05-08",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.90",
      "high": "11.20",
      "low": "10.75",
      "close": "10.85",
      "average": "10.8443",
      "volume": "13373",
      "turnover": "145021.35",
      "trades": "44"
    },
    {
      "date": "2024-05-10",
      "bid": "10.50",
      "ask": "10.65",
      "open": "10.85",
      "high": "10.85",
      "low": "10.50",
      "close": "10.60",
      "average": "10.6355",
      "volume": "37620",
      "turnover": "400107.65",
      "trades": "102"
    },
    {
      "date": "2024-05-13",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.60",
      "high": "11.00",
      "low": "10.55",
      "close": "10.65",
      "average": "10.6708",
      "volume": "37572",
      "turnover": "400924.65",
      "trades": "75"
    },
    {
      "date": "2024-05-14",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.65",
      "high": "10.95",
      "low": "10.65",
      "close": "10.75",
      "average": "10.7991",
      "volume": "13849",
      "turnover": "149557.15",
      "trades": "44"
    },
    {
      "date": "2024-05-15",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.95",
      "high": "10.95",
      "low": "10.60",
      "close": "10.70",
      "average": "10.7259",
      "volume": "24051",
      "turnover": "257968.9",
      "trades": "69"
    },
    {
      "date": "2024-05-16",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.70",
      "high": "10.95",
      "low": "10.65",
      "close": "10.85",
      "average": "10.8058",
      "volume": "47317",
      "turnover": "511298.05",
      "trades": "56"
    },
    {
      "date": "2024-05-17",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.85",
      "high": "10.90",
      "low": "10.60",
      "close": "10.85",
      "average": "10.6435",
      "volume": "90694",
      "turnover": "965304.9",
      "trades": "42"
    },
    {
      "date": "2024-05-20",
      "bid": "10.65",
      "ask": "10.80",
      "open": "10.85",
      "high": "10.85",
      "low": "10.65",
      "close": "10.80",
      "average": "10.7198",
      "volume": "13505",
      "turnover": "144770.25",
      "trades": "42"
    },
    {
      "date": "2024-05-21",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.80",
      "high": "10.85",
      "low": "10.65",
      "close": "10.65",
      "average": "10.7747",
      "volume": "38453",
      "turnover": "414320.85",
      "trades": "55"
    },
    {
      "date": "2024-05-22",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.65",
      "high": "10.80",
      "low": "10.65",
      "close": "10.70",
      "average": "10.6968",
      "volume": "13796",
      "turnover": "147573.55",
      "trades": "35"
    },
    {
      "date": "2024-05-23",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.75",
      "high": "10.75",
      "low": "10.60",
      "close": "10.75",
      "average": "10.7043",
      "volume": "9751",
      "turnover": "104377.6",
      "trades": "32"
    },
    {
      "date": "2024-05-24",
      "bid": "10.60",
      "ask": "10.65",
      "open": "10.75",
      "high": "10.75",
      "low": "10.60",
      "close": "10.60",
      "average": "10.6603",
      "volume": "31528",
      "turnover": "336098.75",
      "trades": "44"
    },
    {
      "date": "2024-05-27",
      "bid": "10.60",
      "ask": "10.75",
      "open": "10.65",
      "high": "10.75",
      "low": "10.50",
      "close": "10.75",
      "average": "10.6584",
      "volume": "21531",
      "turnover": "229486.4",
      "trades": "64"
    },
    {
      "date": "2024-05-28",
      "bid": "10.45",
      "ask": "10.50",
      "open": "10.60",
      "high": "10.75",
      "low": "10.45",
      "close": "10.50",
      "average": "10.5571",
      "volume": "57983",
      "turnover": "612131.35",
      "trades": "98"
    },
    {
      "date": "2024-05-29",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.50",
      "high": "10.50",
      "low": "10.20",
      "close": "10.25",
      "average": "10.4089",
      "volume": "21350",
      "turnover": "222229.9",
      "trades": "78"
    },
    {
      "date": "2024-05-30",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.30",
      "high": "10.60",
      "low": "10.15",
      "close": "10.25",
      "average": "10.3151",
      "volume": "61613",
      "turnover": "635543.5",
      "trades": "91"
    },
    {
      "date": "2024-05-31",
      "bid": "10.35",
      "ask": "10.50",
      "open": "10.10",
      "high": "10.50",
      "low": "10.00",
      "close": "10.50",
      "average": "10.3056",
      "volume": "29974",
      "turnover": "308901.2",
      "trades": "54"
    },
    {
      "date": "2024-06-03",
      "bid": "10.35",
      "ask": "10.55",
      "open": "10.50",
      "high": "10.55",
      "low": "10.30",
      "close": "10.55",
      "average": "10.5087",
      "volume": "29110",
      "turnover": "305908.85",
      "trades": "56"
    },
    {
      "date": "2024-06-04",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.55",
      "high": "10.60",
      "low": "10.20",
      "close": "10.25",
      "average": "10.3251",
      "volume": "48991",
      "turnover": "505835.1",
      "trades": "73"
    },
    {
      "date": "2024-06-05",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.55",
      "high": "10.55",
      "low": "10.20",
      "close": "10.25",
      "average": "10.2843",
      "volume": "25825",
      "turnover": "265591.65",
      "trades": "61"
    },
    {
      "date": "2024-06-07",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.25",
      "high": "10.50",
      "low": "10.25",
      "close": "10.25",
      "average": "10.3003",
      "volume": "64081",
      "turnover": "660054.8",
      "trades": "73"
    },
    {
      "date": "2024-06-10",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.40",
      "low": "10.15",
      "close": "10.40",
      "average": "10.2589",
      "volume": "20883",
      "turnover": "214237.45",
      "trades": "37"
    },
    {
      "date": "2024-06-11",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.25",
      "high": "10.40",
      "low": "10.25",
      "close": "10.30",
      "average": "10.3334",
      "volume": "9023",
      "turnover": "93238.2",
      "trades": "19"
    },
    {
      "date": "2024-06-12",
      "bid": "10.00",
      "ask": "10.05",
      "open": "10.30",
      "high": "10.40",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0795",
      "volume": "75290",
      "turnover": "758882.65",
      "trades": "104"
    },
    {
      "date": "2024-06-13",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.00",
      "high": "10.20",
      "low": "10.00",
      "close": "10.10",
      "average": "10.136",
      "volume": "20848",
      "turnover": "211315.2",
      "trades": "37"
    },
    {
      "date": "2024-06-14",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.20",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1288",
      "volume": "23496",
      "turnover": "237985.35",
      "trades": "40"
    },
    {
      "date": "2024-06-17",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.20",
      "high": "10.20",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1125",
      "volume": "4574",
      "turnover": "46254.5",
      "trades": "39"
    },
    {
      "date": "2024-06-18",
      "bid": "10.05",
      "ask": "10.25",
      "open": "10.10",
      "high": "10.30",
      "low": "10.00",
      "close": "10.25",
      "average": "10.1707",
      "volume": "15041",
      "turnover": "152976.8",
      "trades": "106"
    },
    {
      "date": "2024-06-19",
      "bid": "9.98",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.25",
      "low": "9.98",
      "close": "9.98",
      "average": "10.0135",
      "volume": "24780",
      "turnover": "248133.33",
      "trades": "50"
    },
    {
      "date": "2024-06-20",
      "bid": "10.00",
      "ask": "10.05",
      "open": "9.96",
      "high": "10.15",
      "low": "9.96",
      "close": "10.05",
      "average": "10.0554",
      "volume": "1718",
      "turnover": "17275.2",
      "trades": "19"
    },
    {
      "date": "2024-06-24",
      "bid": "9.94",
      "ask": "9.98",
      "open": "10.05",
      "high": "10.10",
      "low": "9.90",
      "close": "9.98",
      "average": "9.9486",
      "volume": "22117",
      "turnover": "220032.44",
      "trades": "51"
    },
    {
      "date": "2024-06-25",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.98",
      "high": "10.00",
      "low": "9.86",
      "close": "10.00",
      "average": "9.9259",
      "volume": "6991",
      "turnover": "69339.38",
      "trades": "56"
    },
    {
      "date": "2024-06-26",
      "bid": "9.88",
      "ask": "9.90",
      "open": "10.00",
      "high": "10.00",
      "low": "9.84",
      "close": "9.88",
      "average": "9.8972",
      "volume": "10411",
      "turnover": "103024.54",
      "trades": "62"
    },
    {
      "date": "2024-06-27",
      "bid": "9.92",
      "ask": "9.94",
      "open": "9.86",
      "high": "9.98",
      "low": "9.82",
      "close": "9.94",
      "average": "9.8824",
      "volume": "6115",
      "turnover": "60431.06",
      "trades": "45"
    },
    {
      "date": "2024-06-28",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.84",
      "high": "9.98",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8723",
      "volume": "15148",
      "turnover": "149544.86",
      "trades": "75"
    },
    {
      "date": "2024-07-01",
      "bid": "9.86",
      "ask": "9.94",
      "open": "9.88",
      "high": "10.00",
      "low": "9.80",
      "close": "10.00",
      "average": "9.951",
      "volume": "21645",
      "turnover": "215389.76",
      "trades": "73"
    },
    {
      "date": "2024-07-02",
      "bid": "9.82",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.00",
      "low": "9.82",
      "close": "9.96",
      "average": "9.9236",
      "volume": "10146",
      "turnover": "100684.94",
      "trades": "69"
    },
    {
      "date": "2024-07-03",
      "bid": "9.86",
      "ask": "9.96",
      "open": "9.96",
      "high": "10.00",
      "low": "9.82",
      "close": "9.98",
      "average": "9.8923",
      "volume": "7498",
      "turnover": "74172.46",
      "trades": "48"
    },
    {
      "date": "2024-07-04",
      "bid": "10.00",
      "ask": "10.05",
      "open": "9.86",
      "high": "10.10",
      "low": "9.84",
      "close": "10.00",
      "average": "10.0015",
      "volume": "36376",
      "turnover": "363815.62",
      "trades": "62"
    },
    {
      "date": "2024-07-05",
      "bid": "10.05",
      "ask": "10.20",
      "open": "10.10",
      "high": "10.30",
      "low": "9.86",
      "close": "10.10",
      "average": "10.0873",
      "volume": "48875",
      "turnover": "493018.53",
      "trades": "89"
    },
    {
      "date": "2024-07-08",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.10",
      "high": "10.35",
      "low": "10.10",
      "close": "10.25",
      "average": "10.2857",
      "volume": "5018",
      "turnover": "51613.85",
      "trades": "42"
    },
    {
      "date": "2024-07-09",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.45",
      "low": "10.20",
      "close": "10.20",
      "average": "10.3848",
      "volume": "19571",
      "turnover": "203241.4",
      "trades": "58"
    },
    {
      "date": "2024-07-10",
      "bid": "10.25",
      "ask": "10.40",
      "open": "10.20",
      "high": "10.55",
      "low": "10.20",
      "close": "10.40",
      "average": "10.3534",
      "volume": "9808",
      "turnover": "101545.95",
      "trades": "35"
    },
    {
      "date": "2024-07-11",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.40",
      "high": "10.40",
      "low": "10.15",
      "close": "10.30",
      "average": "10.2879",
      "volume": "7769",
      "turnover": "79926.85",
      "trades": "37"
    },
    {
      "date": "2024-07-12",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.25",
      "high": "10.40",
      "low": "10.20",
      "close": "10.25",
      "average": "10.2676",
      "volume": "7192",
      "turnover": "73844.3",
      "trades": "23"
    },
    {
      "date": "2024-07-15",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.25",
      "high": "10.25",
      "low": "10.15",
      "close": "10.15",
      "average": "10.2075",
      "volume": "11179",
      "turnover": "114109.85",
      "trades": "43"
    },
    {
      "date": "2024-07-16",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.15",
      "high": "10.30",
      "low": "10.05",
      "close": "10.25",
      "average": "10.1504",
      "volume": "27700",
      "turnover": "281164.8",
      "trades": "47"
    },
    {
      "date": "2024-07-17",
      "bid": "10.15",
      "ask": "10.20",
      "open": "10.25",
      "high": "10.25",
      "low": "10.10",
      "close": "10.20",
      "average": "10.1275",
      "volume": "6773",
      "turnover": "68593.25",
      "trades": "41"
    },
    {
      "date": "2024-07-18",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.20",
      "high": "10.25",
      "low": "10.15",
      "close": "10.25",
      "average": "10.2259",
      "volume": "7025",
      "turnover": "71836.7",
      "trades": "48"
    },
    {
      "date": "2024-07-19",
      "bid": "10.15",
      "ask": "10.20",
      "open": "10.25",
      "high": "10.25",
      "low": "10.15",
      "close": "10.15",
      "average": "10.1704",
      "volume": "7500",
      "turnover": "76277.65",
      "trades": "31"
    },
    {
      "date": "2024-07-22",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.15",
      "high": "10.15",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0658",
      "volume": "14419",
      "turnover": "145139.25",
      "trades": "44"
    },
    {
      "date": "2024-07-23",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.05",
      "high": "11.05",
      "low": "10.00",
      "close": "10.20",
      "average": "10.4716",
      "volume": "73056",
      "turnover": "765015.3",
      "trades": "84"
    },
    {
      "date": "2024-07-24",
      "bid": "10.15",
      "ask": "10.20",
      "open": "10.20",
      "high": "10.35",
      "low": "10.15",
      "close": "10.20",
      "average": "10.2229",
      "volume": "6615",
      "turnover": "67624.65",
      "trades": "35"
    },
    {
      "date": "2024-07-25",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.20",
      "high": "10.30",
      "low": "10.15",
      "close": "10.20",
      "average": "10.1999",
      "volume": "300452",
      "turnover": "3064570.95",
      "trades": "43"
    },
    {
      "date": "2024-07-26",
      "bid": "10.30",
      "ask": "10.35",
      "open": "10.20",
      "high": "10.30",
      "low": "10.10",
      "close": "10.30",
      "average": "10.193",
      "volume": "16080",
      "turnover": "163902.75",
      "trades": "77"
    },
    {
      "date": "2024-07-29",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.75",
      "low": "10.15",
      "close": "10.40",
      "average": "10.3821",
      "volume": "28398",
      "turnover": "294831.3",
      "trades": "69"
    },
    {
      "date": "2024-07-30",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.50",
      "high": "10.50",
      "low": "10.20",
      "close": "10.35",
      "average": "10.2952",
      "volume": "19604",
      "turnover": "201827.2",
      "trades": "39"
    },
    {
      "date": "2024-07-31",
      "bid": "10.25",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.45",
      "low": "10.20",
      "close": "10.20",
      "average": "10.3864",
      "volume": "9264",
      "turnover": "96219.8",
      "trades": "38"
    },
    {
      "date": "2024-08-01",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.45",
      "high": "10.45",
      "low": "10.20",
      "close": "10.30",
      "average": "10.2825",
      "volume": "2332",
      "turnover": "23978.9",
      "trades": "31"
    },
    {
      "date": "2024-08-02",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.45",
      "high": "10.45",
      "low": "10.05",
      "close": "10.05",
      "average": "10.1771",
      "volume": "20897",
      "turnover": "212670.5",
      "trades": "60"
    },
    {
      "date": "2024-08-05",
      "bid": "10.05",
      "ask": "10.10",
      "open": "9.98",
      "high": "10.05",
      "low": "9.82",
      "close": "10.05",
      "average": "9.9378",
      "volume": "32332",
      "turnover": "321308.31",
      "trades": "85"
    },
    {
      "date": "2024-08-06",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.05",
      "high": "10.15",
      "low": "10.00",
      "close": "10.10",
      "average": "10.0655",
      "volume": "7302",
      "turnover": "73498.35",
      "trades": "34"
    },
    {
      "date": "2024-08-07",
      "bid": "10.05",
      "ask": "10.10",
      "open": "10.15",
      "high": "10.15",
      "low": "10.00",
      "close": "10.05",
      "average": "10.0635",
      "volume": "14273",
      "turnover": "143636.95",
      "trades": "41"
    },
    {
      "date": "2024-08-08",
      "bid": "10.00",
      "ask": "10.05",
      "open": "10.05",
      "high": "10.15",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1135",
      "volume": "4001",
      "turnover": "40464.1",
      "trades": "28"
    },
    {
      "date": "2024-08-09",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.20",
      "low": "9.98",
      "close": "10.05",
      "average": "10.0452",
      "volume": "4650",
      "turnover": "46710",
      "trades": "41"
    },
    {
      "date": "2024-08-12",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.00",
      "high": "10.20",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1182",
      "volume": "7441",
      "turnover": "75289.35",
      "trades": "51"
    },
    {
      "date": "2024-08-13",
      "bid": "10.00",
      "ask": "10.15",
      "open": "9.98",
      "high": "10.20",
      "low": "9.98",
      "close": "10.15",
      "average": "10.0214",
      "volume": "14916",
      "turnover": "149479.86",
      "trades": "22"
    },
    {
      "date": "2024-08-14",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.15",
      "high": "10.35",
      "low": "10.00",
      "close": "10.25",
      "average": "10.1781",
      "volume": "16216",
      "turnover": "165048.75",
      "trades": "31"
    },
    {
      "date": "2024-08-15",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.25",
      "high": "10.30",
      "low": "10.10",
      "close": "10.25",
      "average": "10.1982",
      "volume": "4495",
      "turnover": "45840.9",
      "trades": "28"
    },
    {
      "date": "2024-08-16",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.25",
      "high": "10.55",
      "low": "10.20",
      "close": "10.55",
      "average": "10.463",
      "volume": "55350",
      "turnover": "579127.45",
      "trades": "86"
    },
    {
      "date": "2024-08-19",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.55",
      "high": "10.75",
      "low": "10.55",
      "close": "10.60",
      "average": "10.6668",
      "volume": "64626",
      "turnover": "689355.1",
      "trades": "54"
    },
    {
      "date": "2024-08-20",
      "bid": "10.45",
      "ask": "10.60",
      "open": "10.60",
      "high": "10.80",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5577",
      "volume": "9119",
      "turnover": "96275.35",
      "trades": "28"
    },
    {
      "date": "2024-08-21",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.70",
      "high": "10.70",
      "low": "10.50",
      "close": "10.55",
      "average": "10.5822",
      "volume": "33424",
      "turnover": "353700",
      "trades": "36"
    },
    {
      "date": "2024-08-22",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.55",
      "high": "10.65",
      "low": "10.40",
      "close": "10.60",
      "average": "10.4631",
      "volume": "7280",
      "turnover": "76171.3",
      "trades": "35"
    },
    {
      "date": "2024-08-23",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.60",
      "high": "10.65",
      "low": "10.40",
      "close": "10.60",
      "average": "10.4597",
      "volume": "6867",
      "turnover": "71827",
      "trades": "36"
    },
    {
      "date": "2024-08-26",
      "bid": "10.40",
      "ask": "10.55",
      "open": "10.50",
      "high": "10.55",
      "low": "10.40",
      "close": "10.40",
      "average": "10.4778",
      "volume": "11898",
      "turnover": "124664.8",
      "trades": "46"
    },
    {
      "date": "2024-08-27",
      "bid": "10.35",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.40",
      "low": "10.30",
      "close": "10.35",
      "average": "10.3821",
      "volume": "1863",
      "turnover": "19341.9",
      "trades": "27"
    },
    {
      "date": "2024-08-28",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.35",
      "high": "10.35",
      "low": "10.15",
      "close": "10.25",
      "average": "10.2394",
      "volume": "13225",
      "turnover": "135415.7",
      "trades": "42"
    },
    {
      "date": "2024-08-29",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.15",
      "high": "10.50",
      "low": "10.15",
      "close": "10.40",
      "average": "10.2888",
      "volume": "3689",
      "turnover": "37955.5",
      "trades": "22"
    },
    {
      "date": "2024-08-30",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.40",
      "high": "10.45",
      "low": "10.25",
      "close": "10.45",
      "average": "10.393",
      "volume": "6509",
      "turnover": "67648.1",
      "trades": "35"
    },
    {
      "date": "2024-09-02",
      "bid": "10.30",
      "ask": "10.35",
      "open": "10.50",
      "high": "10.50",
      "low": "10.25",
      "close": "10.40",
      "average": "10.3886",
      "volume": "16996",
      "turnover": "176564.1",
      "trades": "61"
    },
    {
      "date": "2024-09-03",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.50",
      "low": "10.20",
      "close": "10.40",
      "average": "10.3062",
      "volume": "18710",
      "turnover": "192828.55",
      "trades": "43"
    },
    {
      "date": "2024-09-04",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.40",
      "high": "10.40",
      "low": "10.25",
      "close": "10.30",
      "average": "10.2631",
      "volume": "10443",
      "turnover": "107177.4",
      "trades": "24"
    },
    {
      "date": "2024-09-05",
      "bid": "10.35",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.40",
      "low": "10.25",
      "close": "10.40",
      "average": "10.3842",
      "volume": "7466",
      "turnover": "77528.3",
      "trades": "17"
    },
    {
      "date": "2024-09-06",
      "bid": "10.35",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.40",
      "low": "10.30",
      "close": "10.40",
      "average": "10.3751",
      "volume": "1680",
      "turnover": "17430.15",
      "trades": "27"
    },
    {
      "date": "2024-09-09",
      "bid": "10.60",
      "ask": "10.65",
      "open": "10.35",
      "high": "10.65",
      "low": "10.35",
      "close": "10.65",
      "average": "10.4754",
      "volume": "44641",
      "turnover": "467633.7",
      "trades": "53"
    },
    {
      "date": "2024-09-10",
      "bid": "10.55",
      "ask": "10.75",
      "open": "10.65",
      "high": "10.80",
      "low": "10.50",
      "close": "10.80",
      "average": "10.7064",
      "volume": "9260",
      "turnover": "99141.35",
      "trades": "42"
    },
    {
      "date": "2024-09-11",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.80",
      "high": "10.80",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5874",
      "volume": "11065",
      "turnover": "117024.15",
      "trades": "18"
    },
    {
      "date": "2024-09-12",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.45",
      "high": "10.70",
      "low": "10.40",
      "close": "10.55",
      "average": "10.4323",
      "volume": "168013",
      "turnover": "1752763.85",
      "trades": "61"
    },
    {
      "date": "2024-09-13",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.45",
      "high": "10.45",
      "low": "10.20",
      "close": "10.25",
      "average": "10.2819",
      "volume": "31905",
      "turnover": "328043.5",
      "trades": "65"
    },
    {
      "date": "2024-09-16",
      "bid": "10.15",
      "ask": "10.20",
      "open": "10.25",
      "high": "10.25",
      "low": "10.10",
      "close": "10.20",
      "average": "10.162",
      "volume": "25051",
      "turnover": "254567.55",
      "trades": "64"
    },
    {
      "date": "2024-09-17",
      "bid": "10.15",
      "ask": "10.20",
      "open": "10.20",
      "high": "10.20",
      "low": "10.15",
      "close": "10.15",
      "average": "10.1547",
      "volume": "20385",
      "turnover": "207002.75",
      "trades": "37"
    },
    {
      "date": "2024-09-18",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.05",
      "high": "10.15",
      "low": "10.05",
      "close": "10.10",
      "average": "10.1183",
      "volume": "1913",
      "turnover": "19356.4",
      "trades": "20"
    },
    {
      "date": "2024-09-19",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.10",
      "high": "10.35",
      "low": "10.10",
      "close": "10.20",
      "average": "10.1767",
      "volume": "20556",
      "turnover": "209192.9",
      "trades": "42"
    },
    {
      "date": "2024-09-20",
      "bid": "10.35",
      "ask": "10.40",
      "open": "10.20",
      "high": "10.40",
      "low": "10.10",
      "close": "10.40",
      "average": "10.3368",
      "volume": "51945",
      "turnover": "536943.05",
      "trades": "37"
    },
    {
      "date": "2024-09-23",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.45",
      "low": "10.30",
      "close": "10.45",
      "average": "10.3535",
      "volume": "13407",
      "turnover": "138809.05",
      "trades": "33"
    },
    {
      "date": "2024-09-24",
      "bid": "10.55",
      "ask": "10.60",
      "open": "10.50",
      "high": "10.55",
      "low": "10.40",
      "close": "10.55",
      "average": "10.4975",
      "volume": "68371",
      "turnover": "717723.85",
      "trades": "38"
    },
    {
      "date": "2024-09-25",
      "bid": "10.80",
      "ask": "10.90",
      "open": "10.65",
      "high": "10.90",
      "low": "10.65",
      "close": "10.90",
      "average": "10.7279",
      "volume": "53826",
      "turnover": "577439.7",
      "trades": "54"
    },
    {
      "date": "2024-09-26",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.90",
      "high": "11.00",
      "low": "10.80",
      "close": "10.95",
      "average": "10.9507",
      "volume": "22338",
      "turnover": "244615.8",
      "trades": "59"
    },
    {
      "date": "2024-09-27",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.80",
      "high": "10.95",
      "low": "10.65",
      "close": "10.85",
      "average": "10.8919",
      "volume": "154360",
      "turnover": "1681272.2",
      "trades": "47"
    },
    {
      "date": "2024-09-30",
      "bid": "10.80",
      "ask": "10.85",
      "open": "10.85",
      "high": "11.00",
      "low": "10.70",
      "close": "10.80",
      "average": "10.7944",
      "volume": "22103",
      "turnover": "238587.6",
      "trades": "46"
    },
    {
      "date": "2024-10-01",
      "bid": "11.15",
      "ask": "11.20",
      "open": "10.80",
      "high": "11.20",
      "low": "10.80",
      "close": "11.20",
      "average": "11.0355",
      "volume": "23082",
      "turnover": "254722.45",
      "trades": "76"
    },
    {
      "date": "2024-10-02",
      "bid": "11.40",
      "ask": "11.45",
      "open": "11.20",
      "high": "11.50",
      "low": "10.90",
      "close": "11.40",
      "average": "11.3608",
      "volume": "54113",
      "turnover": "614764.7",
      "trades": "82"
    },
    {
      "date": "2024-10-03",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.40",
      "high": "11.85",
      "low": "11.30",
      "close": "11.65",
      "average": "11.5528",
      "volume": "34444",
      "turnover": "397925.5",
      "trades": "94"
    },
    {
      "date": "2024-10-04",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.65",
      "high": "11.75",
      "low": "11.45",
      "close": "11.75",
      "average": "11.527",
      "volume": "5751",
      "turnover": "66291.55",
      "trades": "54"
    },
    {
      "date": "2024-10-07",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.80",
      "high": "12.05",
      "low": "11.40",
      "close": "11.95",
      "average": "11.7798",
      "volume": "58091",
      "turnover": "683723.3",
      "trades": "96"
    },
    {
      "date": "2024-10-08",
      "bid": "11.90",
      "ask": "12.05",
      "open": "11.95",
      "high": "12.00",
      "low": "11.80",
      "close": "12.00",
      "average": "11.9497",
      "volume": "6989",
      "turnover": "83516.45",
      "trades": "43"
    },
    {
      "date": "2024-10-09",
      "bid": "11.95",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.00",
      "low": "11.70",
      "close": "11.95",
      "average": "11.9249",
      "volume": "4278",
      "turnover": "51014.7",
      "trades": "32"
    },
    {
      "date": "2024-10-10",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.95",
      "high": "11.95",
      "low": "11.70",
      "close": "11.90",
      "average": "11.7925",
      "volume": "7959",
      "turnover": "93856.5",
      "trades": "40"
    },
    {
      "date": "2024-10-11",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.90",
      "high": "12.00",
      "low": "11.65",
      "close": "12.00",
      "average": "11.9302",
      "volume": "14561",
      "turnover": "173715.35",
      "trades": "45"
    },
    {
      "date": "2024-10-14",
      "bid": "11.95",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.00",
      "low": "11.75",
      "close": "11.95",
      "average": "11.90",
      "volume": "43905",
      "turnover": "522468",
      "trades": "46"
    },
    {
      "date": "2024-10-15",
      "bid": "11.75",
      "ask": "11.80",
      "open": "11.95",
      "high": "12.00",
      "low": "11.75",
      "close": "11.75",
      "average": "11.7827",
      "volume": "10362",
      "turnover": "122092.65",
      "trades": "34"
    },
    {
      "date": "2024-10-16",
      "bid": "11.75",
      "ask": "11.80",
      "open": "11.75",
      "high": "11.85",
      "low": "11.60",
      "close": "11.80",
      "average": "11.7172",
      "volume": "30803",
      "turnover": "360925.9",
      "trades": "41"
    },
    {
      "date": "2024-10-17",
      "bid": "11.75",
      "ask": "11.80",
      "open": "11.80",
      "high": "11.80",
      "low": "11.65",
      "close": "11.75",
      "average": "11.7328",
      "volume": "24003",
      "turnover": "281621.5",
      "trades": "30"
    },
    {
      "date": "2024-10-18",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.75",
      "high": "11.85",
      "low": "11.55",
      "close": "11.80",
      "average": "11.7134",
      "volume": "5739",
      "turnover": "67230.35",
      "trades": "34"
    },
    {
      "date": "2024-10-21",
      "bid": "11.75",
      "ask": "11.90",
      "open": "11.90",
      "high": "11.90",
      "low": "11.65",
      "close": "11.90",
      "average": "11.8292",
      "volume": "6696",
      "turnover": "79208.6",
      "trades": "38"
    },
    {
      "date": "2024-10-22",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.85",
      "high": "11.85",
      "low": "11.65",
      "close": "11.65",
      "average": "11.6557",
      "volume": "9222",
      "turnover": "107488.75",
      "trades": "37"
    },
    {
      "date": "2024-10-23",
      "bid": "11.95",
      "ask": "12.10",
      "open": "11.75",
      "high": "12.10",
      "low": "11.65",
      "close": "12.10",
      "average": "11.8172",
      "volume": "32095",
      "turnover": "379272.95",
      "trades": "45"
    },
    {
      "date": "2024-10-24",
      "bid": "12.00",
      "ask": "12.05",
      "open": "12.10",
      "high": "12.15",
      "low": "11.90",
      "close": "12.00",
      "average": "12.0228",
      "volume": "58362",
      "turnover": "701673.3",
      "trades": "44"
    },
    {
      "date": "2024-10-25",
      "bid": "11.20",
      "ask": "11.40",
      "open": "12.10",
      "high": "12.10",
      "low": "11.15",
      "close": "11.55",
      "average": "11.6921",
      "volume": "60078",
      "turnover": "702438.8",
      "trades": "82"
    },
    {
      "date": "2024-10-28",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.20",
      "high": "11.90",
      "low": "11.15",
      "close": "11.80",
      "average": "11.6447",
      "volume": "131206",
      "turnover": "1527851.05",
      "trades": "125"
    },
    {
      "date": "2024-10-29",
      "bid": "11.60",
      "ask": "11.65",
      "open": "11.80",
      "high": "11.80",
      "low": "11.45",
      "close": "11.60",
      "average": "11.5621",
      "volume": "22816",
      "turnover": "263800.6",
      "trades": "55"
    },
    {
      "date": "2024-10-30",
      "bid": "12.20",
      "ask": "12.40",
      "open": "11.60",
      "high": "12.40",
      "low": "11.50",
      "close": "12.40",
      "average": "11.7672",
      "volume": "67928",
      "turnover": "799091.6",
      "trades": "64"
    },
    {
      "date": "2024-10-31",
      "bid": "12.25",
      "ask": "12.40",
      "open": "12.40",
      "high": "12.80",
      "low": "12.40",
      "close": "12.40",
      "average": "12.4924",
      "volume": "98766",
      "turnover": "1233828.05",
      "trades": "96"
    },
    {
      "date": "2024-11-01",
      "bid": "12.20",
      "ask": "12.40",
      "open": "12.60",
      "high": "12.60",
      "low": "12.20",
      "close": "12.25",
      "average": "12.2386",
      "volume": "12088",
      "turnover": "147939.65",
      "trades": "27"
    },
    {
      "date": "2024-11-04",
      "bid": "12.15",
      "ask": "12.25",
      "open": "12.25",
      "high": "12.45",
      "low": "12.15",
      "close": "12.15",
      "average": "12.2405",
      "volume": "5945",
      "turnover": "72769.95",
      "trades": "51"
    },
    {
      "date": "2024-11-05",
      "bid": "12.00",
      "ask": "12.05",
      "open": "12.15",
      "high": "12.35",
      "low": "11.90",
      "close": "12.05",
      "average": "12.0131",
      "volume": "11135",
      "turnover": "133765.85",
      "trades": "44"
    },
    {
      "date": "2024-11-06",
      "bid": "12.00",
      "ask": "12.05",
      "open": "12.05",
      "high": "12.10",
      "low": "11.65",
      "close": "12.00",
      "average": "11.9584",
      "volume": "29577",
      "turnover": "353693.7",
      "trades": "53"
    },
    {
      "date": "2024-11-07",
      "bid": "11.90",
      "ask": "12.05",
      "open": "11.95",
      "high": "12.40",
      "low": "11.80",
      "close": "11.90",
      "average": "12.1052",
      "volume": "56551",
      "turnover": "684563.15",
      "trades": "78"
    },
    {
      "date": "2024-11-08",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.90",
      "high": "11.90",
      "low": "11.65",
      "close": "11.70",
      "average": "11.7444",
      "volume": "6571",
      "turnover": "77172.2",
      "trades": "37"
    },
    {
      "date": "2024-11-11",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.65",
      "high": "12.15",
      "low": "11.65",
      "close": "11.90",
      "average": "11.9016",
      "volume": "18877",
      "turnover": "224665.9",
      "trades": "62"
    },
    {
      "date": "2024-11-12",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.90",
      "high": "11.90",
      "low": "11.70",
      "close": "11.80",
      "average": "11.794",
      "volume": "8348",
      "turnover": "98456.3",
      "trades": "32"
    },
    {
      "date": "2024-11-13",
      "bid": "11.90",
      "ask": "12.05",
      "open": "11.90",
      "high": "12.15",
      "low": "11.80",
      "close": "12.15",
      "average": "11.9522",
      "volume": "8995",
      "turnover": "107509.6",
      "trades": "37"
    },
    {
      "date": "2024-11-14",
      "bid": "11.85",
      "ask": "12.05",
      "open": "11.95",
      "high": "12.10",
      "low": "11.85",
      "close": "12.00",
      "average": "11.9772",
      "volume": "14085",
      "turnover": "168725",
      "trades": "55"
    },
    {
      "date": "2024-11-15",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.90",
      "high": "12.00",
      "low": "11.85",
      "close": "12.00",
      "average": "11.9522",
      "volume": "2043",
      "turnover": "24418.25",
      "trades": "39"
    },
    {
      "date": "2024-11-18",
      "bid": "11.75",
      "ask": "11.95",
      "open": "12.00",
      "high": "12.00",
      "low": "11.75",
      "close": "11.90",
      "average": "11.8434",
      "volume": "33839",
      "turnover": "400546.1",
      "trades": "65"
    },
    {
      "date": "2024-11-19",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.95",
      "high": "11.95",
      "low": "11.80",
      "close": "11.85",
      "average": "11.8799",
      "volume": "2658",
      "turnover": "31576.8",
      "trades": "31"
    },
    {
      "date": "2024-11-20",
      "bid": "11.75",
      "ask": "11.85",
      "open": "11.80",
      "high": "11.95",
      "low": "11.75",
      "close": "11.85",
      "average": "11.8245",
      "volume": "2825",
      "turnover": "33404.1",
      "trades": "30"
    },
    {
      "date": "2024-11-21",
      "bid": "12.00",
      "ask": "12.05",
      "open": "11.90",
      "high": "12.25",
      "low": "11.75",
      "close": "12.00",
      "average": "12.1468",
      "volume": "72510",
      "turnover": "880767.65",
      "trades": "59"
    },
    {
      "date": "2024-11-22",
      "bid": "12.00",
      "ask": "12.05",
      "open": "12.05",
      "high": "12.05",
      "low": "11.90",
      "close": "12.00",
      "average": "11.9791",
      "volume": "10047",
      "turnover": "120354.4",
      "trades": "27"
    },
    {
      "date": "2024-11-25",
      "bid": "12.00",
      "ask": "12.10",
      "open": "11.95",
      "high": "12.10",
      "low": "11.90",
      "close": "12.10",
      "average": "11.9694",
      "volume": "29594",
      "turnover": "354220.95",
      "trades": "50"
    },
    {
      "date": "2024-11-26",
      "bid": "12.25",
      "ask": "12.35",
      "open": "12.00",
      "high": "12.40",
      "low": "12.00",
      "close": "12.25",
      "average": "12.2285",
      "volume": "18996",
      "turnover": "232292",
      "trades": "59"
    },
    {
      "date": "2024-11-27",
      "bid": "12.20",
      "ask": "12.35",
      "open": "12.35",
      "high": "12.40",
      "low": "12.20",
      "close": "12.35",
      "average": "12.3391",
      "volume": "5676",
      "turnover": "70036.5",
      "trades": "52"
    },
    {
      "date": "2024-11-28",
      "bid": "12.65",
      "ask": "12.70",
      "open": "12.35",
      "high": "13.00",
      "low": "12.20",
      "close": "12.70",
      "average": "12.8255",
      "volume": "66052",
      "turnover": "847147.3",
      "trades": "136"
    },
    {
      "date": "2024-11-29",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.70",
      "high": "13.20",
      "low": "12.30",
      "close": "12.40",
      "average": "12.5807",
      "volume": "107405",
      "turnover": "1351232.6",
      "trades": "113"
    },
    {
      "date": "2024-12-02",
      "bid": "12.40",
      "ask": "12.60",
      "open": "12.40",
      "high": "12.65",
      "low": "12.30",
      "close": "12.60",
      "average": "12.6012",
      "volume": "31246",
      "turnover": "393738.5",
      "trades": "80"
    },
    {
      "date": "2024-12-03",
      "bid": "12.55",
      "ask": "12.60",
      "open": "12.60",
      "high": "14.40",
      "low": "12.55",
      "close": "12.55",
      "average": "12.8266",
      "volume": "201077",
      "turnover": "2579139.65",
      "trades": "169"
    },
    {
      "date": "2024-12-04",
      "bid": "12.55",
      "ask": "12.60",
      "open": "12.60",
      "high": "12.90",
      "low": "12.55",
      "close": "12.60",
      "average": "12.6417",
      "volume": "38087",
      "turnover": "481484.65",
      "trades": "73"
    },
    {
      "date": "2024-12-05",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.60",
      "high": "12.80",
      "low": "12.50",
      "close": "12.50",
      "average": "12.63",
      "volume": "31452",
      "turnover": "397211",
      "trades": "59"
    },
    {
      "date": "2024-12-06",
      "bid": "12.50",
      "ask": "12.65",
      "open": "12.50",
      "high": "12.65",
      "low": "12.40",
      "close": "12.65",
      "average": "12.4963",
      "volume": "19422",
      "turnover": "242703.25",
      "trades": "60"
    },
    {
      "date": "2024-12-09",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.65",
      "low": "12.40",
      "close": "12.50",
      "average": "12.4925",
      "volume": "20311",
      "turnover": "253736",
      "trades": "71"
    },
    {
      "date": "2024-12-10",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.40",
      "high": "12.55",
      "low": "12.25",
      "close": "12.55",
      "average": "12.3596",
      "volume": "30027",
      "turnover": "371122.85",
      "trades": "56"
    },
    {
      "date": "2024-12-11",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.55",
      "high": "12.55",
      "low": "12.40",
      "close": "12.45",
      "average": "12.5013",
      "volume": "12082",
      "turnover": "151040.95",
      "trades": "34"
    },
    {
      "date": "2024-12-12",
      "bid": "12.60",
      "ask": "12.65",
      "open": "12.55",
      "high": "12.65",
      "low": "12.40",
      "close": "12.60",
      "average": "12.5426",
      "volume": "24866",
      "turnover": "311884.1",
      "trades": "46"
    },
    {
      "date": "2024-12-13",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.65",
      "high": "12.80",
      "low": "12.55",
      "close": "12.70",
      "average": "12.6978",
      "volume": "20402",
      "turnover": "259063.3",
      "trades": "43"
    },
    {
      "date": "2024-12-16",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.70",
      "high": "13.10",
      "low": "12.70",
      "close": "12.90",
      "average": "12.9363",
      "volume": "14912",
      "turnover": "192892.2",
      "trades": "65"
    },
    {
      "date": "2024-12-17",
      "bid": "12.70",
      "ask": "12.95",
      "open": "13.05",
      "high": "13.10",
      "low": "12.70",
      "close": "12.70",
      "average": "12.9433",
      "volume": "21585",
      "turnover": "279381.85",
      "trades": "52"
    },
    {
      "date": "2024-12-18",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.90",
      "high": "13.10",
      "low": "12.75",
      "close": "12.90",
      "average": "12.9495",
      "volume": "20444",
      "turnover": "264735.7",
      "trades": "67"
    },
    {
      "date": "2024-12-19",
      "bid": "12.75",
      "ask": "12.80",
      "open": "13.00",
      "high": "13.15",
      "low": "12.70",
      "close": "12.80",
      "average": "12.9107",
      "volume": "8861",
      "turnover": "114401.9",
      "trades": "60"
    },
    {
      "date": "2024-12-20",
      "bid": "13.25",
      "ask": "13.30",
      "open": "12.80",
      "high": "13.40",
      "low": "12.80",
      "close": "13.25",
      "average": "13.2147",
      "volume": "77012",
      "turnover": "1017691.1",
      "trades": "131"
    },
    {
      "date": "2024-12-23",
      "bid": "13.25",
      "ask": "13.30",
      "open": "13.35",
      "high": "13.60",
      "low": "13.05",
      "close": "13.30",
      "average": "13.2798",
      "volume": "24810",
      "turnover": "329472.35",
      "trades": "122"
    },
    {
      "date": "2024-12-27",
      "bid": "13.45",
      "ask": "13.50",
      "open": "13.30",
      "high": "13.55",
      "low": "13.15",
      "close": "13.45",
      "average": "13.3772",
      "volume": "21298",
      "turnover": "284908.5",
      "trades": "81"
    },
    {
      "date": "2024-12-30",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.50",
      "high": "13.55",
      "low": "13.40",
      "close": "13.45",
      "average": "13.4838",
      "volume": "30397",
      "turnover": "409864.55",
      "trades": "99"
    },
    {
      "date": "2025-01-02",
      "bid": "13.20",
      "ask": "13.35",
      "open": "13.45",
      "high": "13.85",
      "low": "13.20",
      "close": "13.35",
      "average": "13.5874",
      "volume": "49276",
      "turnover": "669532.63",
      "trades": "132"
    },
    {
      "date": "2025-01-03",
      "bid": "13.55",
      "ask": "13.60",
      "open": "13.35",
      "high": "13.90",
      "low": "13.20",
      "close": "13.55",
      "average": "13.5922",
      "volume": "25042",
      "turnover": "340375.18",
      "trades": "102"
    },
    {
      "date": "2025-01-07",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.80",
      "high": "14.60",
      "low": "13.40",
      "close": "13.40",
      "average": "13.9893",
      "volume": "86517",
      "turnover": "1209259.93",
      "trades": "210"
    },
    {
      "date": "2025-01-08",
      "bid": "13.55",
      "ask": "13.60",
      "open": "13.55",
      "high": "13.60",
      "low": "13.45",
      "close": "13.55",
      "average": "13.5739",
      "volume": "34681",
      "turnover": "470672.16",
      "trades": "97"
    },
    {
      "date": "2025-01-09",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.55",
      "high": "13.55",
      "low": "13.30",
      "close": "13.50",
      "average": "13.4481",
      "volume": "25721",
      "turnover": "345858.31",
      "trades": "86"
    },
    {
      "date": "2025-01-10",
      "bid": "13.75",
      "ask": "13.80",
      "open": "13.50",
      "high": "13.80",
      "low": "13.50",
      "close": "13.80",
      "average": "13.6499",
      "volume": "40186",
      "turnover": "548567.79",
      "trades": "79"
    },
    {
      "date": "2025-01-13",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.75",
      "high": "13.75",
      "low": "13.30",
      "close": "13.70",
      "average": "13.5564",
      "volume": "38155",
      "turnover": "517246.9",
      "trades": "96"
    },
    {
      "date": "2025-01-14",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.70",
      "high": "13.75",
      "low": "13.40",
      "close": "13.55",
      "average": "13.5133",
      "volume": "131338",
      "turnover": "1775081.2",
      "trades": "76"
    },
    {
      "date": "2025-01-15",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.55",
      "high": "13.65",
      "low": "13.30",
      "close": "13.50",
      "average": "13.5181",
      "volume": "21285",
      "turnover": "287732.35",
      "trades": "54"
    },
    {
      "date": "2025-01-16",
      "bid": "13.25",
      "ask": "13.40",
      "open": "13.50",
      "high": "13.50",
      "low": "13.25",
      "close": "13.40",
      "average": "13.318",
      "volume": "31422",
      "turnover": "418477.85",
      "trades": "74"
    },
    {
      "date": "2025-01-17",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.40",
      "high": "13.40",
      "low": "13.25",
      "close": "13.40",
      "average": "13.3502",
      "volume": "13581",
      "turnover": "181305.5",
      "trades": "53"
    },
    {
      "date": "2025-01-20",
      "bid": "13.80",
      "ask": "13.85",
      "open": "13.35",
      "high": "14.65",
      "low": "13.20",
      "close": "13.85",
      "average": "13.9304",
      "volume": "175789",
      "turnover": "2447533.98",
      "trades": "255"
    },
    {
      "date": "2025-01-21",
      "bid": "13.45",
      "ask": "13.50",
      "open": "14.00",
      "high": "14.15",
      "low": "13.45",
      "close": "13.50",
      "average": "13.8642",
      "volume": "60415",
      "turnover": "837611.45",
      "trades": "123"
    },
    {
      "date": "2025-01-22",
      "bid": "13.50",
      "ask": "13.55",
      "open": "13.65",
      "high": "13.90",
      "low": "13.50",
      "close": "13.50",
      "average": "13.6342",
      "volume": "54128",
      "turnover": "737993.75",
      "trades": "79"
    },
    {
      "date": "2025-01-23",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.90",
      "low": "13.25",
      "close": "13.50",
      "average": "13.6885",
      "volume": "55465",
      "turnover": "758849.35",
      "trades": "93"
    },
    {
      "date": "2025-01-24",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.55",
      "high": "13.60",
      "low": "13.35",
      "close": "13.55",
      "average": "13.4633",
      "volume": "24030",
      "turnover": "323523.2",
      "trades": "91"
    },
    {
      "date": "2025-01-27",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.65",
      "high": "13.65",
      "low": "13.40",
      "close": "13.40",
      "average": "13.5568",
      "volume": "39908",
      "turnover": "541024.35",
      "trades": "98"
    },
    {
      "date": "2025-01-28",
      "bid": "13.55",
      "ask": "13.60",
      "open": "13.45",
      "high": "13.70",
      "low": "13.40",
      "close": "13.60",
      "average": "13.6331",
      "volume": "50839",
      "turnover": "693091",
      "trades": "59"
    },
    {
      "date": "2025-01-29",
      "bid": "13.55",
      "ask": "13.65",
      "open": "13.60",
      "high": "13.90",
      "low": "13.50",
      "close": "13.55",
      "average": "13.6858",
      "volume": "43541",
      "turnover": "595895.15",
      "trades": "87"
    },
    {
      "date": "2025-01-30",
      "bid": "13.60",
      "ask": "13.80",
      "open": "13.40",
      "high": "13.85",
      "low": "13.40",
      "close": "13.75",
      "average": "13.7629",
      "volume": "17832",
      "turnover": "245419.45",
      "trades": "53"
    },
    {
      "date": "2025-01-31",
      "bid": "13.75",
      "ask": "13.90",
      "open": "13.80",
      "high": "13.90",
      "low": "13.60",
      "close": "13.75",
      "average": "13.7285",
      "volume": "23157",
      "turnover": "317911.3",
      "trades": "72"
    },
    {
      "date": "2025-02-03",
      "bid": "13.60",
      "ask": "13.65",
      "open": "13.65",
      "high": "13.75",
      "low": "13.60",
      "close": "13.65",
      "average": "13.6364",
      "volume": "27633",
      "turnover": "376811.38",
      "trades": "64"
    },
    {
      "date": "2025-02-04",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.60",
      "high": "13.80",
      "low": "13.40",
      "close": "13.55",
      "average": "13.6008",
      "volume": "57326",
      "turnover": "779681.95",
      "trades": "68"
    },
    {
      "date": "2025-02-05",
      "bid": "13.30",
      "ask": "13.35",
      "open": "13.45",
      "high": "13.50",
      "low": "13.20",
      "close": "13.35",
      "average": "13.4256",
      "volume": "125609",
      "turnover": "1686271.13",
      "trades": "94"
    },
    {
      "date": "2025-02-06",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.55",
      "high": "13.60",
      "low": "13.35",
      "close": "13.40",
      "average": "13.4906",
      "volume": "23182",
      "turnover": "312738.95",
      "trades": "59"
    },
    {
      "date": "2025-02-07",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.35",
      "high": "13.90",
      "low": "13.25",
      "close": "13.90",
      "average": "13.5417",
      "volume": "28461",
      "turnover": "385524.15",
      "trades": "76"
    },
    {
      "date": "2025-02-10",
      "bid": "13.50",
      "ask": "13.70",
      "open": "13.90",
      "high": "13.90",
      "low": "13.40",
      "close": "13.70",
      "average": "13.5532",
      "volume": "164966",
      "turnover": "2235822.75",
      "trades": "119"
    },
    {
      "date": "2025-02-11",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.50",
      "high": "13.50",
      "low": "13.35",
      "close": "13.45",
      "average": "13.3906",
      "volume": "55071",
      "turnover": "737430.85",
      "trades": "101"
    },
    {
      "date": "2025-02-12",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.55",
      "high": "13.65",
      "low": "13.15",
      "close": "13.40",
      "average": "13.3378",
      "volume": "88082",
      "turnover": "1174842.3",
      "trades": "115"
    },
    {
      "date": "2025-02-13",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.45",
      "high": "13.45",
      "low": "13.10",
      "close": "13.45",
      "average": "13.2481",
      "volume": "96103",
      "turnover": "1273224.6",
      "trades": "153"
    },
    {
      "date": "2025-02-14",
      "bid": "13.25",
      "ask": "13.30",
      "open": "13.35",
      "high": "13.50",
      "low": "13.15",
      "close": "13.30",
      "average": "13.2764",
      "volume": "58618",
      "turnover": "778144.75",
      "trades": "90"
    },
    {
      "date": "2025-02-17",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.25",
      "high": "13.65",
      "low": "13.00",
      "close": "13.45",
      "average": "13.4869",
      "volume": "53687",
      "turnover": "724127.69",
      "trades": "127"
    },
    {
      "date": "2025-02-18",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.45",
      "high": "13.60",
      "low": "13.25",
      "close": "13.50",
      "average": "13.518",
      "volume": "24162",
      "turnover": "326621.1",
      "trades": "59"
    },
    {
      "date": "2025-02-19",
      "bid": "13.25",
      "ask": "13.30",
      "open": "13.55",
      "high": "13.65",
      "low": "13.25",
      "close": "13.25",
      "average": "13.4254",
      "volume": "34647",
      "turnover": "465149.3",
      "trades": "101"
    },
    {
      "date": "2025-02-20",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.25",
      "high": "13.30",
      "low": "13.15",
      "close": "13.15",
      "average": "13.2541",
      "volume": "35299",
      "turnover": "467851.5",
      "trades": "73"
    },
    {
      "date": "2025-02-21",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.15",
      "high": "13.40",
      "low": "13.15",
      "close": "13.40",
      "average": "13.2025",
      "volume": "18245",
      "turnover": "240880.15",
      "trades": "79"
    },
    {
      "date": "2025-02-24",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.50",
      "high": "13.55",
      "low": "13.20",
      "close": "13.20",
      "average": "13.4011",
      "volume": "60167",
      "turnover": "806328.8",
      "trades": "113"
    },
    {
      "date": "2025-02-25",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.20",
      "high": "13.45",
      "low": "13.00",
      "close": "13.00",
      "average": "13.1854",
      "volume": "79953",
      "turnover": "1054077.93",
      "trades": "130"
    },
    {
      "date": "2025-02-26",
      "bid": "13.05",
      "ask": "13.25",
      "open": "13.00",
      "high": "13.30",
      "low": "13.00",
      "close": "13.25",
      "average": "13.1146",
      "volume": "80070",
      "turnover": "1049987.68",
      "trades": "112"
    },
    {
      "date": "2025-02-27",
      "bid": "13.60",
      "ask": "13.65",
      "open": "13.25",
      "high": "13.75",
      "low": "13.10",
      "close": "13.50",
      "average": "13.5055",
      "volume": "167758",
      "turnover": "2265671.27",
      "trades": "138"
    },
    {
      "date": "2025-02-28",
      "bid": "12.95",
      "ask": "13.00",
      "open": "13.65",
      "high": "13.65",
      "low": "12.90",
      "close": "12.95",
      "average": "13.1897",
      "volume": "116745",
      "turnover": "1539829.65",
      "trades": "195"
    },
    {
      "date": "2025-03-03",
      "bid": "12.90",
      "ask": "12.95",
      "open": "12.95",
      "high": "13.40",
      "low": "12.80",
      "close": "12.90",
      "average": "13.1334",
      "volume": "64734",
      "turnover": "848312.16",
      "trades": "130"
    },
    {
      "date": "2025-03-04",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.90",
      "high": "13.15",
      "low": "12.40",
      "close": "12.40",
      "average": "12.8225",
      "volume": "83980",
      "turnover": "1076834.8",
      "trades": "146"
    },
    {
      "date": "2025-03-05",
      "bid": "12.30",
      "ask": "12.35",
      "open": "12.45",
      "high": "12.65",
      "low": "12.30",
      "close": "12.30",
      "average": "12.4756",
      "volume": "99398",
      "turnover": "1240052.1",
      "trades": "140"
    },
    {
      "date": "2025-03-06",
      "bid": "12.15",
      "ask": "12.20",
      "open": "12.40",
      "high": "12.55",
      "low": "11.80",
      "close": "12.25",
      "average": "12.2148",
      "volume": "218672",
      "turnover": "2671537.54",
      "trades": "180"
    },
    {
      "date": "2025-03-07",
      "bid": "12.20",
      "ask": "12.25",
      "open": "12.25",
      "high": "12.35",
      "low": "12.10",
      "close": "12.25",
      "average": "12.2379",
      "volume": "30929",
      "turnover": "378558.13",
      "trades": "124"
    },
    {
      "date": "2025-03-10",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.30",
      "high": "12.30",
      "low": "12.00",
      "close": "12.20",
      "average": "12.1314",
      "volume": "60357",
      "turnover": "732077.15",
      "trades": "147"
    },
    {
      "date": "2025-03-11",
      "bid": "12.05",
      "ask": "12.10",
      "open": "12.20",
      "high": "12.25",
      "low": "12.00",
      "close": "12.10",
      "average": "12.0835",
      "volume": "75888",
      "turnover": "916992.5",
      "trades": "138"
    },
    {
      "date": "2025-03-12",
      "bid": "12.35",
      "ask": "12.40",
      "open": "12.10",
      "high": "12.50",
      "low": "12.00",
      "close": "12.40",
      "average": "12.2948",
      "volume": "93903",
      "turnover": "1154521",
      "trades": "152"
    },
    {
      "date": "2025-03-13",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.95",
      "high": "11.95",
      "low": "11.20",
      "close": "11.40",
      "average": "11.4528",
      "volume": "140852",
      "turnover": "1613060.08",
      "trades": "275"
    },
    {
      "date": "2025-03-14",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.35",
      "high": "11.45",
      "low": "11.20",
      "close": "11.30",
      "average": "11.2918",
      "volume": "147183",
      "turnover": "1661880.5",
      "trades": "159"
    },
    {
      "date": "2025-03-17",
      "bid": "11.20",
      "ask": "11.25",
      "open": "11.40",
      "high": "11.40",
      "low": "11.15",
      "close": "11.20",
      "average": "11.2408",
      "volume": "136323",
      "turnover": "1532401.64",
      "trades": "129"
    },
    {
      "date": "2025-03-18",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.25",
      "high": "11.45",
      "low": "11.25",
      "close": "11.45",
      "average": "11.3225",
      "volume": "26720",
      "turnover": "302536",
      "trades": "75"
    },
    {
      "date": "2025-03-19",
      "bid": "11.45",
      "ask": "11.50",
      "open": "11.50",
      "high": "11.60",
      "low": "11.45",
      "close": "11.45",
      "average": "11.4805",
      "volume": "50570",
      "turnover": "580569.4",
      "trades": "55"
    },
    {
      "date": "2025-03-20",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.55",
      "high": "11.90",
      "low": "11.45",
      "close": "11.85",
      "average": "11.5744",
      "volume": "135191",
      "turnover": "1564778.2",
      "trades": "247"
    },
    {
      "date": "2025-03-21",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.90",
      "high": "11.90",
      "low": "11.65",
      "close": "11.65",
      "average": "11.759",
      "volume": "38665",
      "turnover": "454657",
      "trades": "110"
    },
    {
      "date": "2025-03-24",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.70",
      "high": "11.90",
      "low": "11.35",
      "close": "11.40",
      "average": "11.476",
      "volume": "75403",
      "turnover": "865328.55",
      "trades": "125"
    },
    {
      "date": "2025-03-25",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.25",
      "high": "11.70",
      "low": "11.25",
      "close": "11.65",
      "average": "11.5217",
      "volume": "126005",
      "turnover": "1451796.2",
      "trades": "146"
    },
    {
      "date": "2025-03-26",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.65",
      "high": "12.15",
      "low": "11.45",
      "close": "11.90",
      "average": "11.7901",
      "volume": "90041",
      "turnover": "1061177.39",
      "trades": "169"
    },
    {
      "date": "2025-03-27",
      "bid": "11.90",
      "ask": "11.95",
      "open": "11.90",
      "high": "12.00",
      "low": "11.60",
      "close": "11.90",
      "average": "11.8211",
      "volume": "96377",
      "turnover": "1139278.05",
      "trades": "109"
    },
    {
      "date": "2025-03-28",
      "bid": "11.70",
      "ask": "11.75",
      "open": "11.80",
      "high": "11.90",
      "low": "11.70",
      "close": "11.70",
      "average": "11.7456",
      "volume": "46450",
      "turnover": "545592.2",
      "trades": "64"
    },
    {
      "date": "2025-03-31",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.65",
      "high": "11.85",
      "low": "11.65",
      "close": "11.70",
      "average": "11.7921",
      "volume": "11996",
      "turnover": "141458.6",
      "trades": "50"
    },
    {
      "date": "2025-04-01",
      "bid": "11.55",
      "ask": "11.70",
      "open": "11.70",
      "high": "12.20",
      "low": "11.45",
      "close": "11.55",
      "average": "11.9578",
      "volume": "145873",
      "turnover": "1744318.6",
      "trades": "120"
    },
    {
      "date": "2025-04-02",
      "bid": "11.40",
      "ask": "11.45",
      "open": "11.55",
      "high": "11.90",
      "low": "11.40",
      "close": "11.40",
      "average": "11.612",
      "volume": "28463",
      "turnover": "330513",
      "trades": "118"
    },
    {
      "date": "2025-04-03",
      "bid": "11.25",
      "ask": "11.40",
      "open": "11.65",
      "high": "11.65",
      "low": "11.20",
      "close": "11.45",
      "average": "11.4047",
      "volume": "23150",
      "turnover": "264013.95",
      "trades": "80"
    },
    {
      "date": "2025-04-04",
      "bid": "10.90",
      "ask": "11.10",
      "open": "11.25",
      "high": "11.40",
      "low": "10.25",
      "close": "10.90",
      "average": "10.7542",
      "volume": "133984",
      "turnover": "1440895.55",
      "trades": "253"
    },
    {
      "date": "2025-04-07",
      "bid": "10.80",
      "ask": "10.95",
      "open": "10.90",
      "high": "11.05",
      "low": "10.00",
      "close": "10.75",
      "average": "10.5062",
      "volume": "152957",
      "turnover": "1606992.65",
      "trades": "233"
    },
    {
      "date": "2025-04-08",
      "bid": "11.05",
      "ask": "11.30",
      "open": "10.95",
      "high": "11.35",
      "low": "10.95",
      "close": "11.05",
      "average": "11.1902",
      "volume": "23867",
      "turnover": "267075.7",
      "trades": "91"
    },
    {
      "date": "2025-04-09",
      "bid": "10.85",
      "ask": "10.95",
      "open": "11.30",
      "high": "11.30",
      "low": "10.85",
      "close": "10.95",
      "average": "10.9915",
      "volume": "22171",
      "turnover": "243692.2",
      "trades": "116"
    },
    {
      "date": "2025-04-10",
      "bid": "11.05",
      "ask": "11.15",
      "open": "11.45",
      "high": "12.00",
      "low": "11.05",
      "close": "11.15",
      "average": "11.5959",
      "volume": "51295",
      "turnover": "594813.7",
      "trades": "168"
    },
    {
      "date": "2025-04-11",
      "bid": "11.20",
      "ask": "11.90",
      "open": "11.05",
      "high": "11.90",
      "low": "10.45",
      "close": "11.90",
      "average": "10.8821",
      "volume": "71794",
      "turnover": "782080.4",
      "trades": "181"
    },
    {
      "date": "2025-04-14",
      "bid": "11.60",
      "ask": "11.85",
      "open": "11.95",
      "high": "12.10",
      "low": "11.15",
      "close": "11.60",
      "average": "11.6533",
      "volume": "61365",
      "turnover": "715006.35",
      "trades": "192"
    },
    {
      "date": "2025-04-15",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.60",
      "high": "11.80",
      "low": "11.40",
      "close": "11.70",
      "average": "11.561",
      "volume": "23696",
      "turnover": "273948.25",
      "trades": "73"
    },
    {
      "date": "2025-04-16",
      "bid": "11.70",
      "ask": "11.85",
      "open": "11.60",
      "high": "11.90",
      "low": "11.35",
      "close": "11.85",
      "average": "11.6176",
      "volume": "21384",
      "turnover": "248587.1",
      "trades": "72"
    },
    {
      "date": "2025-04-17",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.85",
      "high": "11.85",
      "low": "11.55",
      "close": "11.60",
      "average": "11.6181",
      "volume": "7681",
      "turnover": "89250.7",
      "trades": "54"
    },
    {
      "date": "2025-04-22",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.60",
      "high": "11.85",
      "low": "11.60",
      "close": "11.65",
      "average": "11.6586",
      "volume": "14816",
      "turnover": "172733.7",
      "trades": "75"
    },
    {
      "date": "2025-04-23",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.90",
      "high": "11.90",
      "low": "11.70",
      "close": "11.90",
      "average": "11.7884",
      "volume": "20558",
      "turnover": "242345.75",
      "trades": "64"
    },
    {
      "date": "2025-04-24",
      "bid": "11.90",
      "ask": "11.95",
      "open": "11.90",
      "high": "11.95",
      "low": "11.85",
      "close": "11.90",
      "average": "11.8972",
      "volume": "17396",
      "turnover": "206963.45",
      "trades": "33"
    },
    {
      "date": "2025-04-25",
      "bid": "12.15",
      "ask": "12.40",
      "open": "11.95",
      "high": "12.40",
      "low": "11.70",
      "close": "12.40",
      "average": "12.0634",
      "volume": "59133",
      "turnover": "713374.6",
      "trades": "77"
    },
    {
      "date": "2025-04-28",
      "bid": "12.15",
      "ask": "12.20",
      "open": "12.40",
      "high": "12.65",
      "low": "12.05",
      "close": "12.15",
      "average": "12.3897",
      "volume": "7857",
      "turnover": "97345.6",
      "trades": "90"
    },
    {
      "date": "2025-04-29",
      "bid": "11.85",
      "ask": "12.05",
      "open": "12.20",
      "high": "12.35",
      "low": "11.85",
      "close": "11.90",
      "average": "11.9831",
      "volume": "15353",
      "turnover": "183977.05",
      "trades": "42"
    },
    {
      "date": "2025-04-30",
      "bid": "11.80",
      "ask": "11.95",
      "open": "12.00",
      "high": "12.35",
      "low": "11.80",
      "close": "11.95",
      "average": "11.9763",
      "volume": "15897",
      "turnover": "190386.75",
      "trades": "49"
    },
    {
      "date": "2025-05-02",
      "bid": "11.90",
      "ask": "11.95",
      "open": "11.95",
      "high": "12.35",
      "low": "11.90",
      "close": "12.00",
      "average": "12.0528",
      "volume": "62541",
      "turnover": "753797.25",
      "trades": "149"
    },
    {
      "date": "2025-05-05",
      "bid": "11.55",
      "ask": "11.70",
      "open": "12.00",
      "high": "12.30",
      "low": "11.45",
      "close": "11.55",
      "average": "11.8104",
      "volume": "56557",
      "turnover": "667959.05",
      "trades": "126"
    },
    {
      "date": "2025-05-06",
      "bid": "11.50",
      "ask": "11.75",
      "open": "11.55",
      "high": "12.30",
      "low": "11.55",
      "close": "11.70",
      "average": "11.7584",
      "volume": "39292",
      "turnover": "462012.1",
      "trades": "113"
    },
    {
      "date": "2025-05-07",
      "bid": "11.60",
      "ask": "11.80",
      "open": "11.75",
      "high": "12.00",
      "low": "11.55",
      "close": "11.80",
      "average": "11.6998",
      "volume": "16845",
      "turnover": "197083.95",
      "trades": "98"
    },
    {
      "date": "2025-05-08",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.05",
      "high": "12.20",
      "low": "11.80",
      "close": "11.80",
      "average": "11.8739",
      "volume": "43561",
      "turnover": "517241.05",
      "trades": "99"
    },
    {
      "date": "2025-05-09",
      "bid": "11.80",
      "ask": "11.85",
      "open": "12.10",
      "high": "12.10",
      "low": "11.75",
      "close": "11.75",
      "average": "11.8113",
      "volume": "20109",
      "turnover": "237527.47",
      "trades": "78"
    },
    {
      "date": "2025-05-12",
      "bid": "11.85",
      "ask": "11.90",
      "open": "11.75",
      "high": "12.00",
      "low": "11.75",
      "close": "11.95",
      "average": "11.9134",
      "volume": "40364",
      "turnover": "480871.05",
      "trades": "108"
    },
    {
      "date": "2025-05-13",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.95",
      "high": "12.05",
      "low": "11.60",
      "close": "11.75",
      "average": "11.7926",
      "volume": "48266",
      "turnover": "569316.15",
      "trades": "108"
    },
    {
      "date": "2025-05-14",
      "bid": "12.30",
      "ask": "12.45",
      "open": "11.60",
      "high": "12.50",
      "low": "11.60",
      "close": "12.30",
      "average": "12.0697",
      "volume": "62927",
      "turnover": "759509.95",
      "trades": "130"
    },
    {
      "date": "2025-05-15",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.65",
      "low": "12.10",
      "close": "12.40",
      "average": "12.3581",
      "volume": "62491",
      "turnover": "772262.66",
      "trades": "118"
    },
    {
      "date": "2025-05-16",
      "bid": "12.80",
      "ask": "12.85",
      "open": "12.40",
      "high": "12.95",
      "low": "12.40",
      "close": "12.95",
      "average": "12.7843",
      "volume": "131863",
      "turnover": "1685778.2",
      "trades": "168"
    },
    {
      "date": "2025-05-19",
      "bid": "12.85",
      "ask": "12.90",
      "open": "13.00",
      "high": "13.30",
      "low": "12.80",
      "close": "12.90",
      "average": "12.98",
      "volume": "30210",
      "turnover": "391969.95",
      "trades": "129"
    },
    {
      "date": "2025-05-20",
      "bid": "12.65",
      "ask": "12.85",
      "open": "12.85",
      "high": "14.10",
      "low": "12.55",
      "close": "12.60",
      "average": "13.1619",
      "volume": "199857",
      "turnover": "2630490.29",
      "trades": "312"
    },
    {
      "date": "2025-05-21",
      "bid": "12.85",
      "ask": "13.00",
      "open": "12.60",
      "high": "13.10",
      "low": "12.60",
      "close": "13.00",
      "average": "12.881",
      "volume": "35398",
      "turnover": "455962.35",
      "trades": "120"
    },
    {
      "date": "2025-05-22",
      "bid": "13.00",
      "ask": "13.15",
      "open": "12.65",
      "high": "13.35",
      "low": "12.65",
      "close": "13.15",
      "average": "13.0137",
      "volume": "70231",
      "turnover": "913966",
      "trades": "150"
    },
    {
      "date": "2025-05-23",
      "bid": "12.75",
      "ask": "12.90",
      "open": "13.35",
      "high": "13.35",
      "low": "12.70",
      "close": "12.90",
      "average": "12.8419",
      "volume": "84261",
      "turnover": "1082069.1",
      "trades": "125"
    },
    {
      "date": "2025-05-26",
      "bid": "13.05",
      "ask": "13.10",
      "open": "12.80",
      "high": "13.20",
      "low": "12.80",
      "close": "13.10",
      "average": "13.0142",
      "volume": "33655",
      "turnover": "437992.15",
      "trades": "83"
    },
    {
      "date": "2025-05-27",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.10",
      "high": "13.20",
      "low": "12.90",
      "close": "13.10",
      "average": "13.0621",
      "volume": "27569",
      "turnover": "360018.5",
      "trades": "96"
    },
    {
      "date": "2025-05-28",
      "bid": "12.90",
      "ask": "13.20",
      "open": "13.00",
      "high": "13.30",
      "low": "12.90",
      "close": "13.20",
      "average": "13.1115",
      "volume": "31104",
      "turnover": "407810.78",
      "trades": "84"
    },
    {
      "date": "2025-05-30",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.15",
      "high": "13.25",
      "low": "12.90",
      "close": "13.25",
      "average": "13.1637",
      "volume": "13262",
      "turnover": "174590.25",
      "trades": "60"
    },
    {
      "date": "2025-06-02",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.25",
      "high": "13.30",
      "low": "13.00",
      "close": "13.20",
      "average": "13.2305",
      "volume": "20541",
      "turnover": "271767.85",
      "trades": "72"
    },
    {
      "date": "2025-06-03",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.30",
      "high": "13.40",
      "low": "13.05",
      "close": "13.10",
      "average": "13.222",
      "volume": "63803",
      "turnover": "843602.45",
      "trades": "62"
    },
    {
      "date": "2025-06-04",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.40",
      "high": "13.40",
      "low": "13.05",
      "close": "13.05",
      "average": "13.2591",
      "volume": "16255",
      "turnover": "215527",
      "trades": "65"
    },
    {
      "date": "2025-06-05",
      "bid": "12.95",
      "ask": "13.05",
      "open": "13.10",
      "high": "13.35",
      "low": "13.00",
      "close": "13.00",
      "average": "13.0923",
      "volume": "40262",
      "turnover": "527126.9",
      "trades": "73"
    },
    {
      "date": "2025-06-09",
      "bid": "13.00",
      "ask": "13.20",
      "open": "13.05",
      "high": "13.25",
      "low": "13.00",
      "close": "13.20",
      "average": "13.1044",
      "volume": "7809",
      "turnover": "102331.85",
      "trades": "56"
    },
    {
      "date": "2025-06-10",
      "bid": "12.80",
      "ask": "12.95",
      "open": "13.20",
      "high": "13.30",
      "low": "12.80",
      "close": "12.80",
      "average": "12.9505",
      "volume": "24836",
      "turnover": "321523.95",
      "trades": "69"
    },
    {
      "date": "2025-06-11",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.95",
      "high": "13.00",
      "low": "12.80",
      "close": "12.90",
      "average": "12.8944",
      "volume": "6980",
      "turnover": "90003",
      "trades": "37"
    },
    {
      "date": "2025-06-12",
      "bid": "12.70",
      "ask": "12.80",
      "open": "13.00",
      "high": "13.20",
      "low": "12.70",
      "close": "12.70",
      "average": "12.8988",
      "volume": "16463",
      "turnover": "212354",
      "trades": "66"
    },
    {
      "date": "2025-06-13",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.75",
      "high": "12.90",
      "low": "12.70",
      "close": "12.90",
      "average": "12.7415",
      "volume": "6257",
      "turnover": "79723.4",
      "trades": "48"
    },
    {
      "date": "2025-06-16",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.80",
      "high": "12.90",
      "low": "12.70",
      "close": "12.70",
      "average": "12.7164",
      "volume": "17583",
      "turnover": "223613.4",
      "trades": "59"
    },
    {
      "date": "2025-06-17",
      "bid": "12.60",
      "ask": "12.75",
      "open": "12.85",
      "high": "12.90",
      "low": "12.60",
      "close": "12.60",
      "average": "12.7569",
      "volume": "16270",
      "turnover": "207555.5",
      "trades": "41"
    },
    {
      "date": "2025-06-18",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.60",
      "high": "13.00",
      "low": "12.60",
      "close": "12.80",
      "average": "12.8566",
      "volume": "24758",
      "turnover": "318302.75",
      "trades": "64"
    },
    {
      "date": "2025-06-19",
      "bid": "12.80",
      "ask": "12.90",
      "open": "13.05",
      "high": "13.05",
      "low": "12.75",
      "close": "12.80",
      "average": "12.8419",
      "volume": "12249",
      "turnover": "157300.4",
      "trades": "41"
    },
    {
      "date": "2025-06-23",
      "bid": "12.90",
      "ask": "12.95",
      "open": "12.80",
      "high": "12.95",
      "low": "12.60",
      "close": "12.90",
      "average": "12.7432",
      "volume": "9817",
      "turnover": "125100.35",
      "trades": "53"
    },
    {
      "date": "2025-06-24",
      "bid": "12.80",
      "ask": "12.95",
      "open": "12.95",
      "high": "13.00",
      "low": "12.80",
      "close": "12.90",
      "average": "12.8588",
      "volume": "4113",
      "turnover": "52888.3",
      "trades": "35"
    },
    {
      "date": "2025-06-25",
      "bid": "12.80",
      "ask": "12.95",
      "open": "12.75",
      "high": "13.00",
      "low": "12.60",
      "close": "12.80",
      "average": "12.8186",
      "volume": "6701",
      "turnover": "85897.7",
      "trades": "67"
    },
    {
      "date": "2025-06-26",
      "bid": "12.95",
      "ask": "13.00",
      "open": "12.95",
      "high": "13.00",
      "low": "12.70",
      "close": "12.95",
      "average": "12.9329",
      "volume": "7437",
      "turnover": "96181.75",
      "trades": "43"
    },
    {
      "date": "2025-06-27",
      "bid": "12.85",
      "ask": "12.90",
      "open": "13.00",
      "high": "13.00",
      "low": "12.70",
      "close": "12.90",
      "average": "12.9039",
      "volume": "9664",
      "turnover": "124703.3",
      "trades": "59"
    },
    {
      "date": "2025-06-30",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.85",
      "high": "13.05",
      "low": "12.70",
      "close": "13.00",
      "average": "12.9122",
      "volume": "37007",
      "turnover": "477689.73",
      "trades": "88"
    },
    {
      "date": "2025-07-01",
      "bid": "12.95",
      "ask": "13.05",
      "open": "13.00",
      "high": "13.25",
      "low": "12.75",
      "close": "13.05",
      "average": "12.8573",
      "volume": "170691",
      "turnover": "2194638.35",
      "trades": "78"
    },
    {
      "date": "2025-07-02",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.15",
      "high": "13.25",
      "low": "12.75",
      "close": "13.25",
      "average": "13.1221",
      "volume": "25802",
      "turnover": "338487.68",
      "trades": "71"
    },
    {
      "date": "2025-07-03",
      "bid": "13.55",
      "ask": "13.60",
      "open": "13.25",
      "high": "14.05",
      "low": "13.00",
      "close": "13.40",
      "average": "13.4832",
      "volume": "71781",
      "turnover": "967812.86",
      "trades": "105"
    },
    {
      "date": "2025-07-04",
      "bid": "13.70",
      "ask": "13.75",
      "open": "13.35",
      "high": "13.85",
      "low": "13.30",
      "close": "13.75",
      "average": "13.734",
      "volume": "39382",
      "turnover": "540686.93",
      "trades": "71"
    },
    {
      "date": "2025-07-07",
      "bid": "13.55",
      "ask": "13.75",
      "open": "13.75",
      "high": "13.80",
      "low": "13.40",
      "close": "13.55",
      "average": "13.591",
      "volume": "13526",
      "turnover": "183831.65",
      "trades": "89"
    },
    {
      "date": "2025-07-08",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.55",
      "high": "13.80",
      "low": "13.50",
      "close": "13.55",
      "average": "13.7359",
      "volume": "8587",
      "turnover": "117919.68",
      "trades": "72"
    },
    {
      "date": "2025-07-09",
      "bid": "13.45",
      "ask": "13.60",
      "open": "13.70",
      "high": "14.65",
      "low": "13.45",
      "close": "13.60",
      "average": "13.9637",
      "volume": "78744",
      "turnover": "1099434.35",
      "trades": "172"
    },
    {
      "date": "2025-07-10",
      "bid": "13.65",
      "ask": "13.70",
      "open": "13.70",
      "high": "14.30",
      "low": "13.55",
      "close": "13.60",
      "average": "13.8263",
      "volume": "53473",
      "turnover": "739333.25",
      "trades": "122"
    },
    {
      "date": "2025-07-11",
      "bid": "13.55",
      "ask": "13.60",
      "open": "13.70",
      "high": "13.90",
      "low": "13.45",
      "close": "13.60",
      "average": "13.5626",
      "volume": "30561",
      "turnover": "414486.8",
      "trades": "72"
    },
    {
      "date": "2025-07-14",
      "bid": "13.40",
      "ask": "13.75",
      "open": "14.00",
      "high": "14.00",
      "low": "13.40",
      "close": "13.40",
      "average": "13.7265",
      "volume": "74583",
      "turnover": "1023852.42",
      "trades": "123"
    },
    {
      "date": "2025-07-15",
      "bid": "13.35",
      "ask": "13.60",
      "open": "13.75",
      "high": "13.75",
      "low": "13.40",
      "close": "13.60",
      "average": "13.542",
      "volume": "6320",
      "turnover": "85585.5",
      "trades": "62"
    },
    {
      "date": "2025-07-16",
      "bid": "13.90",
      "ask": "13.95",
      "open": "13.70",
      "high": "14.05",
      "low": "13.65",
      "close": "13.95",
      "average": "13.8001",
      "volume": "48836",
      "turnover": "673940.3",
      "trades": "109"
    },
    {
      "date": "2025-07-17",
      "bid": "13.90",
      "ask": "13.95",
      "open": "13.95",
      "high": "14.05",
      "low": "13.80",
      "close": "13.95",
      "average": "13.9243",
      "volume": "33591",
      "turnover": "467729.93",
      "trades": "65"
    },
    {
      "date": "2025-07-18",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.05",
      "high": "14.05",
      "low": "13.80",
      "close": "13.80",
      "average": "13.859",
      "volume": "10493",
      "turnover": "145422.6",
      "trades": "41"
    },
    {
      "date": "2025-07-21",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.00",
      "high": "14.35",
      "low": "13.80",
      "close": "14.20",
      "average": "14.1094",
      "volume": "37607",
      "turnover": "530611.35",
      "trades": "84"
    },
    {
      "date": "2025-07-22",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.20",
      "high": "14.45",
      "low": "14.00",
      "close": "14.00",
      "average": "14.1822",
      "volume": "38109",
      "turnover": "540469.35",
      "trades": "78"
    },
    {
      "date": "2025-07-23",
      "bid": "13.75",
      "ask": "14.00",
      "open": "13.95",
      "high": "14.10",
      "low": "13.75",
      "close": "14.00",
      "average": "13.9646",
      "volume": "37093",
      "turnover": "517988.45",
      "trades": "82"
    },
    {
      "date": "2025-07-24",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.05",
      "high": "14.30",
      "low": "13.80",
      "close": "13.90",
      "average": "13.9893",
      "volume": "33571",
      "turnover": "469634.95",
      "trades": "67"
    },
    {
      "date": "2025-07-25",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.90",
      "high": "14.15",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0862",
      "volume": "31919",
      "turnover": "449609.5",
      "trades": "104"
    },
    {
      "date": "2025-07-28",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.00",
      "high": "14.10",
      "low": "13.80",
      "close": "13.90",
      "average": "13.9452",
      "volume": "52610",
      "turnover": "733651.61",
      "trades": "118"
    },
    {
      "date": "2025-07-29",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.90",
      "high": "14.10",
      "low": "13.75",
      "close": "13.90",
      "average": "13.9757",
      "volume": "32426",
      "turnover": "453176.8",
      "trades": "91"
    },
    {
      "date": "2025-07-30",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.00",
      "high": "14.45",
      "low": "13.85",
      "close": "14.10",
      "average": "14.1644",
      "volume": "47154",
      "turnover": "667906.75",
      "trades": "103"
    },
    {
      "date": "2025-07-31",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.30",
      "high": "14.50",
      "low": "13.85",
      "close": "13.90",
      "average": "14.246",
      "volume": "72475",
      "turnover": "1032593.38",
      "trades": "159"
    },
    {
      "date": "2025-08-01",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.95",
      "high": "14.20",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0537",
      "volume": "56419",
      "turnover": "792893.25",
      "trades": "91"
    },
    {
      "date": "2025-08-04",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.05",
      "high": "14.35",
      "low": "14.00",
      "close": "14.10",
      "average": "14.1579",
      "volume": "39779",
      "turnover": "563186.3",
      "trades": "124"
    },
    {
      "date": "2025-08-05",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.30",
      "high": "14.35",
      "low": "13.85",
      "close": "14.00",
      "average": "14.0419",
      "volume": "83273",
      "turnover": "1169314.8",
      "trades": "149"
    },
    {
      "date": "2025-08-06",
      "bid": "13.75",
      "ask": "13.80",
      "open": "13.85",
      "high": "13.90",
      "low": "13.55",
      "close": "13.85",
      "average": "13.6875",
      "volume": "79341",
      "turnover": "1085983",
      "trades": "144"
    },
    {
      "date": "2025-08-07",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.75",
      "high": "13.85",
      "low": "13.60",
      "close": "13.80",
      "average": "13.7661",
      "volume": "10144",
      "turnover": "139619.31",
      "trades": "75"
    },
    {
      "date": "2025-08-08",
      "bid": "13.75",
      "ask": "13.80",
      "open": "13.80",
      "high": "13.80",
      "low": "13.15",
      "close": "13.80",
      "average": "13.5222",
      "volume": "101881",
      "turnover": "1377305.43",
      "trades": "181"
    },
    {
      "date": "2025-08-11",
      "bid": "13.90",
      "ask": "14.05",
      "open": "13.80",
      "high": "14.05",
      "low": "13.45",
      "close": "13.90",
      "average": "13.7643",
      "volume": "109006",
      "turnover": "1499967.48",
      "trades": "126"
    },
    {
      "date": "2025-08-12",
      "bid": "14.15",
      "ask": "14.20",
      "open": "14.05",
      "high": "14.20",
      "low": "13.95",
      "close": "14.00",
      "average": "14.0205",
      "volume": "99694",
      "turnover": "1397767.41",
      "trades": "95"
    },
    {
      "date": "2025-08-13",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.20",
      "high": "14.35",
      "low": "13.90",
      "close": "13.90",
      "average": "14.1739",
      "volume": "47992",
      "turnover": "680246.7",
      "trades": "127"
    },
    {
      "date": "2025-08-14",
      "bid": "13.90",
      "ask": "13.95",
      "open": "13.90",
      "high": "14.25",
      "low": "13.80",
      "close": "13.90",
      "average": "14.0003",
      "volume": "23480",
      "turnover": "328635.25",
      "trades": "63"
    },
    {
      "date": "2025-08-15",
      "bid": "13.95",
      "ask": "14.05",
      "open": "14.00",
      "high": "14.15",
      "low": "14.00",
      "close": "14.05",
      "average": "14.0428",
      "volume": "16806",
      "turnover": "236003.55",
      "trades": "27"
    },
    {
      "date": "2025-08-18",
      "bid": "13.95",
      "ask": "14.05",
      "open": "14.00",
      "high": "14.15",
      "low": "13.90",
      "close": "14.05",
      "average": "14.0616",
      "volume": "51236",
      "turnover": "720461.85",
      "trades": "100"
    },
    {
      "date": "2025-08-19",
      "bid": "13.85",
      "ask": "14.05",
      "open": "13.95",
      "high": "14.10",
      "low": "13.70",
      "close": "14.05",
      "average": "13.8994",
      "volume": "42894",
      "turnover": "596182.7",
      "trades": "106"
    },
    {
      "date": "2025-08-20",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.85",
      "high": "14.15",
      "low": "13.85",
      "close": "14.00",
      "average": "13.9318",
      "volume": "38661",
      "turnover": "538554.1",
      "trades": "66"
    },
    {
      "date": "2025-08-21",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.00",
      "high": "14.15",
      "low": "13.80",
      "close": "13.90",
      "average": "13.8966",
      "volume": "155841",
      "turnover": "2165654.15",
      "trades": "113"
    },
    {
      "date": "2025-08-22",
      "bid": "13.80",
      "ask": "13.85",
      "open": "13.80",
      "high": "14.05",
      "low": "13.75",
      "close": "13.90",
      "average": "13.8201",
      "volume": "81665",
      "turnover": "1128622.45",
      "trades": "91"
    },
    {
      "date": "2025-08-25",
      "bid": "13.80",
      "ask": "13.85",
      "open": "14.00",
      "high": "14.00",
      "low": "13.75",
      "close": "13.80",
      "average": "13.8142",
      "volume": "53460",
      "turnover": "738498.1",
      "trades": "110"
    },
    {
      "date": "2025-08-26",
      "bid": "13.65",
      "ask": "13.75",
      "open": "13.80",
      "high": "13.90",
      "low": "13.65",
      "close": "13.70",
      "average": "13.7834",
      "volume": "20897",
      "turnover": "288032.25",
      "trades": "84"
    },
    {
      "date": "2025-08-27",
      "bid": "13.50",
      "ask": "13.55",
      "open": "13.70",
      "high": "13.70",
      "low": "13.50",
      "close": "13.55",
      "average": "13.6164",
      "volume": "64356",
      "turnover": "876300.65",
      "trades": "124"
    },
    {
      "date": "2025-08-28",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.55",
      "high": "13.55",
      "low": "13.40",
      "close": "13.55",
      "average": "13.4282",
      "volume": "28740",
      "turnover": "385926.35",
      "trades": "60"
    },
    {
      "date": "2025-08-29",
      "bid": "13.45",
      "ask": "13.60",
      "open": "13.55",
      "high": "13.70",
      "low": "13.35",
      "close": "13.55",
      "average": "13.6003",
      "volume": "21528",
      "turnover": "292786.65",
      "trades": "69"
    },
    {
      "date": "2025-09-01",
      "bid": "13.55",
      "ask": "13.70",
      "open": "13.60",
      "high": "13.70",
      "low": "13.55",
      "close": "13.60",
      "average": "13.6644",
      "volume": "28367",
      "turnover": "387617.3",
      "trades": "75"
    },
    {
      "date": "2025-09-02",
      "bid": "13.55",
      "ask": "13.65",
      "open": "13.75",
      "high": "13.75",
      "low": "13.30",
      "close": "13.55",
      "average": "13.5067",
      "volume": "39557",
      "turnover": "534282.4",
      "trades": "103"
    },
    {
      "date": "2025-09-03",
      "bid": "13.55",
      "ask": "13.70",
      "open": "13.60",
      "high": "13.70",
      "low": "13.30",
      "close": "13.70",
      "average": "13.5384",
      "volume": "28227",
      "turnover": "382147.6",
      "trades": "75"
    },
    {
      "date": "2025-09-04",
      "bid": "13.70",
      "ask": "13.75",
      "open": "13.70",
      "high": "13.75",
      "low": "13.45",
      "close": "13.75",
      "average": "13.693",
      "volume": "126316",
      "turnover": "1729608.55",
      "trades": "73"
    },
    {
      "date": "2025-09-05",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.70",
      "high": "13.95",
      "low": "13.45",
      "close": "13.75",
      "average": "13.7581",
      "volume": "82493",
      "turnover": "1134631.37",
      "trades": "85"
    },
    {
      "date": "2025-09-08",
      "bid": "13.70",
      "ask": "13.85",
      "open": "13.90",
      "high": "14.00",
      "low": "13.65",
      "close": "13.85",
      "average": "13.8222",
      "volume": "109412",
      "turnover": "1512319.85",
      "trades": "100"
    },
    {
      "date": "2025-09-09",
      "bid": "13.75",
      "ask": "13.80",
      "open": "13.85",
      "high": "13.95",
      "low": "13.70",
      "close": "13.75",
      "average": "13.8783",
      "volume": "19457",
      "turnover": "270030.7",
      "trades": "50"
    },
    {
      "date": "2025-09-10",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.80",
      "high": "13.95",
      "low": "13.75",
      "close": "13.90",
      "average": "13.8309",
      "volume": "20477",
      "turnover": "283215.75",
      "trades": "53"
    },
    {
      "date": "2025-09-11",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.90",
      "high": "14.05",
      "low": "13.80",
      "close": "13.90",
      "average": "13.9603",
      "volume": "12695",
      "turnover": "177226.45",
      "trades": "49"
    },
    {
      "date": "2025-09-12",
      "bid": "14.15",
      "ask": "14.20",
      "open": "13.80",
      "high": "14.20",
      "low": "13.80",
      "close": "14.15",
      "average": "14.0766",
      "volume": "15879",
      "turnover": "223522.9",
      "trades": "75"
    },
    {
      "date": "2025-09-15",
      "bid": "14.10",
      "ask": "14.15",
      "open": "14.15",
      "high": "14.20",
      "low": "13.95",
      "close": "14.10",
      "average": "14.0541",
      "volume": "95522",
      "turnover": "1342490.2",
      "trades": "95"
    },
    {
      "date": "2025-09-16",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.10",
      "high": "14.20",
      "low": "14.00",
      "close": "14.15",
      "average": "14.1037",
      "volume": "52536",
      "turnover": "740949.75",
      "trades": "60"
    },
    {
      "date": "2025-09-17",
      "bid": "14.05",
      "ask": "14.10",
      "open": "14.20",
      "high": "14.45",
      "low": "14.05",
      "close": "14.15",
      "average": "14.2574",
      "volume": "21575",
      "turnover": "307608.6",
      "trades": "81"
    },
    {
      "date": "2025-09-18",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.15",
      "high": "14.25",
      "low": "14.00",
      "close": "14.00",
      "average": "14.1071",
      "volume": "32711",
      "turnover": "461464.25",
      "trades": "81"
    },
    {
      "date": "2025-09-19",
      "bid": "14.05",
      "ask": "14.20",
      "open": "14.10",
      "high": "14.20",
      "low": "13.90",
      "close": "14.05",
      "average": "14.0476",
      "volume": "17796",
      "turnover": "249990.85",
      "trades": "74"
    },
    {
      "date": "2025-09-22",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.20",
      "high": "14.65",
      "low": "14.20",
      "close": "14.30",
      "average": "14.3331",
      "volume": "37339",
      "turnover": "535106.21",
      "trades": "107"
    },
    {
      "date": "2025-09-23",
      "bid": "14.05",
      "ask": "14.10",
      "open": "14.50",
      "high": "14.50",
      "low": "13.90",
      "close": "14.00",
      "average": "14.1876",
      "volume": "20964",
      "turnover": "297418.24",
      "trades": "88"
    },
    {
      "date": "2025-09-24",
      "bid": "14.10",
      "ask": "14.15",
      "open": "13.85",
      "high": "14.15",
      "low": "13.85",
      "close": "14.15",
      "average": "13.9877",
      "volume": "35588",
      "turnover": "497927.4",
      "trades": "82"
    },
    {
      "date": "2025-09-25",
      "bid": "14.00",
      "ask": "14.05",
      "open": "14.30",
      "high": "14.35",
      "low": "13.85",
      "close": "14.10",
      "average": "14.1573",
      "volume": "12795",
      "turnover": "181142.5",
      "trades": "93"
    },
    {
      "date": "2025-09-26",
      "bid": "14.00",
      "ask": "14.05",
      "open": "14.00",
      "high": "14.05",
      "low": "13.85",
      "close": "13.95",
      "average": "13.9501",
      "volume": "26497",
      "turnover": "369707.35",
      "trades": "170"
    },
    {
      "date": "2025-09-29",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.05",
      "high": "14.35",
      "low": "13.90",
      "close": "14.10",
      "average": "14.086",
      "volume": "38310",
      "turnover": "539641.85",
      "trades": "114"
    },
    {
      "date": "2025-09-30",
      "bid": "13.95",
      "ask": "14.00",
      "open": "14.15",
      "high": "14.15",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0575",
      "volume": "14670",
      "turnover": "206171.8",
      "trades": "71"
    },
    {
      "date": "2025-10-01",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.05",
      "high": "14.35",
      "low": "13.80",
      "close": "13.90",
      "average": "13.9698",
      "volume": "93567",
      "turnover": "1307112.33",
      "trades": "98"
    },
    {
      "date": "2025-10-02",
      "bid": "13.80",
      "ask": "13.95",
      "open": "14.00",
      "high": "14.00",
      "low": "13.80",
      "close": "13.80",
      "average": "13.9396",
      "volume": "29153",
      "turnover": "406382.25",
      "trades": "76"
    },
    {
      "date": "2025-10-03",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.95",
      "high": "13.95",
      "low": "13.80",
      "close": "13.90",
      "average": "13.9031",
      "volume": "13948",
      "turnover": "193920",
      "trades": "60"
    },
    {
      "date": "2025-10-06",
      "bid": "13.80",
      "ask": "13.95",
      "open": "13.80",
      "high": "13.95",
      "low": "13.80",
      "close": "13.95",
      "average": "13.8688",
      "volume": "10623",
      "turnover": "147328.3",
      "trades": "71"
    },
    {
      "date": "2025-10-07",
      "bid": "13.75",
      "ask": "13.90",
      "open": "13.80",
      "high": "13.90",
      "low": "13.70",
      "close": "13.90",
      "average": "13.7618",
      "volume": "27524",
      "turnover": "378764.33",
      "trades": "68"
    },
    {
      "date": "2025-10-08",
      "bid": "13.75",
      "ask": "13.80",
      "open": "13.85",
      "high": "13.85",
      "low": "13.70",
      "close": "13.80",
      "average": "13.7887",
      "volume": "22497",
      "turnover": "310197.65",
      "trades": "60"
    },
    {
      "date": "2025-10-09",
      "bid": "13.75",
      "ask": "13.85",
      "open": "13.70",
      "high": "13.95",
      "low": "13.60",
      "close": "13.85",
      "average": "13.8239",
      "volume": "59554",
      "turnover": "823196.19",
      "trades": "69"
    },
    {
      "date": "2025-10-10",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.85",
      "high": "14.00",
      "low": "13.75",
      "close": "13.80",
      "average": "13.8078",
      "volume": "17093",
      "turnover": "236017.4",
      "trades": "53"
    },
    {
      "date": "2025-10-13",
      "bid": "13.75",
      "ask": "13.90",
      "open": "13.90",
      "high": "13.95",
      "low": "13.65",
      "close": "13.90",
      "average": "13.7922",
      "volume": "13842",
      "turnover": "190911",
      "trades": "62"
    },
    {
      "date": "2025-10-14",
      "bid": "14.25",
      "ask": "14.40",
      "open": "13.85",
      "high": "14.45",
      "low": "13.70",
      "close": "14.20",
      "average": "14.0159",
      "volume": "90233",
      "turnover": "1264664.5",
      "trades": "114"
    },
    {
      "date": "2025-10-15",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.25",
      "high": "14.55",
      "low": "14.05",
      "close": "14.50",
      "average": "14.4463",
      "volume": "36253",
      "turnover": "523688.02",
      "trades": "112"
    },
    {
      "date": "2025-10-16",
      "bid": "14.25",
      "ask": "14.35",
      "open": "14.50",
      "high": "14.60",
      "low": "14.25",
      "close": "14.35",
      "average": "14.3667",
      "volume": "28498",
      "turnover": "409421.55",
      "trades": "66"
    },
    {
      "date": "2025-10-17",
      "bid": "14.20",
      "ask": "14.25",
      "open": "14.25",
      "high": "14.25",
      "low": "14.05",
      "close": "14.20",
      "average": "14.1487",
      "volume": "16784",
      "turnover": "237476.5",
      "trades": "64"
    },
    {
      "date": "2025-10-20",
      "bid": "14.30",
      "ask": "14.35",
      "open": "14.30",
      "high": "14.35",
      "low": "14.30",
      "close": "14.30",
      "average": "14.3117",
      "volume": "12489",
      "turnover": "178739.35",
      "trades": "57"
    },
    {
      "date": "2025-10-21",
      "bid": "14.05",
      "ask": "14.10",
      "open": "14.40",
      "high": "14.40",
      "low": "14.05",
      "close": "14.05",
      "average": "14.1344",
      "volume": "29385",
      "turnover": "415339.9",
      "trades": "75"
    },
    {
      "date": "2025-10-22",
      "bid": "14.10",
      "ask": "14.25",
      "open": "14.05",
      "high": "14.25",
      "low": "14.00",
      "close": "14.25",
      "average": "14.1352",
      "volume": "4472",
      "turnover": "63212.55",
      "trades": "41"
    },
    {
      "date": "2025-10-23",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.10",
      "high": "14.25",
      "low": "14.00",
      "close": "14.00",
      "average": "14.1033",
      "volume": "54090",
      "turnover": "762847.43",
      "trades": "63"
    },
    {
      "date": "2025-10-24",
      "bid": "13.90",
      "ask": "14.05",
      "open": "14.00",
      "high": "14.25",
      "low": "13.75",
      "close": "14.05",
      "average": "13.965",
      "volume": "18539",
      "turnover": "258879.93",
      "trades": "103"
    },
    {
      "date": "2025-10-27",
      "bid": "13.75",
      "ask": "13.85",
      "open": "14.05",
      "high": "14.05",
      "low": "13.75",
      "close": "13.80",
      "average": "13.8597",
      "volume": "35570",
      "turnover": "492987.9",
      "trades": "125"
    },
    {
      "date": "2025-10-28",
      "bid": "13.75",
      "ask": "13.80",
      "open": "14.00",
      "high": "14.05",
      "low": "13.75",
      "close": "13.80",
      "average": "13.8604",
      "volume": "58455",
      "turnover": "810209.9",
      "trades": "107"
    },
    {
      "date": "2025-10-29",
      "bid": "13.70",
      "ask": "13.85",
      "open": "14.05",
      "high": "14.05",
      "low": "13.60",
      "close": "13.85",
      "average": "13.8465",
      "volume": "38718",
      "turnover": "536109.6",
      "trades": "99"
    },
    {
      "date": "2025-10-30",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.90",
      "high": "13.90",
      "low": "13.15",
      "close": "13.60",
      "average": "13.5604",
      "volume": "163572",
      "turnover": "2218101.85",
      "trades": "221"
    },
    {
      "date": "2025-10-31",
      "bid": "13.60",
      "ask": "13.65",
      "open": "13.65",
      "high": "13.90",
      "low": "13.55",
      "close": "13.65",
      "average": "13.6794",
      "volume": "11178",
      "turnover": "152907.8",
      "trades": "43"
    },
    {
      "date": "2025-11-03",
      "bid": "13.15",
      "ask": "13.35",
      "open": "13.70",
      "high": "13.90",
      "low": "13.15",
      "close": "13.20",
      "average": "13.4114",
      "volume": "86810",
      "turnover": "1164242.7",
      "trades": "199"
    },
    {
      "date": "2025-11-04",
      "bid": "13.20",
      "ask": "13.25",
      "open": "13.25",
      "high": "13.40",
      "low": "13.15",
      "close": "13.25",
      "average": "13.2396",
      "volume": "14553",
      "turnover": "192676.45",
      "trades": "72"
    },
    {
      "date": "2025-11-05",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.30",
      "high": "13.35",
      "low": "13.10",
      "close": "13.10",
      "average": "13.2257",
      "volume": "45825",
      "turnover": "606066.45",
      "trades": "73"
    },
    {
      "date": "2025-11-06",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.05",
      "high": "13.30",
      "low": "12.60",
      "close": "13.20",
      "average": "13.0055",
      "volume": "55445",
      "turnover": "720319.34",
      "trades": "161"
    },
    {
      "date": "2025-11-07",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.30",
      "high": "13.40",
      "low": "13.15",
      "close": "13.25",
      "average": "13.2721",
      "volume": "15931",
      "turnover": "211437.45",
      "trades": "53"
    },
    {
      "date": "2025-11-10",
      "bid": "13.10",
      "ask": "13.15",
      "open": "13.15",
      "high": "13.20",
      "low": "12.95",
      "close": "13.15",
      "average": "13.028",
      "volume": "25153",
      "turnover": "327749.18",
      "trades": "76"
    },
    {
      "date": "2025-11-11",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.15",
      "high": "13.40",
      "low": "13.10",
      "close": "13.30",
      "average": "13.2965",
      "volume": "43217",
      "turnover": "574629.95",
      "trades": "89"
    },
    {
      "date": "2025-11-12",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.30",
      "high": "13.35",
      "low": "13.15",
      "close": "13.25",
      "average": "13.1893",
      "volume": "32633",
      "turnover": "430406.55",
      "trades": "86"
    },
    {
      "date": "2025-11-13",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.25",
      "high": "13.25",
      "low": "13.05",
      "close": "13.20",
      "average": "13.158",
      "volume": "30392",
      "turnover": "399898.6",
      "trades": "80"
    },
    {
      "date": "2025-11-14",
      "bid": "13.10",
      "ask": "13.15",
      "open": "13.15",
      "high": "13.35",
      "low": "13.00",
      "close": "13.15",
      "average": "13.1336",
      "volume": "19412",
      "turnover": "254948.7",
      "trades": "69"
    },
    {
      "date": "2025-11-17",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.10",
      "high": "13.45",
      "low": "13.10",
      "close": "13.45",
      "average": "13.262",
      "volume": "61852",
      "turnover": "820284",
      "trades": "87"
    },
    {
      "date": "2025-11-18",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.45",
      "high": "13.45",
      "low": "13.20",
      "close": "13.20",
      "average": "13.2656",
      "volume": "44483",
      "turnover": "590111.1",
      "trades": "43"
    },
    {
      "date": "2025-11-19",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.20",
      "high": "13.45",
      "low": "13.15",
      "close": "13.25",
      "average": "13.2878",
      "volume": "105151",
      "turnover": "1397226.85",
      "trades": "52"
    },
    {
      "date": "2025-11-20",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.30",
      "high": "13.50",
      "low": "13.30",
      "close": "13.45",
      "average": "13.4681",
      "volume": "31254",
      "turnover": "420929.38",
      "trades": "49"
    },
    {
      "date": "2025-11-21",
      "bid": "13.20",
      "ask": "13.25",
      "open": "13.65",
      "high": "13.65",
      "low": "13.20",
      "close": "13.25",
      "average": "13.3408",
      "volume": "38371",
      "turnover": "511898.4",
      "trades": "39"
    },
    {
      "date": "2025-11-24",
      "bid": "13.30",
      "ask": "13.35",
      "open": "13.25",
      "high": "13.45",
      "low": "13.05",
      "close": "13.35",
      "average": "13.2273",
      "volume": "26909",
      "turnover": "355932.2",
      "trades": "83"
    },
    {
      "date": "2025-11-25",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.30",
      "high": "13.45",
      "low": "13.30",
      "close": "13.45",
      "average": "13.4154",
      "volume": "4995",
      "turnover": "66972.78",
      "trades": "57"
    },
    {
      "date": "2025-11-26",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.45",
      "high": "13.60",
      "low": "13.15",
      "close": "13.35",
      "average": "13.3657",
      "volume": "66289",
      "turnover": "885983.1",
      "trades": "82"
    },
    {
      "date": "2025-11-27",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.50",
      "high": "13.70",
      "low": "13.15",
      "close": "13.40",
      "average": "13.444",
      "volume": "18779",
      "turnover": "252464.15",
      "trades": "76"
    },
    {
      "date": "2025-11-28",
      "bid": "13.25",
      "ask": "13.35",
      "open": "13.60",
      "high": "13.60",
      "low": "13.20",
      "close": "13.20",
      "average": "13.3155",
      "volume": "21266",
      "turnover": "283167.3",
      "trades": "70"
    },
    {
      "date": "2025-12-01",
      "bid": "13.35",
      "ask": "13.45",
      "open": "13.25",
      "high": "13.45",
      "low": "13.00",
      "close": "13.45",
      "average": "13.2288",
      "volume": "34470",
      "turnover": "455997.2",
      "trades": "109"
    },
    {
      "date": "2025-12-02",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.45",
      "high": "13.50",
      "low": "13.30",
      "close": "13.30",
      "average": "13.3413",
      "volume": "23397",
      "turnover": "312137",
      "trades": "78"
    },
    {
      "date": "2025-12-03",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.30",
      "high": "13.50",
      "low": "13.25",
      "close": "13.35",
      "average": "13.3174",
      "volume": "38256",
      "turnover": "509469.2",
      "trades": "67"
    },
    {
      "date": "2025-12-04",
      "bid": "13.55",
      "ask": "13.75",
      "open": "13.40",
      "high": "13.80",
      "low": "13.20",
      "close": "13.55",
      "average": "13.5289",
      "volume": "25680",
      "turnover": "347362.01",
      "trades": "90"
    },
    {
      "date": "2025-12-05",
      "bid": "13.80",
      "ask": "13.85",
      "open": "13.70",
      "high": "13.90",
      "low": "13.60",
      "close": "13.85",
      "average": "13.8105",
      "volume": "26928",
      "turnover": "371886",
      "trades": "67"
    },
    {
      "date": "2025-12-08",
      "bid": "13.90",
      "ask": "13.95",
      "open": "13.90",
      "high": "14.00",
      "low": "13.60",
      "close": "13.90",
      "average": "13.8708",
      "volume": "24944",
      "turnover": "345993.6",
      "trades": "79"
    },
    {
      "date": "2025-12-09",
      "bid": "13.80",
      "ask": "13.95",
      "open": "13.90",
      "high": "14.00",
      "low": "13.80",
      "close": "13.80",
      "average": "13.8839",
      "volume": "6168",
      "turnover": "85636.1",
      "trades": "33"
    },
    {
      "date": "2025-12-10",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.95",
      "high": "14.00",
      "low": "13.70",
      "close": "14.00",
      "average": "13.856",
      "volume": "37875",
      "turnover": "524797.55",
      "trades": "56"
    },
    {
      "date": "2025-12-11",
      "bid": "13.85",
      "ask": "14.00",
      "open": "13.95",
      "high": "14.05",
      "low": "13.80",
      "close": "14.05",
      "average": "13.951",
      "volume": "11750",
      "turnover": "163923.85",
      "trades": "55"
    },
    {
      "date": "2025-12-12",
      "bid": "14.00",
      "ask": "14.05",
      "open": "13.85",
      "high": "14.05",
      "low": "13.50",
      "close": "14.05",
      "average": "13.8615",
      "volume": "26507",
      "turnover": "367425.9",
      "trades": "72"
    },
    {
      "date": "2025-12-15",
      "bid": "13.90",
      "ask": "14.05",
      "open": "14.00",
      "high": "14.10",
      "low": "13.90",
      "close": "13.90",
      "average": "14.0643",
      "volume": "12478",
      "turnover": "175494.5",
      "trades": "61"
    },
    {
      "date": "2025-12-16",
      "bid": "13.85",
      "ask": "13.95",
      "open": "14.05",
      "high": "14.15",
      "low": "13.70",
      "close": "13.95",
      "average": "13.8251",
      "volume": "37007",
      "turnover": "511611.63",
      "trades": "91"
    },
    {
      "date": "2025-12-17",
      "bid": "14.05",
      "ask": "14.10",
      "open": "13.95",
      "high": "14.05",
      "low": "13.90",
      "close": "14.05",
      "average": "14.0215",
      "volume": "30048",
      "turnover": "421317.45",
      "trades": "49"
    },
    {
      "date": "2025-12-18",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.25",
      "high": "14.35",
      "low": "14.10",
      "close": "14.10",
      "average": "14.2258",
      "volume": "23750",
      "turnover": "337913.99",
      "trades": "245"
    },
    {
      "date": "2025-12-19",
      "bid": "14.45",
      "ask": "14.50",
      "open": "14.20",
      "high": "14.55",
      "low": "14.15",
      "close": "14.45",
      "average": "14.4447",
      "volume": "97159",
      "turnover": "1403434.05",
      "trades": "88"
    },
    {
      "date": "2025-12-22",
      "bid": "14.25",
      "ask": "14.30",
      "open": "14.50",
      "high": "14.60",
      "low": "14.30",
      "close": "14.30",
      "average": "14.3733",
      "volume": "42855",
      "turnover": "615966.8",
      "trades": "87"
    },
    {
      "date": "2025-12-23",
      "bid": "14.30",
      "ask": "14.35",
      "open": "14.35",
      "high": "14.60",
      "low": "14.25",
      "close": "14.30",
      "average": "14.3496",
      "volume": "31281",
      "turnover": "448868.65",
      "trades": "119"
    },
    {
      "date": "2025-12-29",
      "bid": "14.90",
      "ask": "14.95",
      "open": "14.50",
      "high": "15.45",
      "low": "14.50",
      "close": "14.85",
      "average": "14.9564",
      "volume": "183932",
      "turnover": "2750679.23",
      "trades": "406"
    },
    {
      "date": "2025-12-30",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.70",
      "high": "15.25",
      "low": "14.70",
      "close": "14.95",
      "average": "14.9589",
      "volume": "206972",
      "turnover": "3096072.58",
      "trades": "211"
    },
    {
      "date": "2026-01-02",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.15",
      "high": "15.45",
      "low": "14.95",
      "close": "15.00",
      "average": "15.1798",
      "volume": "122627",
      "turnover": "1861448.7",
      "trades": "229"
    },
    {
      "date": "2026-01-05",
      "bid": "15.10",
      "ask": "15.15",
      "open": "15.15",
      "high": "15.25",
      "low": "15.00",
      "close": "15.15",
      "average": "15.1694",
      "volume": "30140",
      "turnover": "457204.35",
      "trades": "105"
    },
    {
      "date": "2026-01-07",
      "bid": "14.85",
      "ask": "14.95",
      "open": "15.15",
      "high": "15.25",
      "low": "14.85",
      "close": "14.95",
      "average": "14.9805",
      "volume": "157065",
      "turnover": "2352916.9",
      "trades": "205"
    },
    {
      "date": "2026-01-08",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.95",
      "high": "14.95",
      "low": "14.35",
      "close": "14.60",
      "average": "14.5968",
      "volume": "34400",
      "turnover": "502014.74",
      "trades": "130"
    },
    {
      "date": "2026-01-09",
      "bid": "15.00",
      "ask": "15.15",
      "open": "14.60",
      "high": "15.15",
      "low": "14.60",
      "close": "15.00",
      "average": "14.873",
      "volume": "18114",
      "turnover": "269407.41",
      "trades": "124"
    },
    {
      "date": "2026-01-12",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.00",
      "high": "15.25",
      "low": "14.75",
      "close": "15.10",
      "average": "15.0612",
      "volume": "27145",
      "turnover": "408598.63",
      "trades": "146"
    },
    {
      "date": "2026-01-13",
      "bid": "14.80",
      "ask": "14.85",
      "open": "15.00",
      "high": "15.20",
      "low": "14.80",
      "close": "14.80",
      "average": "15.052",
      "volume": "38990",
      "turnover": "586954.88",
      "trades": "102"
    },
    {
      "date": "2026-01-14",
      "bid": "14.80",
      "ask": "14.85",
      "open": "14.85",
      "high": "14.85",
      "low": "14.70",
      "close": "14.85",
      "average": "14.8226",
      "volume": "29306",
      "turnover": "434380.62",
      "trades": "92"
    },
    {
      "date": "2026-01-15",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.90",
      "high": "15.30",
      "low": "14.90",
      "close": "15.10",
      "average": "15.1015",
      "volume": "89570",
      "turnover": "1352642.85",
      "trades": "136"
    },
    {
      "date": "2026-01-16",
      "bid": "14.85",
      "ask": "15.10",
      "open": "15.10",
      "high": "15.25",
      "low": "14.85",
      "close": "15.10",
      "average": "15.128",
      "volume": "83107",
      "turnover": "1257239.89",
      "trades": "123"
    },
    {
      "date": "2026-01-19",
      "bid": "14.55",
      "ask": "14.60",
      "open": "14.70",
      "high": "14.90",
      "low": "14.35",
      "close": "14.60",
      "average": "14.5479",
      "volume": "81852",
      "turnover": "1190770.36",
      "trades": "192"
    },
    {
      "date": "2026-01-20",
      "bid": "14.70",
      "ask": "14.75",
      "open": "14.60",
      "high": "14.95",
      "low": "14.50",
      "close": "14.75",
      "average": "14.7473",
      "volume": "23786",
      "turnover": "350772.71",
      "trades": "83"
    },
    {
      "date": "2026-01-21",
      "bid": "14.55",
      "ask": "14.65",
      "open": "14.75",
      "high": "14.80",
      "low": "14.55",
      "close": "14.65",
      "average": "14.7339",
      "volume": "25847",
      "turnover": "380826.75",
      "trades": "79"
    },
    {
      "date": "2026-01-22",
      "bid": "14.50",
      "ask": "14.65",
      "open": "14.80",
      "high": "14.95",
      "low": "14.45",
      "close": "14.60",
      "average": "14.633",
      "volume": "70896",
      "turnover": "1037418.35",
      "trades": "135"
    },
    {
      "date": "2026-01-23",
      "bid": "14.55",
      "ask": "14.65",
      "open": "14.55",
      "high": "14.90",
      "low": "14.55",
      "close": "14.65",
      "average": "14.6566",
      "volume": "74960",
      "turnover": "1098660.7",
      "trades": "107"
    },
    {
      "date": "2026-01-26",
      "bid": "14.40",
      "ask": "14.55",
      "open": "14.70",
      "high": "14.75",
      "low": "14.40",
      "close": "14.40",
      "average": "14.6088",
      "volume": "42772",
      "turnover": "624847.45",
      "trades": "131"
    },
    {
      "date": "2026-01-27",
      "bid": "14.45",
      "ask": "14.55",
      "open": "14.80",
      "high": "14.90",
      "low": "14.45",
      "close": "14.55",
      "average": "14.647",
      "volume": "41024",
      "turnover": "600877.15",
      "trades": "141"
    },
    {
      "date": "2026-01-28",
      "bid": "14.45",
      "ask": "14.50",
      "open": "14.80",
      "high": "14.80",
      "low": "14.40",
      "close": "14.50",
      "average": "14.5756",
      "volume": "108784",
      "turnover": "1585573.8",
      "trades": "142"
    },
    {
      "date": "2026-01-29",
      "bid": "14.60",
      "ask": "14.65",
      "open": "14.55",
      "high": "14.75",
      "low": "14.50",
      "close": "14.65",
      "average": "14.6671",
      "volume": "35878",
      "turnover": "526221.5",
      "trades": "92"
    },
    {
      "date": "2026-01-30",
      "bid": "14.55",
      "ask": "14.60",
      "open": "14.70",
      "high": "14.70",
      "low": "14.50",
      "close": "14.50",
      "average": "14.6388",
      "volume": "17704",
      "turnover": "259164.5",
      "trades": "100"
    },
    {
      "date": "2026-02-02",
      "bid": "14.70",
      "ask": "14.75",
      "open": "14.55",
      "high": "14.90",
      "low": "14.40",
      "close": "14.75",
      "average": "14.7281",
      "volume": "21856",
      "turnover": "321885.75",
      "trades": "97"
    },
    {
      "date": "2026-02-03",
      "bid": "14.70",
      "ask": "14.95",
      "open": "14.75",
      "high": "15.25",
      "low": "14.70",
      "close": "14.90",
      "average": "14.9421",
      "volume": "85983",
      "turnover": "1284764.7",
      "trades": "176"
    },
    {
      "date": "2026-02-04",
      "bid": "14.70",
      "ask": "14.75",
      "open": "14.70",
      "high": "14.95",
      "low": "14.70",
      "close": "14.70",
      "average": "14.8241",
      "volume": "31834",
      "turnover": "471911.6",
      "trades": "112"
    },
    {
      "date": "2026-02-05",
      "bid": "14.75",
      "ask": "14.85",
      "open": "14.75",
      "high": "14.95",
      "low": "14.75",
      "close": "14.85",
      "average": "14.8699",
      "volume": "52336",
      "turnover": "778238.45",
      "trades": "101"
    },
    {
      "date": "2026-02-06",
      "bid": "14.80",
      "ask": "14.85",
      "open": "14.75",
      "high": "15.00",
      "low": "14.70",
      "close": "14.85",
      "average": "14.8621",
      "volume": "37433",
      "turnover": "556333.5",
      "trades": "91"
    },
    {
      "date": "2026-02-09",
      "bid": "14.75",
      "ask": "14.90",
      "open": "14.85",
      "high": "15.10",
      "low": "14.75",
      "close": "14.90",
      "average": "14.8811",
      "volume": "58736",
      "turnover": "874025.76",
      "trades": "318"
    },
    {
      "date": "2026-02-10",
      "bid": "14.85",
      "ask": "14.90",
      "open": "15.05",
      "high": "15.05",
      "low": "14.65",
      "close": "14.85",
      "average": "14.8347",
      "volume": "80307",
      "turnover": "1191329.2",
      "trades": "138"
    },
    {
      "date": "2026-02-11",
      "bid": "14.35",
      "ask": "14.45",
      "open": "14.85",
      "high": "14.95",
      "low": "14.10",
      "close": "14.50",
      "average": "14.6089",
      "volume": "80127",
      "turnover": "1170498.48",
      "trades": "139"
    },
    {
      "date": "2026-02-12",
      "bid": "14.25",
      "ask": "14.40",
      "open": "14.40",
      "high": "14.45",
      "low": "13.40",
      "close": "14.30",
      "average": "14.0394",
      "volume": "239187",
      "turnover": "3358244.03",
      "trades": "297"
    },
    {
      "date": "2026-02-13",
      "bid": "14.45",
      "ask": "14.60",
      "open": "14.40",
      "high": "14.60",
      "low": "14.35",
      "close": "14.60",
      "average": "14.4729",
      "volume": "17344",
      "turnover": "251018.1",
      "trades": "87"
    },
    {
      "date": "2026-02-16",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.60",
      "high": "14.60",
      "low": "14.25",
      "close": "14.40",
      "average": "14.4047",
      "volume": "25103",
      "turnover": "361635.7",
      "trades": "124"
    },
    {
      "date": "2026-02-17",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.35",
      "high": "14.45",
      "low": "14.25",
      "close": "14.40",
      "average": "14.3825",
      "volume": "15748",
      "turnover": "226495.15",
      "trades": "61"
    },
    {
      "date": "2026-02-18",
      "bid": "14.55",
      "ask": "14.65",
      "open": "14.45",
      "high": "14.65",
      "low": "14.30",
      "close": "14.55",
      "average": "14.5254",
      "volume": "33798",
      "turnover": "490935.8",
      "trades": "68"
    },
    {
      "date": "2026-02-19",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.55",
      "high": "14.65",
      "low": "14.50",
      "close": "14.65",
      "average": "14.6223",
      "volume": "21910",
      "turnover": "320374.25",
      "trades": "59"
    },
    {
      "date": "2026-02-20",
      "bid": "14.50",
      "ask": "14.55",
      "open": "14.60",
      "high": "14.75",
      "low": "14.50",
      "close": "14.55",
      "average": "14.6784",
      "volume": "19145",
      "turnover": "281023.65",
      "trades": "78"
    },
    {
      "date": "2026-02-23",
      "bid": "14.60",
      "ask": "14.65",
      "open": "14.55",
      "high": "14.75",
      "low": "14.50",
      "close": "14.65",
      "average": "14.7022",
      "volume": "42324",
      "turnover": "622250.45",
      "trades": "86"
    },
    {
      "date": "2026-02-24",
      "bid": "14.50",
      "ask": "14.70",
      "open": "14.40",
      "high": "14.75",
      "low": "14.40",
      "close": "14.55",
      "average": "14.675",
      "volume": "21241",
      "turnover": "311762.69",
      "trades": "67"
    },
    {
      "date": "2026-02-25",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.60",
      "high": "14.80",
      "low": "14.55",
      "close": "14.80",
      "average": "14.6589",
      "volume": "19792",
      "turnover": "290090.22",
      "trades": "117"
    },
    {
      "date": "2026-02-26",
      "bid": "14.80",
      "ask": "15.00",
      "open": "14.85",
      "high": "15.25",
      "low": "14.75",
      "close": "14.85",
      "average": "15.0241",
      "volume": "35532",
      "turnover": "533836.4",
      "trades": "123"
    },
    {
      "date": "2026-02-27",
      "bid": "14.95",
      "ask": "15.00",
      "open": "14.95",
      "high": "15.05",
      "low": "14.80",
      "close": "15.00",
      "average": "14.9518",
      "volume": "15411",
      "turnover": "230422.5",
      "trades": "110"
    },
    {
      "date": "2026-03-02",
      "bid": "14.70",
      "ask": "14.75",
      "open": "15.00",
      "high": "15.00",
      "low": "14.55",
      "close": "14.80",
      "average": "14.7508",
      "volume": "74719",
      "turnover": "1102836.7",
      "trades": "189"
    },
    {
      "date": "2026-03-03",
      "bid": "14.50",
      "ask": "14.70",
      "open": "14.75",
      "high": "14.80",
      "low": "14.35",
      "close": "14.65",
      "average": "14.5584",
      "volume": "31645",
      "turnover": "460701.4",
      "trades": "131"
    },
    {
      "date": "2026-03-04",
      "bid": "14.70",
      "ask": "14.80",
      "open": "14.60",
      "high": "14.95",
      "low": "14.60",
      "close": "14.70",
      "average": "14.8074",
      "volume": "122096",
      "turnover": "1807928.9",
      "trades": "113"
    },
    {
      "date": "2026-03-05",
      "bid": "14.55",
      "ask": "14.70",
      "open": "14.80",
      "high": "15.15",
      "low": "14.60",
      "close": "14.70",
      "average": "14.8441",
      "volume": "25752",
      "turnover": "382265.95",
      "trades": "92"
    },
    {
      "date": "2026-03-06",
      "bid": "14.65",
      "ask": "14.70",
      "open": "14.90",
      "high": "14.90",
      "low": "14.65",
      "close": "14.65",
      "average": "14.77",
      "volume": "31207",
      "turnover": "460927.6",
      "trades": "80"
    },
    {
      "date": "2026-03-09",
      "bid": "14.45",
      "ask": "14.50",
      "open": "14.70",
      "high": "14.85",
      "low": "14.40",
      "close": "14.50",
      "average": "14.5073",
      "volume": "67800",
      "turnover": "983593.2",
      "trades": "115"
    },
    {
      "date": "2026-03-10",
      "bid": "14.65",
      "ask": "14.70",
      "open": "15.00",
      "high": "15.00",
      "low": "14.50",
      "close": "14.70",
      "average": "14.7097",
      "volume": "78845",
      "turnover": "1159772.89",
      "trades": "158"
    },
    {
      "date": "2026-03-11",
      "bid": "14.85",
      "ask": "14.90",
      "open": "14.85",
      "high": "15.25",
      "low": "14.70",
      "close": "14.90",
      "average": "14.9306",
      "volume": "177189",
      "turnover": "2645486.38",
      "trades": "203"
    },
    {
      "date": "2026-03-12",
      "bid": "13.90",
      "ask": "14.05",
      "open": "14.40",
      "high": "14.70",
      "low": "13.85",
      "close": "14.00",
      "average": "14.0888",
      "volume": "160038",
      "turnover": "2254776.68",
      "trades": "329"
    },
    {
      "date": "2026-03-13",
      "bid": "13.95",
      "ask": "14.00",
      "open": "14.05",
      "high": "14.05",
      "low": "13.90",
      "close": "13.95",
      "average": "13.9482",
      "volume": "73954",
      "turnover": "1031607.71",
      "trades": "129"
    },
    {
      "date": "2026-03-16",
      "bid": "13.95",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.15",
      "low": "13.95",
      "close": "14.05",
      "average": "14.0396",
      "volume": "24576",
      "turnover": "344990.82",
      "trades": "68"
    },
    {
      "date": "2026-03-17",
      "bid": "14.10",
      "ask": "14.15",
      "open": "14.00",
      "high": "14.35",
      "low": "13.90",
      "close": "14.10",
      "average": "14.132",
      "volume": "34086",
      "turnover": "481692.85",
      "trades": "79"
    },
    {
      "date": "2026-03-18",
      "bid": "13.85",
      "ask": "13.90",
      "open": "14.15",
      "high": "14.15",
      "low": "13.75",
      "close": "13.90",
      "average": "13.9379",
      "volume": "55848",
      "turnover": "778686.6",
      "trades": "91"
    },
    {
      "date": "2026-03-19",
      "bid": "13.60",
      "ask": "13.65",
      "open": "13.80",
      "high": "13.80",
      "low": "13.60",
      "close": "13.65",
      "average": "13.6601",
      "volume": "37306",
      "turnover": "509705.23",
      "trades": "276"
    },
    {
      "date": "2026-03-20",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.40",
      "high": "13.55",
      "low": "13.35",
      "close": "13.45",
      "average": "13.4164",
      "volume": "39554",
      "turnover": "530757.81",
      "trades": "157"
    },
    {
      "date": "2026-03-23",
      "bid": "13.25",
      "ask": "13.30",
      "open": "13.40",
      "high": "13.60",
      "low": "13.05",
      "close": "13.30",
      "average": "13.2892",
      "volume": "113300",
      "turnover": "1505607.75",
      "trades": "176"
    },
    {
      "date": "2026-03-24",
      "bid": "13.30",
      "ask": "13.45",
      "open": "13.30",
      "high": "13.50",
      "low": "13.15",
      "close": "13.30",
      "average": "13.2365",
      "volume": "33347",
      "turnover": "441375.48",
      "trades": "64"
    },
    {
      "date": "2026-03-25",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.40",
      "high": "13.45",
      "low": "13.30",
      "close": "13.40",
      "average": "13.3441",
      "volume": "24739",
      "turnover": "330120.4",
      "trades": "88"
    },
    {
      "date": "2026-03-26",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.35",
      "high": "13.35",
      "low": "13.15",
      "close": "13.25",
      "average": "13.2026",
      "volume": "17396",
      "turnover": "229671.85",
      "trades": "76"
    },
    {
      "date": "2026-03-27",
      "bid": "13.00",
      "ask": "13.15",
      "open": "13.25",
      "high": "13.45",
      "low": "13.00",
      "close": "13.15",
      "average": "13.1878",
      "volume": "16625",
      "turnover": "219246.7",
      "trades": "79"
    },
    {
      "date": "2026-03-30",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.05",
      "high": "13.20",
      "low": "13.00",
      "close": "13.15",
      "average": "13.0928",
      "volume": "42595",
      "turnover": "557687.15",
      "trades": "96"
    },
    {
      "date": "2026-03-31",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.20",
      "high": "13.60",
      "low": "13.10",
      "close": "13.60",
      "average": "13.2568",
      "volume": "89392",
      "turnover": "1185049.2",
      "trades": "139"
    },
    {
      "date": "2026-04-01",
      "bid": "13.30",
      "ask": "13.45",
      "open": "13.70",
      "high": "13.95",
      "low": "13.15",
      "close": "13.30",
      "average": "13.5415",
      "volume": "92049",
      "turnover": "1246405.25",
      "trades": "207"
    },
    {
      "date": "2026-04-02",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.30",
      "high": "13.35",
      "low": "13.10",
      "close": "13.20",
      "average": "13.1416",
      "volume": "49587",
      "turnover": "651681.7",
      "trades": "81"
    },
    {
      "date": "2026-04-07",
      "bid": "13.12",
      "ask": "13.20",
      "open": "13.24",
      "high": "13.28",
      "low": "13.06",
      "close": "13.12",
      "average": "13.1534",
      "volume": "37550",
      "turnover": "493875.58",
      "trades": "157"
    },
    {
      "date": "2026-04-08",
      "bid": "13.30",
      "ask": "13.44",
      "open": "13.34",
      "high": "13.58",
      "low": "13.30",
      "close": "13.44",
      "average": "13.4753",
      "volume": "136656",
      "turnover": "1841492.27",
      "trades": "116"
    },
    {
      "date": "2026-04-09",
      "bid": "13.36",
      "ask": "13.50",
      "open": "13.46",
      "high": "13.64",
      "low": "13.32",
      "close": "13.46",
      "average": "13.4783",
      "volume": "34898",
      "turnover": "470366.16",
      "trades": "85"
    },
    {
      "date": "2026-04-10",
      "bid": "13.44",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.56",
      "low": "13.30",
      "close": "13.50",
      "average": "13.4653",
      "volume": "34552",
      "turnover": "465252.84",
      "trades": "118"
    },
    {
      "date": "2026-04-13",
      "bid": "13.52",
      "ask": "13.74",
      "open": "13.44",
      "high": "13.74",
      "low": "13.20",
      "close": "13.52",
      "average": "13.3878",
      "volume": "30275",
      "turnover": "405329.37",
      "trades": "80"
    },
    {
      "date": "2026-04-14",
      "bid": "13.52",
      "ask": "13.60",
      "open": "13.74",
      "high": "13.74",
      "low": "13.32",
      "close": "13.58",
      "average": "13.4592",
      "volume": "16647",
      "turnover": "224033.96",
      "trades": "78"
    },
    {
      "date": "2026-04-15",
      "bid": "13.52",
      "ask": "13.68",
      "open": "13.54",
      "high": "13.74",
      "low": "13.46",
      "close": "13.68",
      "average": "13.5948",
      "volume": "20468",
      "turnover": "278258.04",
      "trades": "68"
    },
    {
      "date": "2026-04-16",
      "bid": "13.80",
      "ask": "13.98",
      "open": "13.60",
      "high": "14.00",
      "low": "13.44",
      "close": "13.82",
      "average": "13.6606",
      "volume": "54149",
      "turnover": "739518.09",
      "trades": "105"
    },
    {
      "date": "2026-04-17",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.82",
      "high": "13.92",
      "low": "13.70",
      "close": "13.80",
      "average": "13.8284",
      "volume": "103687",
      "turnover": "1433824.17",
      "trades": "75"
    },
    {
      "date": "2026-04-20",
      "bid": "14.10",
      "ask": "14.20",
      "open": "13.92",
      "high": "14.20",
      "low": "13.70",
      "close": "14.10",
      "average": "13.9048",
      "volume": "49064",
      "turnover": "682192.95",
      "trades": "117"
    },
    {
      "date": "2026-04-21",
      "bid": "14.08",
      "ask": "14.28",
      "open": "14.10",
      "high": "14.36",
      "low": "13.82",
      "close": "14.24",
      "average": "14.2274",
      "volume": "51178",
      "turnover": "728129.82",
      "trades": "101"
    },
    {
      "date": "2026-04-22",
      "bid": "14.18",
      "ask": "14.20",
      "open": "14.28",
      "high": "14.36",
      "low": "14.08",
      "close": "14.18",
      "average": "14.2806",
      "volume": "15982",
      "turnover": "228233.02",
      "trades": "58"
    },
    {
      "date": "2026-04-23",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.08",
      "high": "14.34",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0168",
      "volume": "12939",
      "turnover": "181363.58",
      "trades": "62"
    },
    {
      "date": "2026-04-24",
      "bid": "13.78",
      "ask": "13.94",
      "open": "13.90",
      "high": "14.02",
      "low": "13.70",
      "close": "13.78",
      "average": "13.809",
      "volume": "43398",
      "turnover": "599287.36",
      "trades": "120"
    },
    {
      "date": "2026-04-27",
      "bid": "13.76",
      "ask": "13.96",
      "open": "13.50",
      "high": "14.26",
      "low": "13.50",
      "close": "13.96",
      "average": "13.8513",
      "volume": "54265",
      "turnover": "751640.44",
      "trades": "145"
    },
    {
      "date": "2026-04-28",
      "bid": "14.20",
      "ask": "14.22",
      "open": "13.96",
      "high": "14.30",
      "low": "13.60",
      "close": "14.20",
      "average": "14.0423",
      "volume": "35041",
      "turnover": "492018.13",
      "trades": "98"
    },
    {
      "date": "2026-04-29",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.06",
      "high": "14.36",
      "low": "14.06",
      "close": "14.36",
      "average": "14.1813",
      "volume": "20791",
      "turnover": "294818.72",
      "trades": "79"
    },
    {
      "date": "2026-04-30",
      "bid": "14.16",
      "ask": "14.34",
      "open": "14.34",
      "high": "14.40",
      "low": "14.20",
      "close": "14.20",
      "average": "14.3334",
      "volume": "11907",
      "turnover": "170672.2",
      "trades": "51"
    },
    {
      "date": "2026-05-04",
      "bid": "14.32",
      "ask": "14.46",
      "open": "14.22",
      "high": "14.48",
      "low": "14.06",
      "close": "14.32",
      "average": "14.229",
      "volume": "65969",
      "turnover": "938670.2",
      "trades": "142"
    },
    {
      "date": "2026-05-05",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.46",
      "high": "14.84",
      "low": "14.34",
      "close": "14.68",
      "average": "14.5734",
      "volume": "66630",
      "turnover": "971007.18",
      "trades": "91"
    },
    {
      "date": "2026-05-06",
      "bid": "14.90",
      "ask": "14.94",
      "open": "14.80",
      "high": "14.96",
      "low": "14.70",
      "close": "14.94",
      "average": "14.8136",
      "volume": "29922",
      "turnover": "443253.48",
      "trades": "101"
    },
    {
      "date": "2026-05-07",
      "bid": "14.72",
      "ask": "14.88",
      "open": "14.96",
      "high": "14.96",
      "low": "14.48",
      "close": "14.88",
      "average": "14.748",
      "volume": "35266",
      "turnover": "520102.32",
      "trades": "107"
    },
    {
      "date": "2026-05-08",
      "bid": "14.50",
      "ask": "14.66",
      "open": "14.88",
      "high": "14.90",
      "low": "14.48",
      "close": "14.48",
      "average": "14.6163",
      "volume": "24278",
      "turnover": "354706.6",
      "trades": "65"
    },
    {
      "date": "2026-05-11",
      "bid": "14.56",
      "ask": "14.72",
      "open": "14.60",
      "high": "14.74",
      "low": "14.54",
      "close": "14.56",
      "average": "14.6658",
      "volume": "35055",
      "turnover": "514108.38",
      "trades": "75"
    },
    {
      "date": "2026-05-12",
      "bid": "14.56",
      "ask": "14.60",
      "open": "14.54",
      "high": "14.88",
      "low": "14.54",
      "close": "14.62",
      "average": "14.6502",
      "volume": "24312",
      "turnover": "356158.42",
      "trades": "125"
    },
    {
      "date": "2026-05-13",
      "bid": "14.62",
      "ask": "14.80",
      "open": "14.62",
      "high": "14.80",
      "low": "14.50",
      "close": "14.80",
      "average": "14.6769",
      "volume": "34540",
      "turnover": "506899.52",
      "trades": "54"
    },
    {
      "date": "2026-05-15",
      "bid": "14.74",
      "ask": "14.86",
      "open": "14.62",
      "high": "14.90",
      "low": "14.52",
      "close": "14.86",
      "average": "14.7135",
      "volume": "41728",
      "turnover": "613954.06",
      "trades": "123"
    },
    {
      "date": "2026-05-18",
      "bid": "14.84",
      "ask": "14.90",
      "open": "14.76",
      "high": "14.96",
      "low": "14.74",
      "close": "14.90",
      "average": "14.8539",
      "volume": "21603",
      "turnover": "320889.68",
      "trades": "83"
    },
    {
      "date": "2026-05-19",
      "bid": "14.84",
      "ask": "14.86",
      "open": "14.84",
      "high": "14.92",
      "low": "14.80",
      "close": "14.86",
      "average": "14.8433",
      "volume": "37284",
      "turnover": "553430.85",
      "trades": "101"
    },
    {
      "date": "2026-05-20",
      "bid": "14.78",
      "ask": "14.86",
      "open": "14.84",
      "high": "14.88",
      "low": "14.78",
      "close": "14.78",
      "average": "14.8244",
      "volume": "5726",
      "turnover": "84884.8",
      "trades": "51"
    },
    {
      "date": "2026-05-21",
      "bid": "14.88",
      "ask": "14.94",
      "open": "14.76",
      "high": "14.94",
      "low": "14.60",
      "close": "14.94",
      "average": "14.8247",
      "volume": "11352",
      "turnover": "168289.16",
      "trades": "55"
    },
    {
      "date": "2026-05-22",
      "bid": "14.78",
      "ask": "14.90",
      "open": "14.94",
      "high": "14.94",
      "low": "14.72",
      "close": "14.90",
      "average": "14.9068",
      "volume": "7799",
      "turnover": "116258.28",
      "trades": "40"
    },
    {
      "date": "2026-05-25",
      "bid": "14.82",
      "ask": "14.94",
      "open": "14.94",
      "high": "14.94",
      "low": "14.76",
      "close": "14.82",
      "average": "14.8783",
      "volume": "30348",
      "turnover": "451526.94",
      "trades": "122"
    },
    {
      "date": "2026-05-26",
      "bid": "15.18",
      "ask": "15.20",
      "open": "14.94",
      "high": "15.20",
      "low": "14.74",
      "close": "15.20",
      "average": "15.0134",
      "volume": "77529",
      "turnover": "1164338.24",
      "trades": "140"
    },
    {
      "date": "2026-05-27",
      "bid": "15.26",
      "ask": "15.46",
      "open": "15.22",
      "high": "15.78",
      "low": "15.22",
      "close": "15.30",
      "average": "15.4142",
      "volume": "111557",
      "turnover": "1719747.75",
      "trades": "145"
    },
    {
      "date": "2026-05-28",
      "bid": "15.10",
      "ask": "15.22",
      "open": "15.50",
      "high": "15.50",
      "low": "15.02",
      "close": "15.20",
      "average": "15.2437",
      "volume": "44476",
      "turnover": "677978.88",
      "trades": "92"
    },
    {
      "date": "2026-05-29",
      "bid": "14.82",
      "ask": "15.12",
      "open": "15.34",
      "high": "15.34",
      "low": "14.82",
      "close": "15.20",
      "average": "15.0577",
      "volume": "36692",
      "turnover": "552497.2",
      "trades": "82"
    },
    {
      "date": "2026-06-01",
      "bid": "14.50",
      "ask": "14.56",
      "open": "14.66",
      "high": "14.82",
      "low": "14.44",
      "close": "14.58",
      "average": "14.5877",
      "volume": "282404",
      "turnover": "4119617.97",
      "trades": "240"
    },
    {
      "date": "2026-06-02",
      "bid": "14.60",
      "ask": "14.62",
      "open": "14.60",
      "high": "14.96",
      "low": "14.58",
      "close": "14.96",
      "average": "14.7915",
      "volume": "34589",
      "turnover": "511490.47",
      "trades": "77"
    },
    {
      "date": "2026-06-03",
      "bid": "14.42",
      "ask": "14.56",
      "open": "14.60",
      "high": "14.70",
      "low": "14.34",
      "close": "14.54",
      "average": "14.4761",
      "volume": "46797",
      "turnover": "677796.82",
      "trades": "105"
    },
    {
      "date": "2026-06-04",
      "bid": "14.60",
      "ask": "14.76",
      "open": "14.56",
      "high": "14.76",
      "low": "14.54",
      "close": "14.76",
      "average": "14.6814",
      "volume": "33749",
      "turnover": "495354.98",
      "trades": "50"
    },
    {
      "date": "2026-06-05",
      "bid": "14.62",
      "ask": "14.82",
      "open": "14.64",
      "high": "14.96",
      "low": "14.58",
      "close": "14.96",
      "average": "14.8149",
      "volume": "49158",
      "turnover": "728234.4",
      "trades": "44"
    },
    {
      "date": "2026-06-08",
      "bid": "14.60",
      "ask": "14.78",
      "open": "14.96",
      "high": "14.96",
      "low": "14.60",
      "close": "14.62",
      "average": "14.6991",
      "volume": "9770",
      "turnover": "143610.98",
      "trades": "82"
    },
    {
      "date": "2026-06-09",
      "bid": "14.46",
      "ask": "14.66",
      "open": "14.58",
      "high": "14.68",
      "low": "14.46",
      "close": "14.46",
      "average": "14.5289",
      "volume": "13330",
      "turnover": "193670.62",
      "trades": "77"
    },
    {
      "date": "2026-06-10",
      "bid": "14.58",
      "ask": "14.68",
      "open": "14.48",
      "high": "14.96",
      "low": "14.48",
      "close": "14.68",
      "average": "14.7566",
      "volume": "17268",
      "turnover": "254817.5",
      "trades": "120"
    },
    {
      "date": "2026-06-11",
      "bid": "14.50",
      "ask": "14.66",
      "open": "14.70",
      "high": "14.84",
      "low": "14.50",
      "close": "14.50",
      "average": "14.531",
      "volume": "23972",
      "turnover": "348336.14",
      "trades": "63"
    },
    {
      "date": "2026-06-12",
      "bid": "14.60",
      "ask": "14.74",
      "open": "14.66",
      "high": "14.80",
      "low": "14.58",
      "close": "14.74",
      "average": "14.7604",
      "volume": "4478",
      "turnover": "66097.16",
      "trades": "37"
    },
    {
      "date": "2026-06-15",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.76",
      "high": "14.84",
      "low": "14.56",
      "close": "14.58",
      "average": "14.7225",
      "volume": "20201",
      "turnover": "297409.28",
      "trades": "103"
    },
    {
      "date": "2026-06-16",
      "bid": "14.80",
      "ask": "14.84",
      "open": "14.78",
      "high": "14.84",
      "low": "14.48",
      "close": "14.84",
      "average": "14.775",
      "volume": "37104",
      "turnover": "548212.98",
      "trades": "94"
    },
    {
      "date": "2026-06-17",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.78",
      "high": "14.96",
      "low": "14.78",
      "close": "14.80",
      "average": "14.8747",
      "volume": "11098",
      "turnover": "165079.46",
      "trades": "46"
    },
    {
      "date": "2026-06-18",
      "bid": "14.64",
      "ask": "14.76",
      "open": "14.80",
      "high": "14.96",
      "low": "14.62",
      "close": "14.62",
      "average": "14.7943",
      "volume": "128443",
      "turnover": "1900221.52",
      "trades": "59"
    },
    {
      "date": "2026-06-22",
      "bid": "14.80",
      "ask": "14.88",
      "open": "14.76",
      "high": "14.88",
      "low": "14.70",
      "close": "14.88",
      "average": "14.8188",
      "volume": "24266",
      "turnover": "359594",
      "trades": "89"
    },
    {
      "date": "2026-06-23",
      "bid": "14.70",
      "ask": "14.72",
      "open": "14.88",
      "high": "14.88",
      "low": "14.70",
      "close": "14.72",
      "average": "14.7281",
      "volume": "17423",
      "turnover": "256607.74",
      "trades": "40"
    },
    {
      "date": "2026-06-24",
      "bid": "14.54",
      "ask": "14.76",
      "open": "14.86",
      "high": "14.86",
      "low": "14.54",
      "close": "14.56",
      "average": "14.6486",
      "volume": "9599",
      "turnover": "140693.64",
      "trades": "68"
    },
    {
      "date": "2026-06-25",
      "bid": "15.00",
      "ask": "15.20",
      "open": "14.76",
      "high": "15.20",
      "low": "14.54",
      "close": "15.00",
      "average": "14.838",
      "volume": "23933",
      "turnover": "355117.6",
      "trades": "83"
    },
    {
      "date": "2026-06-26",
      "bid": "14.76",
      "ask": "14.82",
      "open": "15.02",
      "high": "15.10",
      "low": "14.64",
      "close": "14.82",
      "average": "14.9467",
      "volume": "87835",
      "turnover": "1312840.58",
      "trades": "98"
    },
    {
      "date": "2026-06-29",
      "bid": "14.70",
      "ask": "14.78",
      "open": "14.84",
      "high": "14.88",
      "low": "14.56",
      "close": "14.78",
      "average": "14.7306",
      "volume": "20627",
      "turnover": "303849",
      "trades": "114"
    },
    {
      "date": "2026-06-30",
      "bid": "14.62",
      "ask": "14.64",
      "open": "14.78",
      "high": "14.84",
      "low": "14.60",
      "close": "14.64",
      "average": "14.6723",
      "volume": "12971",
      "turnover": "190314.95",
      "trades": "58"
    },
    {
      "date": "2026-07-01",
      "bid": "14.46",
      "ask": "14.50",
      "open": "14.62",
      "high": "14.62",
      "low": "14.34",
      "close": "14.46",
      "average": "14.3817",
      "volume": "37752",
      "turnover": "542937.54",
      "trades": "71"
    },
    {
      "date": "2026-07-02",
      "bid": "14.54",
      "ask": "14.64",
      "open": "14.46",
      "high": "14.76",
      "low": "14.46",
      "close": "14.52",
      "average": "14.6546",
      "volume": "59102",
      "turnover": "866116.96",
      "trades": "64"
    },
    {
      "date": "2026-07-03",
      "bid": "14.52",
      "ask": "14.58",
      "open": "14.52",
      "high": "14.82",
      "low": "14.52",
      "close": "14.60",
      "average": "14.6471",
      "volume": "34316",
      "turnover": "502627.1",
      "trades": "88"
    },
    {
      "date": "2026-07-06",
      "bid": "14.54",
      "ask": "14.62",
      "open": "14.50",
      "high": "14.82",
      "low": "14.50",
      "close": "14.62",
      "average": "14.6152",
      "volume": "39656",
      "turnover": "579581.2",
      "trades": "74"
    },
    {
      "date": "2026-07-07",
      "bid": "14.52",
      "ask": "14.58",
      "open": "14.60",
      "high": "14.68",
      "low": "14.50",
      "close": "14.58",
      "average": "14.6031",
      "volume": "45883",
      "turnover": "670034.26",
      "trades": "43"
    },
    {
      "date": "2026-07-08",
      "bid": "14.38",
      "ask": "14.48",
      "open": "14.58",
      "high": "14.66",
      "low": "14.32",
      "close": "14.38",
      "average": "14.468",
      "volume": "21119",
      "turnover": "305456.3",
      "trades": "55"
    },
    {
      "date": "2026-07-09",
      "bid": "14.32",
      "ask": "14.44",
      "open": "14.58",
      "high": "14.60",
      "low": "14.32",
      "close": "14.42",
      "average": "14.4293",
      "volume": "12716",
      "turnover": "183483",
      "trades": "49"
    },
    {
      "date": "2026-07-10",
      "bid": "14.38",
      "ask": "14.48",
      "open": "14.44",
      "high": "14.60",
      "low": "14.38",
      "close": "14.38",
      "average": "14.4972",
      "volume": "3460",
      "turnover": "50160.36",
      "trades": "47"
    },
    {
      "date": "2026-07-13",
      "bid": "14.28",
      "ask": "14.46",
      "open": "14.36",
      "high": "14.50",
      "low": "14.26",
      "close": "14.28",
      "average": "14.4282",
      "volume": "36350",
      "turnover": "524466.78",
      "trades": "55"
    },
    {
      "date": "2026-07-14",
      "bid": "14.26",
      "ask": "14.42",
      "open": "14.32",
      "high": "14.42",
      "low": "14.26",
      "close": "14.28",
      "average": "14.3752",
      "volume": "7536",
      "turnover": "107893.12",
      "trades": "36"
    },
    {
      "date": "2026-07-15",
      "bid": "14.32",
      "ask": "14.56",
      "open": "14.48",
      "high": "14.78",
      "low": "14.26",
      "close": "14.32",
      "average": "14.4355",
      "volume": "13635",
      "turnover": "196738.02",
      "trades": "44"
    },
    {
      "date": "2026-07-16",
      "bid": "14.52",
      "ask": "14.54",
      "open": "14.32",
      "high": "14.76",
      "low": "14.30",
      "close": "14.72",
      "average": "14.6265",
      "volume": "26520",
      "turnover": "387894.32",
      "trades": "56"
    },
    {
      "date": "2026-07-17",
      "bid": "14.34",
      "ask": "14.56",
      "open": "14.54",
      "high": "14.66",
      "low": "14.34",
      "close": "14.42",
      "average": "14.4109",
      "volume": "38020",
      "turnover": "547903.7",
      "trades": "92"
    },
    {
      "date": "2026-07-20",
      "bid": "14.82",
      "ask": "14.96",
      "open": "15.00",
      "high": "15.10",
      "low": "14.80",
      "close": "14.96",
      "average": "15.0161",
      "volume": "111996",
      "turnover": "1681746.78",
      "trades": "160"
    },
    {
      "date": "2026-07-21",
      "bid": "14.80",
      "ask": "14.96",
      "open": "14.82",
      "high": "15.00",
      "low": "14.82",
      "close": "14.96",
      "average": "14.8641",
      "volume": "10806",
      "turnover": "160620.96",
      "trades": "62"
    },
    {
      "date": "2026-07-22",
      "bid": "14.70",
      "ask": "15.00",
      "open": "14.80",
      "high": "15.00",
      "low": "14.66",
      "close": "14.98",
      "average": "14.7448",
      "volume": "32788",
      "turnover": "483447.36",
      "trades": "92"
    },
    {
      "date": "2026-07-23",
      "bid": "14.80",
      "ask": "14.96",
      "open": "14.90",
      "high": "15.12",
      "low": "14.66",
      "close": "14.96",
      "average": "14.8838",
      "volume": "12453",
      "turnover": "185347.44",
      "trades": "42"
    },
    {
      "date": "2026-07-24",
      "bid": "14.88",
      "ask": "15.00",
      "open": "14.96",
      "high": "15.08",
      "low": "14.86",
      "close": "14.88",
      "average": "14.9709",
      "volume": "6448",
      "turnover": "96531.88",
      "trades": "43"
    },
    {
      "date": "2026-07-27",
      "bid": "14.82",
      "ask": "14.92",
      "open": "15.00",
      "high": "15.10",
      "low": "14.82",
      "close": "14.82",
      "average": "14.902",
      "volume": "20343",
      "turnover": "303160.54",
      "trades": "92"
    },
    {
      "date": "2026-07-28",
      "bid": "15.00",
      "ask": "15.06",
      "open": "14.92",
      "high": "15.20",
      "low": "14.86",
      "close": "15.06",
      "average": "14.9718",
      "volume": "40639",
      "turnover": "608439.62",
      "trades": "83"
    },
    {
      "date": "2026-07-29",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.06",
      "high": "15.16",
      "low": "14.88",
      "close": "14.88",
      "average": "14.9844",
      "volume": "14415",
      "turnover": "215999.98",
      "trades": "82"
    },
    {
      "date": "2026-07-30",
      "bid": "14.64",
      "ask": "14.66",
      "open": "14.88",
      "high": "15.20",
      "low": "14.56",
      "close": "14.64",
      "average": "14.706",
      "volume": "28129",
      "turnover": "413904.18",
      "trades": "77"
    },
    {
      "date": "2026-07-31",
      "bid": "14.66",
      "ask": "14.68",
      "open": "14.70",
      "high": "14.80",
      "low": "14.66",
      "close": "14.68",
      "average": "14.6889",
      "volume": "3485",
      "turnover": "51198.24",
      "trades": "38"
    },
    {
      "date": "2026-08-03",
      "bid": "14.60",
      "ask": "14.78",
      "open": "14.80",
      "high": "14.84",
      "low": "14.52",
      "close": "14.78",
      "average": "14.6746",
      "volume": "28580",
      "turnover": "419399.04",
      "trades": "70"
    },
    {
      "date": "2026-08-04",
      "bid": "14.74",
      "ask": "14.80",
      "open": "14.78",
      "high": "14.88",
      "low": "14.68",
      "close": "14.74",
      "average": "14.7743",
      "volume": "6238",
      "turnover": "92162.36",
      "trades": "51"
    },
    {
      "date": "2026-08-05",
      "bid": "14.68",
      "ask": "14.78",
      "open": "14.80",
      "high": "14.84",
      "low": "14.46",
      "close": "14.84",
      "average": "14.7807",
      "volume": "25457",
      "turnover": "376272.2",
      "trades": "48"
    }
  ]
}