{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5372138/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cinpha?id=TX5372138",
    "requested_from_date": "2024-06-20",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX5372138",
    "asset_class": "SHARES",
    "isin": "SE0020388577",
    "symbol": "CINPHA",
    "company": "Cinclus Pharma Holding",
    "market": null,
    "last_sale_price": "SEK 11.90",
    "time_as_of": "2026-08-06"
  },
  "row_count": 532,
  "first_date": "2024-06-20",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2024-06-20",
      "bid": "32.72",
      "ask": "32.80",
      "open": "40.00",
      "high": "40.00",
      "low": "32.475",
      "close": "32.605",
      "average": "35.4377",
      "volume": "4642609",
      "turnover": "164512030.81",
      "trades": "8435"
    },
    {
      "date": "2024-06-24",
      "bid": "32.69",
      "ask": "32.695",
      "open": "33.00",
      "high": "33.775",
      "low": "31.00",
      "close": "33.10",
      "average": "32.6026",
      "volume": "893033",
      "turnover": "29117673.56",
      "trades": "2355"
    },
    {
      "date": "2024-06-25",
      "bid": "32.30",
      "ask": "32.40",
      "open": "33.10",
      "high": "33.60",
      "low": "32.00",
      "close": "32.60",
      "average": "32.7625",
      "volume": "507326",
      "turnover": "16621254.25",
      "trades": "741"
    },
    {
      "date": "2024-06-26",
      "bid": "30.40",
      "ask": "30.50",
      "open": "32.90",
      "high": "32.90",
      "low": "30.10",
      "close": "30.10",
      "average": "30.984",
      "volume": "812016",
      "turnover": "25160476.9",
      "trades": "1342"
    },
    {
      "date": "2024-06-27",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.10",
      "high": "31.30",
      "low": "30.10",
      "close": "30.50",
      "average": "30.7392",
      "volume": "339065",
      "turnover": "10422740.19",
      "trades": "838"
    },
    {
      "date": "2024-06-28",
      "bid": "30.90",
      "ask": "31.00",
      "open": "30.70",
      "high": "32.20",
      "low": "30.70",
      "close": "31.00",
      "average": "31.4185",
      "volume": "476774",
      "turnover": "14974510.5",
      "trades": "1037"
    },
    {
      "date": "2024-07-01",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.90",
      "high": "32.40",
      "low": "30.60",
      "close": "31.50",
      "average": "31.4376",
      "volume": "399415",
      "turnover": "12545714.55",
      "trades": "890"
    },
    {
      "date": "2024-07-02",
      "bid": "34.30",
      "ask": "34.40",
      "open": "31.50",
      "high": "34.50",
      "low": "31.20",
      "close": "34.20",
      "average": "33.1621",
      "volume": "765746",
      "turnover": "25391434.25",
      "trades": "1626"
    },
    {
      "date": "2024-07-03",
      "bid": "34.70",
      "ask": "34.80",
      "open": "34.30",
      "high": "35.40",
      "low": "34.10",
      "close": "35.00",
      "average": "34.916",
      "volume": "394410",
      "turnover": "13767286.55",
      "trades": "1006"
    },
    {
      "date": "2024-07-04",
      "bid": "33.00",
      "ask": "33.10",
      "open": "35.10",
      "high": "35.30",
      "low": "32.80",
      "close": "33.00",
      "average": "33.6443",
      "volume": "449297",
      "turnover": "15115103.4",
      "trades": "822"
    },
    {
      "date": "2024-07-05",
      "bid": "33.50",
      "ask": "33.60",
      "open": "33.20",
      "high": "33.60",
      "low": "32.30",
      "close": "33.60",
      "average": "32.9914",
      "volume": "253619",
      "turnover": "8367251.7",
      "trades": "547"
    },
    {
      "date": "2024-07-08",
      "bid": "33.10",
      "ask": "33.40",
      "open": "33.80",
      "high": "33.90",
      "low": "32.60",
      "close": "33.50",
      "average": "33.2886",
      "volume": "149893",
      "turnover": "4989733.8",
      "trades": "310"
    },
    {
      "date": "2024-07-09",
      "bid": "34.60",
      "ask": "34.90",
      "open": "33.50",
      "high": "34.90",
      "low": "32.80",
      "close": "34.90",
      "average": "34.1542",
      "volume": "437473",
      "turnover": "14942955.15",
      "trades": "740"
    },
    {
      "date": "2024-07-10",
      "bid": "34.80",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "34.10",
      "close": "35.00",
      "average": "34.6968",
      "volume": "262211",
      "turnover": "9097836.05",
      "trades": "328"
    },
    {
      "date": "2024-07-11",
      "bid": "34.30",
      "ask": "34.40",
      "open": "34.90",
      "high": "34.90",
      "low": "34.00",
      "close": "34.20",
      "average": "34.3528",
      "volume": "200463",
      "turnover": "6886468.1",
      "trades": "329"
    },
    {
      "date": "2024-07-12",
      "bid": "33.90",
      "ask": "34.10",
      "open": "34.20",
      "high": "34.30",
      "low": "33.40",
      "close": "34.20",
      "average": "33.7686",
      "volume": "176145",
      "turnover": "5951774.85",
      "trades": "402"
    },
    {
      "date": "2024-07-15",
      "bid": "33.80",
      "ask": "33.90",
      "open": "34.00",
      "high": "34.40",
      "low": "33.50",
      "close": "33.80",
      "average": "33.965",
      "volume": "325240",
      "turnover": "11046722.2",
      "trades": "527"
    },
    {
      "date": "2024-07-16",
      "bid": "33.30",
      "ask": "33.50",
      "open": "33.90",
      "high": "33.90",
      "low": "33.30",
      "close": "33.70",
      "average": "33.5539",
      "volume": "200894",
      "turnover": "6740774.5",
      "trades": "270"
    },
    {
      "date": "2024-07-17",
      "bid": "33.50",
      "ask": "33.60",
      "open": "33.70",
      "high": "33.70",
      "low": "33.20",
      "close": "33.50",
      "average": "33.4166",
      "volume": "200918",
      "turnover": "6713962.4",
      "trades": "255"
    },
    {
      "date": "2024-07-18",
      "bid": "33.00",
      "ask": "33.10",
      "open": "33.40",
      "high": "33.60",
      "low": "32.90",
      "close": "33.00",
      "average": "33.2271",
      "volume": "204731",
      "turnover": "6802616.7",
      "trades": "260"
    },
    {
      "date": "2024-07-19",
      "bid": "32.70",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.00",
      "low": "32.50",
      "close": "32.80",
      "average": "32.7236",
      "volume": "157509",
      "turnover": "5154269.09",
      "trades": "209"
    },
    {
      "date": "2024-07-22",
      "bid": "31.60",
      "ask": "31.80",
      "open": "32.80",
      "high": "32.80",
      "low": "31.60",
      "close": "31.60",
      "average": "31.925",
      "volume": "98883",
      "turnover": "3156875.7",
      "trades": "303"
    },
    {
      "date": "2024-07-23",
      "bid": "31.70",
      "ask": "31.90",
      "open": "31.60",
      "high": "32.40",
      "low": "30.70",
      "close": "31.70",
      "average": "31.3932",
      "volume": "135227",
      "turnover": "4247604",
      "trades": "312"
    },
    {
      "date": "2024-07-24",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.90",
      "low": "31.50",
      "close": "31.50",
      "average": "31.606",
      "volume": "43019",
      "turnover": "1360126.2",
      "trades": "135"
    },
    {
      "date": "2024-07-25",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.50",
      "high": "32.00",
      "low": "31.10",
      "close": "31.30",
      "average": "31.38",
      "volume": "39792",
      "turnover": "1248671.89",
      "trades": "189"
    },
    {
      "date": "2024-07-26",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.30",
      "high": "31.80",
      "low": "31.30",
      "close": "31.60",
      "average": "31.6097",
      "volume": "17712",
      "turnover": "559835.1",
      "trades": "121"
    },
    {
      "date": "2024-07-29",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.60",
      "high": "32.20",
      "low": "31.00",
      "close": "31.70",
      "average": "31.5895",
      "volume": "96756",
      "turnover": "3056533.95",
      "trades": "284"
    },
    {
      "date": "2024-07-30",
      "bid": "31.70",
      "ask": "32.00",
      "open": "31.70",
      "high": "32.90",
      "low": "31.70",
      "close": "31.80",
      "average": "31.8528",
      "volume": "32789",
      "turnover": "1044423",
      "trades": "118"
    },
    {
      "date": "2024-07-31",
      "bid": "34.20",
      "ask": "34.60",
      "open": "32.10",
      "high": "35.30",
      "low": "32.10",
      "close": "34.20",
      "average": "34.1191",
      "volume": "385784",
      "turnover": "13161404.65",
      "trades": "1016"
    },
    {
      "date": "2024-08-01",
      "bid": "33.90",
      "ask": "34.20",
      "open": "34.30",
      "high": "35.20",
      "low": "33.70",
      "close": "34.00",
      "average": "34.1075",
      "volume": "100477",
      "turnover": "3430986.4",
      "trades": "327"
    },
    {
      "date": "2024-08-02",
      "bid": "31.445",
      "ask": "31.815",
      "open": "34.50",
      "high": "34.50",
      "low": "31.205",
      "close": "31.485",
      "average": "32.039",
      "volume": "241601",
      "turnover": "7741909.78",
      "trades": "660"
    },
    {
      "date": "2024-08-05",
      "bid": "29.97",
      "ask": "29.995",
      "open": "29.84",
      "high": "30.985",
      "low": "28.96",
      "close": "29.73",
      "average": "29.7328",
      "volume": "158065",
      "turnover": "4699718.79",
      "trades": "519"
    },
    {
      "date": "2024-08-06",
      "bid": "29.995",
      "ask": "30.29",
      "open": "29.825",
      "high": "31.00",
      "low": "29.825",
      "close": "30.00",
      "average": "30.2072",
      "volume": "40277",
      "turnover": "1217375.24",
      "trades": "259"
    },
    {
      "date": "2024-08-07",
      "bid": "30.305",
      "ask": "30.37",
      "open": "30.00",
      "high": "31.495",
      "low": "30.00",
      "close": "30.37",
      "average": "30.6276",
      "volume": "21511",
      "turnover": "658557.25",
      "trades": "149"
    },
    {
      "date": "2024-08-08",
      "bid": "30.00",
      "ask": "30.14",
      "open": "30.295",
      "high": "30.30",
      "low": "29.50",
      "close": "30.15",
      "average": "29.8596",
      "volume": "79469",
      "turnover": "2372895.17",
      "trades": "378"
    },
    {
      "date": "2024-08-09",
      "bid": "32.955",
      "ask": "33.00",
      "open": "31.72",
      "high": "33.155",
      "low": "31.10",
      "close": "32.915",
      "average": "32.122",
      "volume": "366917",
      "turnover": "11799055.84",
      "trades": "868"
    },
    {
      "date": "2024-08-12",
      "bid": "31.605",
      "ask": "31.995",
      "open": "33.40",
      "high": "33.615",
      "low": "31.80",
      "close": "31.915",
      "average": "32.2724",
      "volume": "87896",
      "turnover": "2842241.52",
      "trades": "287"
    },
    {
      "date": "2024-08-13",
      "bid": "31.00",
      "ask": "31.17",
      "open": "31.90",
      "high": "31.90",
      "low": "30.945",
      "close": "30.945",
      "average": "31.2093",
      "volume": "43441",
      "turnover": "1354752.6",
      "trades": "225"
    },
    {
      "date": "2024-08-14",
      "bid": "30.615",
      "ask": "30.90",
      "open": "30.945",
      "high": "31.895",
      "low": "30.49",
      "close": "30.895",
      "average": "30.9265",
      "volume": "27081",
      "turnover": "838600.85",
      "trades": "145"
    },
    {
      "date": "2024-08-15",
      "bid": "30.905",
      "ask": "31.35",
      "open": "31.315",
      "high": "31.46",
      "low": "30.55",
      "close": "31.345",
      "average": "31.0595",
      "volume": "8744",
      "turnover": "271613.26",
      "trades": "81"
    },
    {
      "date": "2024-08-16",
      "bid": "31.325",
      "ask": "31.50",
      "open": "31.345",
      "high": "31.90",
      "low": "30.20",
      "close": "31.565",
      "average": "31.2389",
      "volume": "44740",
      "turnover": "1397627.88",
      "trades": "163"
    },
    {
      "date": "2024-08-19",
      "bid": "31.015",
      "ask": "31.23",
      "open": "31.41",
      "high": "31.545",
      "low": "31.00",
      "close": "31.005",
      "average": "31.1539",
      "volume": "46856",
      "turnover": "1460737.05",
      "trades": "120"
    },
    {
      "date": "2024-08-20",
      "bid": "30.305",
      "ask": "30.635",
      "open": "31.00",
      "high": "31.005",
      "low": "30.125",
      "close": "30.50",
      "average": "30.6789",
      "volume": "17245",
      "turnover": "529057.05",
      "trades": "155"
    },
    {
      "date": "2024-08-21",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.50",
      "high": "31.295",
      "low": "30.195",
      "close": "30.60",
      "average": "30.6353",
      "volume": "51238",
      "turnover": "1569693.87",
      "trades": "140"
    },
    {
      "date": "2024-08-22",
      "bid": "30.275",
      "ask": "30.49",
      "open": "30.595",
      "high": "30.595",
      "low": "30.00",
      "close": "30.275",
      "average": "30.2749",
      "volume": "42518",
      "turnover": "1287210.8",
      "trades": "157"
    },
    {
      "date": "2024-08-23",
      "bid": "30.43",
      "ask": "30.895",
      "open": "30.15",
      "high": "31.195",
      "low": "29.80",
      "close": "30.815",
      "average": "30.2308",
      "volume": "35369",
      "turnover": "1074293.55",
      "trades": "106"
    },
    {
      "date": "2024-08-26",
      "bid": "30.595",
      "ask": "31.295",
      "open": "30.815",
      "high": "31.41",
      "low": "30.10",
      "close": "30.60",
      "average": "30.9406",
      "volume": "65819",
      "turnover": "2036470.15",
      "trades": "187"
    },
    {
      "date": "2024-08-27",
      "bid": "30.565",
      "ask": "30.815",
      "open": "31.00",
      "high": "31.295",
      "low": "30.35",
      "close": "30.56",
      "average": "30.8011",
      "volume": "11659",
      "turnover": "359088.01",
      "trades": "61"
    },
    {
      "date": "2024-08-28",
      "bid": "30.805",
      "ask": "31.05",
      "open": "30.56",
      "high": "31.245",
      "low": "30.50",
      "close": "30.805",
      "average": "30.8708",
      "volume": "30543",
      "turnover": "943165.52",
      "trades": "122"
    },
    {
      "date": "2024-08-29",
      "bid": "30.515",
      "ask": "30.825",
      "open": "30.80",
      "high": "30.86",
      "low": "30.20",
      "close": "30.805",
      "average": "30.6129",
      "volume": "30059",
      "turnover": "920447.66",
      "trades": "117"
    },
    {
      "date": "2024-08-30",
      "bid": "30.22",
      "ask": "30.77",
      "open": "30.995",
      "high": "30.995",
      "low": "30.10",
      "close": "30.50",
      "average": "30.5226",
      "volume": "16650",
      "turnover": "508200.8",
      "trades": "90"
    },
    {
      "date": "2024-09-02",
      "bid": "30.12",
      "ask": "30.89",
      "open": "30.45",
      "high": "31.30",
      "low": "29.85",
      "close": "30.885",
      "average": "30.2745",
      "volume": "39083",
      "turnover": "1183217.83",
      "trades": "155"
    },
    {
      "date": "2024-09-03",
      "bid": "29.235",
      "ask": "29.695",
      "open": "30.835",
      "high": "30.835",
      "low": "29.205",
      "close": "29.695",
      "average": "29.7219",
      "volume": "31165",
      "turnover": "926286.26",
      "trades": "204"
    },
    {
      "date": "2024-09-04",
      "bid": "28.47",
      "ask": "28.72",
      "open": "29.195",
      "high": "29.195",
      "low": "28.40",
      "close": "28.725",
      "average": "28.757",
      "volume": "38745",
      "turnover": "1114191.22",
      "trades": "231"
    },
    {
      "date": "2024-09-05",
      "bid": "29.00",
      "ask": "29.265",
      "open": "28.725",
      "high": "30.43",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9228",
      "volume": "38634",
      "turnover": "1117403.07",
      "trades": "147"
    },
    {
      "date": "2024-09-06",
      "bid": "28.60",
      "ask": "28.855",
      "open": "28.955",
      "high": "29.295",
      "low": "28.405",
      "close": "28.705",
      "average": "28.864",
      "volume": "58443",
      "turnover": "1686903.14",
      "trades": "133"
    },
    {
      "date": "2024-09-09",
      "bid": "28.465",
      "ask": "28.55",
      "open": "28.705",
      "high": "29.395",
      "low": "28.385",
      "close": "28.50",
      "average": "28.6731",
      "volume": "24103",
      "turnover": "691078.67",
      "trades": "94"
    },
    {
      "date": "2024-09-10",
      "bid": "27.805",
      "ask": "27.915",
      "open": "28.50",
      "high": "28.745",
      "low": "27.805",
      "close": "27.87",
      "average": "28.1635",
      "volume": "57804",
      "turnover": "1627962.44",
      "trades": "247"
    },
    {
      "date": "2024-09-11",
      "bid": "27.015",
      "ask": "27.195",
      "open": "27.805",
      "high": "27.805",
      "low": "27.00",
      "close": "27.02",
      "average": "27.3292",
      "volume": "19995",
      "turnover": "546447.92",
      "trades": "193"
    },
    {
      "date": "2024-09-12",
      "bid": "27.435",
      "ask": "27.90",
      "open": "27.02",
      "high": "28.485",
      "low": "27.01",
      "close": "27.73",
      "average": "27.678",
      "volume": "15275",
      "turnover": "422782.22",
      "trades": "107"
    },
    {
      "date": "2024-09-13",
      "bid": "27.905",
      "ask": "28.10",
      "open": "27.73",
      "high": "28.235",
      "low": "27.285",
      "close": "27.805",
      "average": "27.8223",
      "volume": "20391",
      "turnover": "567322.39",
      "trades": "127"
    },
    {
      "date": "2024-09-16",
      "bid": "28.00",
      "ask": "28.225",
      "open": "27.805",
      "high": "28.355",
      "low": "27.615",
      "close": "28.00",
      "average": "28.2158",
      "volume": "25736",
      "turnover": "726160.75",
      "trades": "118"
    },
    {
      "date": "2024-09-17",
      "bid": "28.015",
      "ask": "28.50",
      "open": "28.485",
      "high": "28.53",
      "low": "28.005",
      "close": "28.495",
      "average": "28.4236",
      "volume": "17659",
      "turnover": "501932.5",
      "trades": "79"
    },
    {
      "date": "2024-09-18",
      "bid": "28.005",
      "ask": "28.19",
      "open": "28.495",
      "high": "28.495",
      "low": "27.845",
      "close": "28.005",
      "average": "28.0425",
      "volume": "11543",
      "turnover": "323719.84",
      "trades": "104"
    },
    {
      "date": "2024-09-19",
      "bid": "28.10",
      "ask": "28.27",
      "open": "27.945",
      "high": "28.395",
      "low": "27.945",
      "close": "28.105",
      "average": "28.1521",
      "volume": "15497",
      "turnover": "436433.19",
      "trades": "118"
    },
    {
      "date": "2024-09-20",
      "bid": "27.905",
      "ask": "28.395",
      "open": "28.275",
      "high": "28.395",
      "low": "27.905",
      "close": "27.905",
      "average": "28.1429",
      "volume": "5997",
      "turnover": "168773.1",
      "trades": "54"
    },
    {
      "date": "2024-09-23",
      "bid": "28.00",
      "ask": "28.815",
      "open": "28.60",
      "high": "28.985",
      "low": "28.00",
      "close": "28.00",
      "average": "28.6796",
      "volume": "127308",
      "turnover": "3648380.14",
      "trades": "320"
    },
    {
      "date": "2024-09-24",
      "bid": "28.00",
      "ask": "28.36",
      "open": "28.01",
      "high": "28.58",
      "low": "27.50",
      "close": "28.005",
      "average": "27.9715",
      "volume": "24391",
      "turnover": "682443.1",
      "trades": "125"
    },
    {
      "date": "2024-09-25",
      "bid": "27.67",
      "ask": "28.005",
      "open": "28.005",
      "high": "28.495",
      "low": "27.67",
      "close": "28.005",
      "average": "28.1671",
      "volume": "39331",
      "turnover": "1107885.67",
      "trades": "101"
    },
    {
      "date": "2024-09-26",
      "bid": "28.04",
      "ask": "28.375",
      "open": "28.20",
      "high": "28.50",
      "low": "28.00",
      "close": "28.00",
      "average": "28.3256",
      "volume": "30579",
      "turnover": "865871.46",
      "trades": "106"
    },
    {
      "date": "2024-09-27",
      "bid": "27.81",
      "ask": "28.00",
      "open": "28.41",
      "high": "28.415",
      "low": "27.70",
      "close": "28.00",
      "average": "28.158",
      "volume": "4580",
      "turnover": "128963.84",
      "trades": "50"
    },
    {
      "date": "2024-09-30",
      "bid": "28.03",
      "ask": "28.30",
      "open": "28.00",
      "high": "28.50",
      "low": "27.51",
      "close": "28.03",
      "average": "28.1065",
      "volume": "30907",
      "turnover": "868661.71",
      "trades": "74"
    },
    {
      "date": "2024-10-01",
      "bid": "28.03",
      "ask": "28.255",
      "open": "28.10",
      "high": "28.68",
      "low": "27.96",
      "close": "27.96",
      "average": "28.0638",
      "volume": "31395",
      "turnover": "881063.24",
      "trades": "75"
    },
    {
      "date": "2024-10-02",
      "bid": "27.705",
      "ask": "27.89",
      "open": "27.96",
      "high": "28.465",
      "low": "27.205",
      "close": "27.89",
      "average": "27.7778",
      "volume": "8183",
      "turnover": "227306.07",
      "trades": "63"
    },
    {
      "date": "2024-10-03",
      "bid": "28.20",
      "ask": "28.355",
      "open": "27.89",
      "high": "28.615",
      "low": "27.81",
      "close": "28.40",
      "average": "28.2362",
      "volume": "24942",
      "turnover": "704549.98",
      "trades": "100"
    },
    {
      "date": "2024-10-04",
      "bid": "29.00",
      "ask": "29.365",
      "open": "28.40",
      "high": "29.50",
      "low": "28.005",
      "close": "29.215",
      "average": "29.0254",
      "volume": "94296",
      "turnover": "2736546.2",
      "trades": "415"
    },
    {
      "date": "2024-10-07",
      "bid": "28.71",
      "ask": "28.895",
      "open": "29.215",
      "high": "29.50",
      "low": "28.01",
      "close": "28.705",
      "average": "28.8972",
      "volume": "59945",
      "turnover": "1728817.85",
      "trades": "99"
    },
    {
      "date": "2024-10-08",
      "bid": "28.405",
      "ask": "28.79",
      "open": "28.705",
      "high": "28.995",
      "low": "28.405",
      "close": "28.405",
      "average": "28.7474",
      "volume": "11212",
      "turnover": "322315.84",
      "trades": "46"
    },
    {
      "date": "2024-10-09",
      "bid": "28.28",
      "ask": "28.875",
      "open": "29.40",
      "high": "29.40",
      "low": "28.155",
      "close": "28.155",
      "average": "28.8049",
      "volume": "15703",
      "turnover": "452324.1",
      "trades": "67"
    },
    {
      "date": "2024-10-10",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.165",
      "high": "29.20",
      "low": "28.165",
      "close": "28.80",
      "average": "28.8152",
      "volume": "26180",
      "turnover": "754382.38",
      "trades": "86"
    },
    {
      "date": "2024-10-11",
      "bid": "28.49",
      "ask": "28.505",
      "open": "28.80",
      "high": "29.50",
      "low": "28.24",
      "close": "28.475",
      "average": "28.4957",
      "volume": "19671",
      "turnover": "560960.12",
      "trades": "99"
    },
    {
      "date": "2024-10-14",
      "bid": "28.00",
      "ask": "28.37",
      "open": "28.485",
      "high": "28.99",
      "low": "28.00",
      "close": "28.00",
      "average": "28.2186",
      "volume": "19544",
      "turnover": "552321.41",
      "trades": "76"
    },
    {
      "date": "2024-10-15",
      "bid": "27.315",
      "ask": "27.79",
      "open": "28.00",
      "high": "28.34",
      "low": "27.00",
      "close": "27.78",
      "average": "27.3331",
      "volume": "14758",
      "turnover": "403381.92",
      "trades": "74"
    },
    {
      "date": "2024-10-16",
      "bid": "27.50",
      "ask": "27.545",
      "open": "27.78",
      "high": "27.78",
      "low": "27.30",
      "close": "27.485",
      "average": "27.462",
      "volume": "16717",
      "turnover": "459210.81",
      "trades": "47"
    },
    {
      "date": "2024-10-17",
      "bid": "27.10",
      "ask": "27.125",
      "open": "27.485",
      "high": "27.485",
      "low": "27.10",
      "close": "27.125",
      "average": "27.1978",
      "volume": "13441",
      "turnover": "365565.24",
      "trades": "70"
    },
    {
      "date": "2024-10-18",
      "bid": "27.30",
      "ask": "27.365",
      "open": "27.105",
      "high": "27.635",
      "low": "27.105",
      "close": "27.30",
      "average": "27.2573",
      "volume": "20591",
      "turnover": "561255.02",
      "trades": "48"
    },
    {
      "date": "2024-10-21",
      "bid": "27.01",
      "ask": "27.195",
      "open": "27.295",
      "high": "27.30",
      "low": "26.875",
      "close": "27.195",
      "average": "27.0608",
      "volume": "43661",
      "turnover": "1181500.37",
      "trades": "88"
    },
    {
      "date": "2024-10-22",
      "bid": "26.70",
      "ask": "26.79",
      "open": "27.195",
      "high": "27.195",
      "low": "26.65",
      "close": "26.65",
      "average": "26.8901",
      "volume": "14539",
      "turnover": "390955.92",
      "trades": "92"
    },
    {
      "date": "2024-10-23",
      "bid": "25.905",
      "ask": "26.225",
      "open": "26.655",
      "high": "27.00",
      "low": "25.90",
      "close": "25.905",
      "average": "26.2167",
      "volume": "35966",
      "turnover": "942909.59",
      "trades": "229"
    },
    {
      "date": "2024-10-24",
      "bid": "25.855",
      "ask": "26.00",
      "open": "25.91",
      "high": "27.405",
      "low": "25.64",
      "close": "26.00",
      "average": "25.9392",
      "volume": "90470",
      "turnover": "2349322.58",
      "trades": "144"
    },
    {
      "date": "2024-10-25",
      "bid": "25.975",
      "ask": "26.22",
      "open": "26.00",
      "high": "26.495",
      "low": "25.71",
      "close": "25.975",
      "average": "26.0191",
      "volume": "11311",
      "turnover": "294428.91",
      "trades": "84"
    },
    {
      "date": "2024-10-28",
      "bid": "25.53",
      "ask": "25.56",
      "open": "25.53",
      "high": "26.28",
      "low": "25.53",
      "close": "25.53",
      "average": "25.726",
      "volume": "29767",
      "turnover": "766421.36",
      "trades": "121"
    },
    {
      "date": "2024-10-29",
      "bid": "25.83",
      "ask": "25.995",
      "open": "25.53",
      "high": "27.05",
      "low": "25.53",
      "close": "25.83",
      "average": "25.8963",
      "volume": "12110",
      "turnover": "313604.44",
      "trades": "73"
    },
    {
      "date": "2024-10-30",
      "bid": "25.82",
      "ask": "25.92",
      "open": "26.45",
      "high": "26.45",
      "low": "25.495",
      "close": "25.82",
      "average": "25.6977",
      "volume": "15391",
      "turnover": "395513.19",
      "trades": "83"
    },
    {
      "date": "2024-10-31",
      "bid": "25.85",
      "ask": "25.99",
      "open": "25.82",
      "high": "26.40",
      "low": "25.625",
      "close": "25.755",
      "average": "26.0727",
      "volume": "39436",
      "turnover": "1028113.46",
      "trades": "237"
    },
    {
      "date": "2024-11-01",
      "bid": "24.615",
      "ask": "25.28",
      "open": "25.625",
      "high": "25.72",
      "low": "24.61",
      "close": "24.61",
      "average": "24.8627",
      "volume": "51645",
      "turnover": "1284455.38",
      "trades": "303"
    },
    {
      "date": "2024-11-04",
      "bid": "24.12",
      "ask": "24.41",
      "open": "24.605",
      "high": "25.155",
      "low": "24.025",
      "close": "24.13",
      "average": "24.3776",
      "volume": "64439",
      "turnover": "1571032.16",
      "trades": "199"
    },
    {
      "date": "2024-11-05",
      "bid": "23.365",
      "ask": "23.595",
      "open": "24.13",
      "high": "24.13",
      "low": "23.23",
      "close": "23.595",
      "average": "23.7773",
      "volume": "41568",
      "turnover": "989618.27",
      "trades": "126"
    },
    {
      "date": "2024-11-06",
      "bid": "22.655",
      "ask": "22.985",
      "open": "23.585",
      "high": "23.585",
      "low": "22.60",
      "close": "22.98",
      "average": "22.8603",
      "volume": "60654",
      "turnover": "1386570.31",
      "trades": "146"
    },
    {
      "date": "2024-11-07",
      "bid": "22.725",
      "ask": "23.195",
      "open": "22.975",
      "high": "23.195",
      "low": "22.22",
      "close": "23.195",
      "average": "22.6823",
      "volume": "33394",
      "turnover": "757743.86",
      "trades": "152"
    },
    {
      "date": "2024-11-08",
      "bid": "23.00",
      "ask": "23.775",
      "open": "23.20",
      "high": "24.625",
      "low": "22.69",
      "close": "23.005",
      "average": "23.558",
      "volume": "59376",
      "turnover": "1398777.71",
      "trades": "147"
    },
    {
      "date": "2024-11-11",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.005",
      "high": "23.005",
      "low": "22.60",
      "close": "22.795",
      "average": "22.7792",
      "volume": "37399",
      "turnover": "851926.26",
      "trades": "282"
    },
    {
      "date": "2024-11-12",
      "bid": "21.52",
      "ask": "21.71",
      "open": "23.00",
      "high": "23.00",
      "low": "21.50",
      "close": "21.705",
      "average": "21.7843",
      "volume": "69894",
      "turnover": "1518650.21",
      "trades": "247"
    },
    {
      "date": "2024-11-13",
      "bid": "22.35",
      "ask": "22.595",
      "open": "21.715",
      "high": "23.465",
      "low": "21.21",
      "close": "22.40",
      "average": "21.7725",
      "volume": "88328",
      "turnover": "1923120.84",
      "trades": "127"
    },
    {
      "date": "2024-11-14",
      "bid": "21.03",
      "ask": "21.335",
      "open": "22.60",
      "high": "23.32",
      "low": "20.72",
      "close": "21.00",
      "average": "21.313",
      "volume": "104083",
      "turnover": "2218274.45",
      "trades": "449"
    },
    {
      "date": "2024-11-15",
      "bid": "20.50",
      "ask": "20.765",
      "open": "20.99",
      "high": "21.00",
      "low": "20.50",
      "close": "20.765",
      "average": "20.7305",
      "volume": "153712",
      "turnover": "3187585.79",
      "trades": "147"
    },
    {
      "date": "2024-11-18",
      "bid": "20.205",
      "ask": "20.26",
      "open": "20.70",
      "high": "20.80",
      "low": "20.145",
      "close": "20.225",
      "average": "20.4878",
      "volume": "27086",
      "turnover": "554932.59",
      "trades": "168"
    },
    {
      "date": "2024-11-19",
      "bid": "19.33",
      "ask": "19.622",
      "open": "20.25",
      "high": "20.48",
      "low": "19.214",
      "close": "19.364",
      "average": "19.8762",
      "volume": "61038",
      "turnover": "1213200.83",
      "trades": "395"
    },
    {
      "date": "2024-11-20",
      "bid": "20.145",
      "ask": "20.215",
      "open": "19.802",
      "high": "20.50",
      "low": "19.802",
      "close": "20.145",
      "average": "20.2325",
      "volume": "87750",
      "turnover": "1775313.88",
      "trades": "270"
    },
    {
      "date": "2024-11-21",
      "bid": "19.654",
      "ask": "19.828",
      "open": "20.30",
      "high": "20.485",
      "low": "19.304",
      "close": "19.656",
      "average": "19.9296",
      "volume": "43595",
      "turnover": "868830.87",
      "trades": "257"
    },
    {
      "date": "2024-11-22",
      "bid": "20.02",
      "ask": "20.14",
      "open": "19.90",
      "high": "20.31",
      "low": "19.85",
      "close": "20.01",
      "average": "20.053",
      "volume": "35545",
      "turnover": "712785.36",
      "trades": "249"
    },
    {
      "date": "2024-11-25",
      "bid": "20.115",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.515",
      "low": "19.798",
      "close": "19.866",
      "average": "20.2813",
      "volume": "115424",
      "turnover": "2338916.33",
      "trades": "256"
    },
    {
      "date": "2024-11-26",
      "bid": "19.70",
      "ask": "19.978",
      "open": "19.80",
      "high": "20.27",
      "low": "19.116",
      "close": "19.898",
      "average": "19.7503",
      "volume": "51435",
      "turnover": "1017229.67",
      "trades": "192"
    },
    {
      "date": "2024-11-27",
      "bid": "19.66",
      "ask": "19.862",
      "open": "19.60",
      "high": "20.10",
      "low": "19.356",
      "close": "19.75",
      "average": "19.7973",
      "volume": "24344",
      "turnover": "482216.98",
      "trades": "121"
    },
    {
      "date": "2024-11-28",
      "bid": "19.596",
      "ask": "19.698",
      "open": "19.66",
      "high": "19.756",
      "low": "19.302",
      "close": "19.596",
      "average": "19.5837",
      "volume": "79617",
      "turnover": "1559187.91",
      "trades": "291"
    },
    {
      "date": "2024-11-29",
      "bid": "19.468",
      "ask": "19.988",
      "open": "19.50",
      "high": "21.00",
      "low": "19.004",
      "close": "20.00",
      "average": "19.9041",
      "volume": "294409",
      "turnover": "5860797.26",
      "trades": "349"
    },
    {
      "date": "2024-12-02",
      "bid": "19.60",
      "ask": "19.78",
      "open": "19.468",
      "high": "20.05",
      "low": "19.304",
      "close": "19.758",
      "average": "19.7789",
      "volume": "50280",
      "turnover": "994480.43",
      "trades": "151"
    },
    {
      "date": "2024-12-03",
      "bid": "19.004",
      "ask": "19.108",
      "open": "19.60",
      "high": "19.602",
      "low": "18.99",
      "close": "19.002",
      "average": "19.1768",
      "volume": "72362",
      "turnover": "1387669.03",
      "trades": "303"
    },
    {
      "date": "2024-12-04",
      "bid": "19.666",
      "ask": "19.778",
      "open": "19.004",
      "high": "20.00",
      "low": "18.812",
      "close": "19.82",
      "average": "19.4397",
      "volume": "264785",
      "turnover": "5157475.95",
      "trades": "621"
    },
    {
      "date": "2024-12-05",
      "bid": "19.506",
      "ask": "19.878",
      "open": "20.075",
      "high": "20.295",
      "low": "19.50",
      "close": "19.502",
      "average": "19.7578",
      "volume": "109219",
      "turnover": "2159230.31",
      "trades": "255"
    },
    {
      "date": "2024-12-06",
      "bid": "19.546",
      "ask": "19.64",
      "open": "19.506",
      "high": "20.095",
      "low": "19.506",
      "close": "19.638",
      "average": "19.6122",
      "volume": "68794",
      "turnover": "1349682.37",
      "trades": "184"
    },
    {
      "date": "2024-12-09",
      "bid": "19.452",
      "ask": "19.50",
      "open": "19.664",
      "high": "19.758",
      "low": "19.302",
      "close": "19.50",
      "average": "19.5638",
      "volume": "34758",
      "turnover": "680115.68",
      "trades": "121"
    },
    {
      "date": "2024-12-10",
      "bid": "21.32",
      "ask": "21.45",
      "open": "19.50",
      "high": "21.485",
      "low": "19.48",
      "close": "21.385",
      "average": "20.3844",
      "volume": "282694",
      "turnover": "5732978.04",
      "trades": "690"
    },
    {
      "date": "2024-12-11",
      "bid": "23.25",
      "ask": "23.30",
      "open": "21.425",
      "high": "23.48",
      "low": "21.01",
      "close": "23.34",
      "average": "22.3989",
      "volume": "150467",
      "turnover": "3370275.69",
      "trades": "477"
    },
    {
      "date": "2024-12-12",
      "bid": "24.50",
      "ask": "24.53",
      "open": "23.825",
      "high": "24.70",
      "low": "23.30",
      "close": "24.53",
      "average": "23.9722",
      "volume": "74852",
      "turnover": "1794352.4",
      "trades": "337"
    },
    {
      "date": "2024-12-13",
      "bid": "23.60",
      "ask": "23.86",
      "open": "24.65",
      "high": "24.65",
      "low": "23.60",
      "close": "23.60",
      "average": "24.1378",
      "volume": "113434",
      "turnover": "2733316.64",
      "trades": "265"
    },
    {
      "date": "2024-12-16",
      "bid": "22.27",
      "ask": "22.435",
      "open": "23.85",
      "high": "23.85",
      "low": "21.995",
      "close": "22.185",
      "average": "22.7376",
      "volume": "69147",
      "turnover": "1572197.75",
      "trades": "228"
    },
    {
      "date": "2024-12-17",
      "bid": "21.485",
      "ask": "21.695",
      "open": "22.005",
      "high": "22.005",
      "low": "20.835",
      "close": "21.475",
      "average": "21.3592",
      "volume": "134960",
      "turnover": "2882530.5",
      "trades": "412"
    },
    {
      "date": "2024-12-18",
      "bid": "20.25",
      "ask": "20.335",
      "open": "20.815",
      "high": "21.475",
      "low": "20.05",
      "close": "20.20",
      "average": "20.5973",
      "volume": "224013",
      "turnover": "4612629.76",
      "trades": "554"
    },
    {
      "date": "2024-12-19",
      "bid": "19.532",
      "ask": "19.682",
      "open": "19.89",
      "high": "20.03",
      "low": "19.50",
      "close": "19.658",
      "average": "19.7413",
      "volume": "96891",
      "turnover": "1910685.19",
      "trades": "315"
    },
    {
      "date": "2024-12-20",
      "bid": "20.205",
      "ask": "20.38",
      "open": "19.682",
      "high": "20.78",
      "low": "19.292",
      "close": "20.295",
      "average": "19.7428",
      "volume": "75418",
      "turnover": "1488394.66",
      "trades": "294"
    },
    {
      "date": "2024-12-23",
      "bid": "20.06",
      "ask": "20.38",
      "open": "20.295",
      "high": "20.93",
      "low": "20.00",
      "close": "20.05",
      "average": "20.4642",
      "volume": "54907",
      "turnover": "1123630.49",
      "trades": "193"
    },
    {
      "date": "2024-12-27",
      "bid": "20.31",
      "ask": "20.50",
      "open": "19.998",
      "high": "20.89",
      "low": "19.402",
      "close": "20.50",
      "average": "20.4753",
      "volume": "71842",
      "turnover": "1471074.56",
      "trades": "363"
    },
    {
      "date": "2024-12-30",
      "bid": "21.01",
      "ask": "21.385",
      "open": "20.775",
      "high": "21.65",
      "low": "20.60",
      "close": "21.38",
      "average": "21.184",
      "volume": "155488",
      "turnover": "3293935.72",
      "trades": "456"
    },
    {
      "date": "2025-01-02",
      "bid": "22.16",
      "ask": "22.20",
      "open": "21.32",
      "high": "22.615",
      "low": "21.32",
      "close": "22.20",
      "average": "22.1085",
      "volume": "63391",
      "turnover": "1401465.68",
      "trades": "272"
    },
    {
      "date": "2025-01-03",
      "bid": "23.00",
      "ask": "23.19",
      "open": "22.21",
      "high": "23.26",
      "low": "22.21",
      "close": "22.90",
      "average": "22.6585",
      "volume": "76165",
      "turnover": "1725643.68",
      "trades": "288"
    },
    {
      "date": "2025-01-07",
      "bid": "21.80",
      "ask": "21.94",
      "open": "23.00",
      "high": "23.495",
      "low": "21.50",
      "close": "21.76",
      "average": "22.5774",
      "volume": "71333",
      "turnover": "1610509.87",
      "trades": "253"
    },
    {
      "date": "2025-01-08",
      "bid": "21.10",
      "ask": "21.18",
      "open": "21.945",
      "high": "22.035",
      "low": "20.305",
      "close": "21.165",
      "average": "21.0149",
      "volume": "163233",
      "turnover": "3430486.43",
      "trades": "324"
    },
    {
      "date": "2025-01-09",
      "bid": "21.165",
      "ask": "21.19",
      "open": "21.10",
      "high": "21.40",
      "low": "20.55",
      "close": "21.165",
      "average": "21.2083",
      "volume": "28904",
      "turnover": "613010.26",
      "trades": "133"
    },
    {
      "date": "2025-01-10",
      "bid": "19.88",
      "ask": "20.12",
      "open": "21.05",
      "high": "21.165",
      "low": "19.498",
      "close": "20.115",
      "average": "20.0415",
      "volume": "316118",
      "turnover": "6341095.01",
      "trades": "418"
    },
    {
      "date": "2025-01-13",
      "bid": "19.372",
      "ask": "19.526",
      "open": "20.48",
      "high": "20.48",
      "low": "19.352",
      "close": "19.524",
      "average": "19.7136",
      "volume": "34509",
      "turnover": "680277.86",
      "trades": "165"
    },
    {
      "date": "2025-01-14",
      "bid": "19.048",
      "ask": "19.252",
      "open": "19.736",
      "high": "20.475",
      "low": "19.002",
      "close": "19.254",
      "average": "19.2831",
      "volume": "45882",
      "turnover": "884750.05",
      "trades": "176"
    },
    {
      "date": "2025-01-15",
      "bid": "19.008",
      "ask": "19.248",
      "open": "19.398",
      "high": "19.73",
      "low": "19.002",
      "close": "19.18",
      "average": "19.2587",
      "volume": "68283",
      "turnover": "1315034.59",
      "trades": "181"
    },
    {
      "date": "2025-01-16",
      "bid": "19.00",
      "ask": "19.092",
      "open": "19.004",
      "high": "19.334",
      "low": "18.806",
      "close": "19.00",
      "average": "19.0023",
      "volume": "92788",
      "turnover": "1763200.11",
      "trades": "183"
    },
    {
      "date": "2025-01-17",
      "bid": "18.704",
      "ask": "18.846",
      "open": "19.00",
      "high": "19.318",
      "low": "18.50",
      "close": "18.70",
      "average": "18.8305",
      "volume": "54107",
      "turnover": "1018861.71",
      "trades": "176"
    },
    {
      "date": "2025-01-20",
      "bid": "18.752",
      "ask": "18.978",
      "open": "18.74",
      "high": "19.002",
      "low": "18.70",
      "close": "18.754",
      "average": "18.8586",
      "volume": "14512",
      "turnover": "273676.58",
      "trades": "69"
    },
    {
      "date": "2025-01-21",
      "bid": "19.304",
      "ask": "19.464",
      "open": "18.752",
      "high": "19.60",
      "low": "18.70",
      "close": "19.464",
      "average": "19.2931",
      "volume": "30061",
      "turnover": "579970.83",
      "trades": "121"
    },
    {
      "date": "2025-01-22",
      "bid": "18.552",
      "ask": "18.758",
      "open": "19.464",
      "high": "19.488",
      "low": "18.502",
      "close": "18.54",
      "average": "18.7799",
      "volume": "57614",
      "turnover": "1081983.37",
      "trades": "177"
    },
    {
      "date": "2025-01-23",
      "bid": "18.832",
      "ask": "18.998",
      "open": "18.70",
      "high": "19.362",
      "low": "18.34",
      "close": "19.00",
      "average": "18.8174",
      "volume": "51872",
      "turnover": "976095.96",
      "trades": "147"
    },
    {
      "date": "2025-01-24",
      "bid": "18.682",
      "ask": "19.098",
      "open": "18.998",
      "high": "19.156",
      "low": "18.676",
      "close": "18.682",
      "average": "18.8936",
      "volume": "34174",
      "turnover": "645669.81",
      "trades": "152"
    },
    {
      "date": "2025-01-27",
      "bid": "18.202",
      "ask": "18.38",
      "open": "19.088",
      "high": "19.088",
      "low": "18.002",
      "close": "18.204",
      "average": "18.3588",
      "volume": "56987",
      "turnover": "1046185.59",
      "trades": "251"
    },
    {
      "date": "2025-01-28",
      "bid": "18.08",
      "ask": "18.206",
      "open": "18.38",
      "high": "18.592",
      "low": "18.078",
      "close": "18.08",
      "average": "18.177",
      "volume": "45722",
      "turnover": "831120.43",
      "trades": "193"
    },
    {
      "date": "2025-01-29",
      "bid": "18.002",
      "ask": "18.432",
      "open": "18.05",
      "high": "18.99",
      "low": "18.002",
      "close": "18.43",
      "average": "18.107",
      "volume": "46701",
      "turnover": "845610.26",
      "trades": "186"
    },
    {
      "date": "2025-01-30",
      "bid": "18.902",
      "ask": "18.99",
      "open": "18.434",
      "high": "19.074",
      "low": "18.012",
      "close": "19.074",
      "average": "18.553",
      "volume": "118678",
      "turnover": "2200734.96",
      "trades": "254"
    },
    {
      "date": "2025-01-31",
      "bid": "18.408",
      "ask": "18.984",
      "open": "19.27",
      "high": "19.27",
      "low": "18.406",
      "close": "18.984",
      "average": "18.71",
      "volume": "28068",
      "turnover": "525161.64",
      "trades": "157"
    },
    {
      "date": "2025-02-03",
      "bid": "19.45",
      "ask": "19.652",
      "open": "18.502",
      "high": "19.698",
      "low": "18.002",
      "close": "19.698",
      "average": "18.8089",
      "volume": "72388",
      "turnover": "1361522.1",
      "trades": "226"
    },
    {
      "date": "2025-02-04",
      "bid": "18.90",
      "ask": "18.978",
      "open": "19.69",
      "high": "19.69",
      "low": "18.86",
      "close": "18.986",
      "average": "19.2927",
      "volume": "34800",
      "turnover": "671267.17",
      "trades": "128"
    },
    {
      "date": "2025-02-05",
      "bid": "18.31",
      "ask": "18.392",
      "open": "18.986",
      "high": "19.082",
      "low": "18.202",
      "close": "18.31",
      "average": "18.4378",
      "volume": "22761",
      "turnover": "419703.89",
      "trades": "189"
    },
    {
      "date": "2025-02-06",
      "bid": "18.01",
      "ask": "18.848",
      "open": "18.22",
      "high": "18.40",
      "low": "18.006",
      "close": "18.344",
      "average": "18.1153",
      "volume": "39170",
      "turnover": "709574.13",
      "trades": "182"
    },
    {
      "date": "2025-02-07",
      "bid": "18.002",
      "ask": "18.086",
      "open": "18.398",
      "high": "18.40",
      "low": "18.002",
      "close": "18.354",
      "average": "18.1517",
      "volume": "45082",
      "turnover": "818293.37",
      "trades": "192"
    },
    {
      "date": "2025-02-10",
      "bid": "17.70",
      "ask": "17.702",
      "open": "18.35",
      "high": "18.35",
      "low": "17.64",
      "close": "17.70",
      "average": "17.9308",
      "volume": "52369",
      "turnover": "939017.67",
      "trades": "206"
    },
    {
      "date": "2025-02-11",
      "bid": "17.40",
      "ask": "17.474",
      "open": "17.70",
      "high": "17.70",
      "low": "17.29",
      "close": "17.698",
      "average": "17.4991",
      "volume": "20914",
      "turnover": "365995.64",
      "trades": "165"
    },
    {
      "date": "2025-02-12",
      "bid": "17.154",
      "ask": "17.292",
      "open": "17.596",
      "high": "17.60",
      "low": "17.078",
      "close": "17.15",
      "average": "17.2651",
      "volume": "62038",
      "turnover": "1071112.12",
      "trades": "203"
    },
    {
      "date": "2025-02-13",
      "bid": "16.95",
      "ask": "16.998",
      "open": "17.164",
      "high": "17.216",
      "low": "16.95",
      "close": "16.95",
      "average": "17.0339",
      "volume": "29262",
      "turnover": "498467.58",
      "trades": "111"
    },
    {
      "date": "2025-02-14",
      "bid": "16.656",
      "ask": "16.776",
      "open": "16.95",
      "high": "16.95",
      "low": "16.562",
      "close": "16.898",
      "average": "16.7084",
      "volume": "40930",
      "turnover": "683887.24",
      "trades": "161"
    },
    {
      "date": "2025-02-17",
      "bid": "17.60",
      "ask": "17.64",
      "open": "16.898",
      "high": "17.70",
      "low": "16.776",
      "close": "17.60",
      "average": "17.2267",
      "volume": "79289",
      "turnover": "1365879.24",
      "trades": "215"
    },
    {
      "date": "2025-02-18",
      "bid": "17.298",
      "ask": "17.30",
      "open": "17.64",
      "high": "17.80",
      "low": "17.20",
      "close": "17.30",
      "average": "17.457",
      "volume": "53450",
      "turnover": "933077.05",
      "trades": "129"
    },
    {
      "date": "2025-02-19",
      "bid": "16.85",
      "ask": "17.078",
      "open": "17.422",
      "high": "17.424",
      "low": "16.85",
      "close": "17.078",
      "average": "17.1745",
      "volume": "41419",
      "turnover": "711379.63",
      "trades": "114"
    },
    {
      "date": "2025-02-20",
      "bid": "15.76",
      "ask": "15.898",
      "open": "16.562",
      "high": "17.042",
      "low": "15.372",
      "close": "15.70",
      "average": "15.8691",
      "volume": "352988",
      "turnover": "5599710.05",
      "trades": "790"
    },
    {
      "date": "2025-02-21",
      "bid": "15.482",
      "ask": "15.996",
      "open": "15.90",
      "high": "16.002",
      "low": "15.21",
      "close": "15.996",
      "average": "15.6494",
      "volume": "112648",
      "turnover": "1763003.55",
      "trades": "286"
    },
    {
      "date": "2025-02-24",
      "bid": "14.802",
      "ask": "15.16",
      "open": "16.30",
      "high": "16.30",
      "low": "14.604",
      "close": "15.298",
      "average": "15.0532",
      "volume": "102788",
      "turnover": "1547426.52",
      "trades": "296"
    },
    {
      "date": "2025-02-25",
      "bid": "14.95",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.002",
      "low": "14.45",
      "close": "15.00",
      "average": "14.7554",
      "volume": "105715",
      "turnover": "1559950.66",
      "trades": "339"
    },
    {
      "date": "2025-02-26",
      "bid": "14.916",
      "ask": "15.098",
      "open": "15.00",
      "high": "15.28",
      "low": "14.538",
      "close": "15.098",
      "average": "14.9985",
      "volume": "145898",
      "turnover": "2188256",
      "trades": "222"
    },
    {
      "date": "2025-02-27",
      "bid": "14.624",
      "ask": "15.048",
      "open": "14.916",
      "high": "15.356",
      "low": "14.50",
      "close": "15.024",
      "average": "14.9737",
      "volume": "57320",
      "turnover": "858276.5",
      "trades": "135"
    },
    {
      "date": "2025-02-28",
      "bid": "14.554",
      "ask": "14.898",
      "open": "14.624",
      "high": "14.966",
      "low": "14.02",
      "close": "14.58",
      "average": "14.6363",
      "volume": "43661",
      "turnover": "639035.69",
      "trades": "103"
    },
    {
      "date": "2025-03-03",
      "bid": "14.102",
      "ask": "14.252",
      "open": "14.10",
      "high": "15.00",
      "low": "14.084",
      "close": "14.084",
      "average": "14.3278",
      "volume": "387283",
      "turnover": "5539714.2",
      "trades": "191"
    },
    {
      "date": "2025-03-04",
      "bid": "13.826",
      "ask": "14.136",
      "open": "14.10",
      "high": "14.36",
      "low": "13.60",
      "close": "14.134",
      "average": "13.897",
      "volume": "94536",
      "turnover": "1313805.29",
      "trades": "188"
    },
    {
      "date": "2025-03-05",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.698",
      "high": "14.70",
      "low": "14.136",
      "close": "14.148",
      "average": "14.5139",
      "volume": "34961",
      "turnover": "507388.57",
      "trades": "117"
    },
    {
      "date": "2025-03-06",
      "bid": "13.652",
      "ask": "13.994",
      "open": "14.00",
      "high": "14.30",
      "low": "13.60",
      "close": "13.696",
      "average": "13.9531",
      "volume": "31867",
      "turnover": "444686.32",
      "trades": "126"
    },
    {
      "date": "2025-03-07",
      "bid": "13.106",
      "ask": "13.30",
      "open": "13.898",
      "high": "14.338",
      "low": "13.106",
      "close": "13.288",
      "average": "13.6349",
      "volume": "73330",
      "turnover": "999871.61",
      "trades": "193"
    },
    {
      "date": "2025-03-10",
      "bid": "12.65",
      "ask": "12.70",
      "open": "13.688",
      "high": "13.748",
      "low": "12.65",
      "close": "12.708",
      "average": "13.0622",
      "volume": "63130",
      "turnover": "824574.92",
      "trades": "267"
    },
    {
      "date": "2025-03-11",
      "bid": "11.854",
      "ask": "12.226",
      "open": "12.70",
      "high": "13.00",
      "low": "11.756",
      "close": "12.25",
      "average": "12.0689",
      "volume": "142949",
      "turnover": "1725238.41",
      "trades": "388"
    },
    {
      "date": "2025-03-12",
      "bid": "11.70",
      "ask": "11.916",
      "open": "12.25",
      "high": "12.578",
      "low": "11.60",
      "close": "11.914",
      "average": "11.8785",
      "volume": "78618",
      "turnover": "933910.67",
      "trades": "186"
    },
    {
      "date": "2025-03-13",
      "bid": "11.50",
      "ask": "11.542",
      "open": "11.91",
      "high": "12.078",
      "low": "11.368",
      "close": "11.548",
      "average": "11.5688",
      "volume": "77535",
      "turnover": "897120.17",
      "trades": "192"
    },
    {
      "date": "2025-03-14",
      "bid": "11.424",
      "ask": "11.596",
      "open": "11.548",
      "high": "11.60",
      "low": "10.804",
      "close": "11.60",
      "average": "11.2097",
      "volume": "98288",
      "turnover": "1101787.69",
      "trades": "176"
    },
    {
      "date": "2025-03-17",
      "bid": "11.656",
      "ask": "11.844",
      "open": "11.50",
      "high": "12.00",
      "low": "11.41",
      "close": "11.654",
      "average": "11.7314",
      "volume": "42172",
      "turnover": "494740.77",
      "trades": "118"
    },
    {
      "date": "2025-03-18",
      "bid": "12.40",
      "ask": "12.45",
      "open": "11.842",
      "high": "12.49",
      "low": "11.50",
      "close": "12.40",
      "average": "11.8579",
      "volume": "62254",
      "turnover": "738200.94",
      "trades": "152"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": "13.00",
      "high": "13.29",
      "low": "12.30",
      "close": "12.92",
      "average": "12.6462",
      "volume": "61056",
      "turnover": "772126.96",
      "trades": "187"
    },
    {
      "date": "2025-03-20",
      "bid": "12.352",
      "ask": "12.476",
      "open": "13.498",
      "high": "13.498",
      "low": "12.292",
      "close": "12.476",
      "average": "12.791",
      "volume": "15678",
      "turnover": "200578.59",
      "trades": "72"
    },
    {
      "date": "2025-03-21",
      "bid": "12.154",
      "ask": "12.394",
      "open": "12.478",
      "high": "12.664",
      "low": "12.00",
      "close": "12.394",
      "average": "12.0999",
      "volume": "80389",
      "turnover": "972731.7",
      "trades": "45"
    },
    {
      "date": "2025-03-24",
      "bid": "11.582",
      "ask": "11.792",
      "open": "13.448",
      "high": "13.448",
      "low": "11.35",
      "close": "11.632",
      "average": "11.973",
      "volume": "202185",
      "turnover": "2420704.74",
      "trades": "119"
    },
    {
      "date": "2025-03-25",
      "bid": "11.804",
      "ask": "11.886",
      "open": "12.00",
      "high": "12.252",
      "low": "11.604",
      "close": "11.804",
      "average": "11.8767",
      "volume": "31035",
      "turnover": "368585.5",
      "trades": "73"
    },
    {
      "date": "2025-03-26",
      "bid": "11.942",
      "ask": "12.002",
      "open": "12.032",
      "high": "12.14",
      "low": "11.57",
      "close": "12.00",
      "average": "11.8703",
      "volume": "26825",
      "turnover": "318438",
      "trades": "77"
    },
    {
      "date": "2025-03-27",
      "bid": "11.926",
      "ask": "11.994",
      "open": "12.002",
      "high": "12.228",
      "low": "11.702",
      "close": "11.926",
      "average": "11.8706",
      "volume": "29155",
      "turnover": "346087.99",
      "trades": "77"
    },
    {
      "date": "2025-03-28",
      "bid": "11.70",
      "ask": "11.942",
      "open": "11.80",
      "high": "12.00",
      "low": "11.638",
      "close": "11.70",
      "average": "11.8623",
      "volume": "21540",
      "turnover": "255523.45",
      "trades": "64"
    },
    {
      "date": "2025-03-31",
      "bid": "11.626",
      "ask": "11.898",
      "open": "11.90",
      "high": "12.00",
      "low": "11.462",
      "close": "11.896",
      "average": "11.6752",
      "volume": "36597",
      "turnover": "427328.05",
      "trades": "92"
    },
    {
      "date": "2025-04-01",
      "bid": "11.686",
      "ask": "11.998",
      "open": "11.502",
      "high": "12.00",
      "low": "11.502",
      "close": "12.00",
      "average": "11.8471",
      "volume": "12574",
      "turnover": "148965.35",
      "trades": "50"
    },
    {
      "date": "2025-04-02",
      "bid": "11.828",
      "ask": "11.962",
      "open": "11.686",
      "high": "12.186",
      "low": "11.514",
      "close": "11.78",
      "average": "11.7299",
      "volume": "26421",
      "turnover": "309912.99",
      "trades": "84"
    },
    {
      "date": "2025-04-03",
      "bid": "11.40",
      "ask": "11.598",
      "open": "11.828",
      "high": "11.998",
      "low": "11.336",
      "close": "11.40",
      "average": "11.6817",
      "volume": "11142",
      "turnover": "130126.44",
      "trades": "52"
    },
    {
      "date": "2025-04-04",
      "bid": "10.57",
      "ask": "10.81",
      "open": "11.70",
      "high": "11.70",
      "low": "10.328",
      "close": "10.81",
      "average": "10.8117",
      "volume": "57511",
      "turnover": "621822.73",
      "trades": "157"
    },
    {
      "date": "2025-04-07",
      "bid": "10.70",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.00",
      "low": "9.60",
      "close": "10.68",
      "average": "10.45",
      "volume": "67312",
      "turnover": "703409.92",
      "trades": "156"
    },
    {
      "date": "2025-04-08",
      "bid": "10.68",
      "ask": "11.02",
      "open": "10.98",
      "high": "11.08",
      "low": "10.68",
      "close": "11.02",
      "average": "10.8964",
      "volume": "19103",
      "turnover": "208154.08",
      "trades": "56"
    },
    {
      "date": "2025-04-09",
      "bid": "10.70",
      "ask": "10.88",
      "open": "10.40",
      "high": "11.50",
      "low": "10.22",
      "close": "10.82",
      "average": "10.6015",
      "volume": "11916",
      "turnover": "126313.66",
      "trades": "50"
    },
    {
      "date": "2025-04-10",
      "bid": "10.90",
      "ask": "11.20",
      "open": "11.38",
      "high": "11.66",
      "low": "10.92",
      "close": "11.18",
      "average": "11.1498",
      "volume": "32535",
      "turnover": "363981.28",
      "trades": "71"
    },
    {
      "date": "2025-04-11",
      "bid": "10.84",
      "ask": "11.00",
      "open": "11.20",
      "high": "11.20",
      "low": "10.20",
      "close": "11.00",
      "average": "10.7473",
      "volume": "17248",
      "turnover": "185381.09",
      "trades": "79"
    },
    {
      "date": "2025-04-14",
      "bid": "10.62",
      "ask": "10.70",
      "open": "10.88",
      "high": "11.16",
      "low": "10.44",
      "close": "10.70",
      "average": "10.7491",
      "volume": "32509",
      "turnover": "349535.63",
      "trades": "139"
    },
    {
      "date": "2025-04-15",
      "bid": "10.12",
      "ask": "10.18",
      "open": "10.62",
      "high": "10.62",
      "low": "10.00",
      "close": "10.20",
      "average": "10.3026",
      "volume": "90297",
      "turnover": "930335.34",
      "trades": "217"
    },
    {
      "date": "2025-04-16",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.66",
      "high": "10.66",
      "low": "9.95",
      "close": "10.10",
      "average": "10.0649",
      "volume": "35732",
      "turnover": "359636.65",
      "trades": "108"
    },
    {
      "date": "2025-04-17",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.08",
      "high": "10.32",
      "low": "10.04",
      "close": "10.18",
      "average": "10.1631",
      "volume": "27217",
      "turnover": "276609.32",
      "trades": "54"
    },
    {
      "date": "2025-04-22",
      "bid": "10.00",
      "ask": "10.14",
      "open": "10.12",
      "high": "10.30",
      "low": "10.00",
      "close": "10.16",
      "average": "10.0953",
      "volume": "30336",
      "turnover": "306251.74",
      "trades": "72"
    },
    {
      "date": "2025-04-23",
      "bid": "10.84",
      "ask": "10.94",
      "open": "10.20",
      "high": "10.98",
      "low": "10.08",
      "close": "10.90",
      "average": "10.3758",
      "volume": "75791",
      "turnover": "786403.03",
      "trades": "127"
    },
    {
      "date": "2025-04-24",
      "bid": "10.44",
      "ask": "10.50",
      "open": "10.40",
      "high": "10.86",
      "low": "10.32",
      "close": "10.42",
      "average": "10.5394",
      "volume": "59278",
      "turnover": "624788.08",
      "trades": "118"
    },
    {
      "date": "2025-04-25",
      "bid": "10.28",
      "ask": "10.40",
      "open": "10.68",
      "high": "10.68",
      "low": "10.20",
      "close": "10.40",
      "average": "10.3934",
      "volume": "35845",
      "turnover": "372548.86",
      "trades": "128"
    },
    {
      "date": "2025-04-28",
      "bid": "10.44",
      "ask": "10.50",
      "open": "10.98",
      "high": "10.98",
      "low": "10.40",
      "close": "10.50",
      "average": "10.581",
      "volume": "39793",
      "turnover": "421083.42",
      "trades": "104"
    },
    {
      "date": "2025-04-29",
      "bid": "10.40",
      "ask": "10.48",
      "open": "10.50",
      "high": "10.50",
      "low": "10.24",
      "close": "10.48",
      "average": "10.3821",
      "volume": "32667",
      "turnover": "339153.22",
      "trades": "71"
    },
    {
      "date": "2025-04-30",
      "bid": "9.99",
      "ask": "10.22",
      "open": "10.54",
      "high": "10.54",
      "low": "9.95",
      "close": "9.95",
      "average": "10.1758",
      "volume": "34939",
      "turnover": "355540.99",
      "trades": "67"
    },
    {
      "date": "2025-05-02",
      "bid": "10.20",
      "ask": "10.26",
      "open": "10.10",
      "high": "10.30",
      "low": "9.98",
      "close": "10.28",
      "average": "10.2387",
      "volume": "180273",
      "turnover": "1845714.69",
      "trades": "134"
    },
    {
      "date": "2025-05-05",
      "bid": "10.22",
      "ask": "10.30",
      "open": "10.50",
      "high": "10.50",
      "low": "10.18",
      "close": "10.28",
      "average": "10.2845",
      "volume": "38633",
      "turnover": "397321.16",
      "trades": "89"
    },
    {
      "date": "2025-05-06",
      "bid": "9.72",
      "ask": "9.80",
      "open": "10.22",
      "high": "10.98",
      "low": "9.60",
      "close": "9.72",
      "average": "10.1393",
      "volume": "315050",
      "turnover": "3194461.99",
      "trades": "387"
    },
    {
      "date": "2025-05-07",
      "bid": "9.46",
      "ask": "9.57",
      "open": "9.90",
      "high": "9.97",
      "low": "9.31",
      "close": "9.43",
      "average": "9.6096",
      "volume": "63960",
      "turnover": "614708.05",
      "trades": "160"
    },
    {
      "date": "2025-05-08",
      "bid": "9.53",
      "ask": "9.69",
      "open": "9.66",
      "high": "9.87",
      "low": "9.40",
      "close": "9.60",
      "average": "9.6625",
      "volume": "40468",
      "turnover": "391041.05",
      "trades": "126"
    },
    {
      "date": "2025-05-09",
      "bid": "9.70",
      "ask": "9.80",
      "open": "9.69",
      "high": "9.80",
      "low": "9.50",
      "close": "9.80",
      "average": "9.7078",
      "volume": "24495",
      "turnover": "237833.64",
      "trades": "99"
    },
    {
      "date": "2025-05-12",
      "bid": "9.60",
      "ask": "9.70",
      "open": "9.80",
      "high": "9.80",
      "low": "9.50",
      "close": "9.60",
      "average": "9.7194",
      "volume": "23638",
      "turnover": "229814.02",
      "trades": "70"
    },
    {
      "date": "2025-05-13",
      "bid": "9.70",
      "ask": "9.84",
      "open": "9.70",
      "high": "10.06",
      "low": "9.52",
      "close": "9.80",
      "average": "9.746",
      "volume": "146692",
      "turnover": "1429776.69",
      "trades": "171"
    },
    {
      "date": "2025-05-14",
      "bid": "9.91",
      "ask": "10.00",
      "open": "9.80",
      "high": "10.26",
      "low": "9.70",
      "close": "10.00",
      "average": "9.9396",
      "volume": "123181",
      "turnover": "1224454.37",
      "trades": "156"
    },
    {
      "date": "2025-05-15",
      "bid": "10.10",
      "ask": "10.16",
      "open": "10.80",
      "high": "10.80",
      "low": "9.52",
      "close": "10.20",
      "average": "10.0878",
      "volume": "29531",
      "turnover": "297903.04",
      "trades": "88"
    },
    {
      "date": "2025-05-16",
      "bid": "9.96",
      "ask": "10.04",
      "open": "10.30",
      "high": "10.34",
      "low": "9.95",
      "close": "9.96",
      "average": "10.0194",
      "volume": "30292",
      "turnover": "303542.8",
      "trades": "53"
    },
    {
      "date": "2025-05-19",
      "bid": "9.86",
      "ask": "9.92",
      "open": "9.96",
      "high": "10.20",
      "low": "9.57",
      "close": "9.92",
      "average": "9.8019",
      "volume": "12838",
      "turnover": "125832.37",
      "trades": "78"
    },
    {
      "date": "2025-05-20",
      "bid": "10.44",
      "ask": "10.52",
      "open": "9.93",
      "high": "10.76",
      "low": "9.93",
      "close": "10.56",
      "average": "10.3071",
      "volume": "110742",
      "turnover": "1141511.78",
      "trades": "319"
    },
    {
      "date": "2025-05-21",
      "bid": "10.44",
      "ask": "10.88",
      "open": "10.96",
      "high": "10.96",
      "low": "10.24",
      "close": "10.70",
      "average": "10.5796",
      "volume": "45940",
      "turnover": "485856.52",
      "trades": "143"
    },
    {
      "date": "2025-05-22",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.24",
      "high": "18.48",
      "low": "15.00",
      "close": "17.00",
      "average": "16.9727",
      "volume": "2222082",
      "turnover": "37724335",
      "trades": "4833"
    },
    {
      "date": "2025-05-23",
      "bid": "15.70",
      "ask": "15.74",
      "open": "17.70",
      "high": "17.70",
      "low": "15.22",
      "close": "15.74",
      "average": "16.0737",
      "volume": "611788",
      "turnover": "9834125.28",
      "trades": "1650"
    },
    {
      "date": "2025-05-26",
      "bid": "14.94",
      "ask": "14.98",
      "open": "15.70",
      "high": "15.70",
      "low": "14.52",
      "close": "14.86",
      "average": "14.8949",
      "volume": "450257",
      "turnover": "6708350.9",
      "trades": "1041"
    },
    {
      "date": "2025-05-27",
      "bid": "14.40",
      "ask": "14.52",
      "open": "14.82",
      "high": "15.24",
      "low": "14.32",
      "close": "14.34",
      "average": "14.8179",
      "volume": "217294",
      "turnover": "3219456.08",
      "trades": "476"
    },
    {
      "date": "2025-05-28",
      "bid": "14.50",
      "ask": "14.68",
      "open": "14.52",
      "high": "15.06",
      "low": "14.10",
      "close": "14.56",
      "average": "14.6572",
      "volume": "139077",
      "turnover": "2038464.46",
      "trades": "242"
    },
    {
      "date": "2025-05-30",
      "bid": "15.02",
      "ask": "15.26",
      "open": "14.70",
      "high": "15.48",
      "low": "14.52",
      "close": "15.12",
      "average": "15.0384",
      "volume": "145992",
      "turnover": "2195084.39",
      "trades": "427"
    },
    {
      "date": "2025-06-02",
      "bid": "14.76",
      "ask": "14.96",
      "open": "15.08",
      "high": "15.18",
      "low": "14.28",
      "close": "14.94",
      "average": "14.7743",
      "volume": "70360",
      "turnover": "1039521.3",
      "trades": "247"
    },
    {
      "date": "2025-06-03",
      "bid": "14.92",
      "ask": "15.00",
      "open": "14.92",
      "high": "15.30",
      "low": "14.68",
      "close": "15.00",
      "average": "15.0347",
      "volume": "64921",
      "turnover": "976066.05",
      "trades": "155"
    },
    {
      "date": "2025-06-04",
      "bid": "15.94",
      "ask": "16.02",
      "open": "15.28",
      "high": "16.44",
      "low": "15.00",
      "close": "16.10",
      "average": "15.6232",
      "volume": "199895",
      "turnover": "3122614.6",
      "trades": "451"
    },
    {
      "date": "2025-06-05",
      "bid": "15.46",
      "ask": "15.78",
      "open": "16.02",
      "high": "16.38",
      "low": "14.98",
      "close": "15.68",
      "average": "15.8209",
      "volume": "92813",
      "turnover": "1468698.31",
      "trades": "244"
    },
    {
      "date": "2025-06-09",
      "bid": "18.10",
      "ask": "18.26",
      "open": "18.00",
      "high": "18.88",
      "low": "17.34",
      "close": "18.14",
      "average": "18.1622",
      "volume": "574398",
      "turnover": "10428221.6",
      "trades": "1462"
    },
    {
      "date": "2025-06-10",
      "bid": "17.46",
      "ask": "17.68",
      "open": "18.50",
      "high": "18.98",
      "low": "17.32",
      "close": "17.46",
      "average": "18.3657",
      "volume": "236739",
      "turnover": "4349857.7",
      "trades": "726"
    },
    {
      "date": "2025-06-11",
      "bid": "17.68",
      "ask": "17.80",
      "open": "17.46",
      "high": "17.92",
      "low": "16.90",
      "close": "17.76",
      "average": "17.4798",
      "volume": "71975",
      "turnover": "1258404.63",
      "trades": "301"
    },
    {
      "date": "2025-06-12",
      "bid": "17.72",
      "ask": "17.80",
      "open": "17.80",
      "high": "18.48",
      "low": "17.36",
      "close": "17.70",
      "average": "17.8471",
      "volume": "54423",
      "turnover": "971312.07",
      "trades": "262"
    },
    {
      "date": "2025-06-13",
      "bid": "17.40",
      "ask": "17.98",
      "open": "17.80",
      "high": "18.34",
      "low": "17.30",
      "close": "17.52",
      "average": "17.8559",
      "volume": "122681",
      "turnover": "2189873.04",
      "trades": "331"
    },
    {
      "date": "2025-06-16",
      "bid": "18.56",
      "ask": "18.64",
      "open": "17.70",
      "high": "18.86",
      "low": "17.70",
      "close": "18.60",
      "average": "18.6411",
      "volume": "217054",
      "turnover": "4045963.81",
      "trades": "404"
    },
    {
      "date": "2025-06-17",
      "bid": "17.86",
      "ask": "18.08",
      "open": "18.80",
      "high": "18.94",
      "low": "17.86",
      "close": "17.90",
      "average": "18.3315",
      "volume": "51538",
      "turnover": "944831.28",
      "trades": "237"
    },
    {
      "date": "2025-06-18",
      "bid": "16.76",
      "ask": "16.98",
      "open": "17.84",
      "high": "17.84",
      "low": "16.70",
      "close": "16.90",
      "average": "17.1263",
      "volume": "109105",
      "turnover": "1868303.91",
      "trades": "373"
    },
    {
      "date": "2025-06-19",
      "bid": "16.70",
      "ask": "16.82",
      "open": "16.72",
      "high": "17.08",
      "low": "16.48",
      "close": "16.58",
      "average": "16.6525",
      "volume": "46127",
      "turnover": "768254.6",
      "trades": "165"
    },
    {
      "date": "2025-06-23",
      "bid": "16.12",
      "ask": "16.28",
      "open": "16.60",
      "high": "16.62",
      "low": "15.80",
      "close": "16.20",
      "average": "16.2276",
      "volume": "52328",
      "turnover": "849175.99",
      "trades": "206"
    },
    {
      "date": "2025-06-24",
      "bid": "16.06",
      "ask": "16.18",
      "open": "16.02",
      "high": "16.60",
      "low": "16.02",
      "close": "16.08",
      "average": "16.2666",
      "volume": "71287",
      "turnover": "1159781.87",
      "trades": "205"
    },
    {
      "date": "2025-06-25",
      "bid": "15.74",
      "ask": "15.86",
      "open": "16.06",
      "high": "16.52",
      "low": "15.72",
      "close": "15.74",
      "average": "15.9393",
      "volume": "82714",
      "turnover": "1318631.21",
      "trades": "286"
    },
    {
      "date": "2025-06-26",
      "bid": "16.06",
      "ask": "16.24",
      "open": "15.74",
      "high": "16.26",
      "low": "15.44",
      "close": "16.20",
      "average": "15.9275",
      "volume": "92536",
      "turnover": "1473309.74",
      "trades": "285"
    },
    {
      "date": "2025-06-27",
      "bid": "15.86",
      "ask": "16.08",
      "open": "16.12",
      "high": "16.26",
      "low": "15.70",
      "close": "16.04",
      "average": "15.8777",
      "volume": "69995",
      "turnover": "1111405.34",
      "trades": "212"
    },
    {
      "date": "2025-06-30",
      "bid": "15.80",
      "ask": "16.04",
      "open": "16.24",
      "high": "16.24",
      "low": "15.66",
      "close": "15.88",
      "average": "15.8825",
      "volume": "95831",
      "turnover": "1522027.88",
      "trades": "260"
    },
    {
      "date": "2025-07-01",
      "bid": "15.68",
      "ask": "15.82",
      "open": "15.80",
      "high": "16.22",
      "low": "15.66",
      "close": "15.72",
      "average": "15.8541",
      "volume": "25969",
      "turnover": "411771.3",
      "trades": "143"
    },
    {
      "date": "2025-07-02",
      "bid": "15.84",
      "ask": "15.98",
      "open": "15.70",
      "high": "16.02",
      "low": "15.70",
      "close": "15.86",
      "average": "15.8513",
      "volume": "24588",
      "turnover": "389774.23",
      "trades": "115"
    },
    {
      "date": "2025-07-03",
      "bid": "16.16",
      "ask": "16.24",
      "open": "15.90",
      "high": "16.32",
      "low": "15.72",
      "close": "16.16",
      "average": "16.0817",
      "volume": "60841",
      "turnover": "978335.67",
      "trades": "203"
    },
    {
      "date": "2025-07-04",
      "bid": "15.70",
      "ask": "15.80",
      "open": "16.24",
      "high": "16.24",
      "low": "15.70",
      "close": "15.70",
      "average": "15.8652",
      "volume": "51656",
      "turnover": "819504.06",
      "trades": "141"
    },
    {
      "date": "2025-07-07",
      "bid": "15.70",
      "ask": "15.82",
      "open": "15.80",
      "high": "16.18",
      "low": "15.52",
      "close": "15.74",
      "average": "15.7352",
      "volume": "45187",
      "turnover": "711324.62",
      "trades": "167"
    },
    {
      "date": "2025-07-08",
      "bid": "15.96",
      "ask": "16.12",
      "open": "15.70",
      "high": "16.26",
      "low": "15.70",
      "close": "16.08",
      "average": "16.0273",
      "volume": "33634",
      "turnover": "538985.1",
      "trades": "171"
    },
    {
      "date": "2025-07-09",
      "bid": "16.08",
      "ask": "16.20",
      "open": "15.96",
      "high": "16.28",
      "low": "15.80",
      "close": "16.18",
      "average": "16.1089",
      "volume": "42827",
      "turnover": "689762.03",
      "trades": "154"
    },
    {
      "date": "2025-07-10",
      "bid": "15.80",
      "ask": "15.90",
      "open": "16.20",
      "high": "16.20",
      "low": "15.80",
      "close": "15.90",
      "average": "15.9337",
      "volume": "26708",
      "turnover": "425601.68",
      "trades": "101"
    },
    {
      "date": "2025-07-11",
      "bid": "15.70",
      "ask": "15.88",
      "open": "15.86",
      "high": "15.96",
      "low": "15.60",
      "close": "15.70",
      "average": "15.6981",
      "volume": "41707",
      "turnover": "654721.46",
      "trades": "174"
    },
    {
      "date": "2025-07-14",
      "bid": "15.88",
      "ask": "16.08",
      "open": "15.70",
      "high": "16.24",
      "low": "15.70",
      "close": "15.90",
      "average": "15.9609",
      "volume": "49508",
      "turnover": "790830.65",
      "trades": "252"
    },
    {
      "date": "2025-07-15",
      "bid": "16.26",
      "ask": "16.90",
      "open": "15.88",
      "high": "16.90",
      "low": "15.88",
      "close": "16.82",
      "average": "16.1413",
      "volume": "57346",
      "turnover": "925571.35",
      "trades": "185"
    },
    {
      "date": "2025-07-16",
      "bid": "16.30",
      "ask": "16.52",
      "open": "16.90",
      "high": "16.96",
      "low": "16.20",
      "close": "16.50",
      "average": "16.5815",
      "volume": "48059",
      "turnover": "796853.33",
      "trades": "176"
    },
    {
      "date": "2025-07-17",
      "bid": "16.46",
      "ask": "16.70",
      "open": "16.30",
      "high": "16.84",
      "low": "16.20",
      "close": "16.70",
      "average": "16.4903",
      "volume": "34799",
      "turnover": "573823.62",
      "trades": "100"
    },
    {
      "date": "2025-07-18",
      "bid": "16.68",
      "ask": "16.94",
      "open": "16.52",
      "high": "17.00",
      "low": "16.50",
      "close": "16.68",
      "average": "16.6945",
      "volume": "36445",
      "turnover": "608458.07",
      "trades": "142"
    },
    {
      "date": "2025-07-21",
      "bid": "16.72",
      "ask": "16.98",
      "open": "16.94",
      "high": "17.00",
      "low": "16.54",
      "close": "16.62",
      "average": "16.7445",
      "volume": "31009",
      "turnover": "519282.92",
      "trades": "165"
    },
    {
      "date": "2025-07-22",
      "bid": "16.84",
      "ask": "17.00",
      "open": "16.76",
      "high": "17.28",
      "low": "16.76",
      "close": "17.00",
      "average": "16.9853",
      "volume": "29036",
      "turnover": "493188.32",
      "trades": "140"
    },
    {
      "date": "2025-07-23",
      "bid": "17.30",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.60",
      "low": "16.86",
      "close": "17.46",
      "average": "17.304",
      "volume": "29793",
      "turnover": "515385.11",
      "trades": "160"
    },
    {
      "date": "2025-07-24",
      "bid": "17.30",
      "ask": "17.34",
      "open": "17.64",
      "high": "17.88",
      "low": "17.12",
      "close": "17.34",
      "average": "17.4392",
      "volume": "38310",
      "turnover": "668305.28",
      "trades": "130"
    },
    {
      "date": "2025-07-25",
      "bid": "17.26",
      "ask": "17.30",
      "open": "17.34",
      "high": "17.46",
      "low": "17.12",
      "close": "17.30",
      "average": "17.3033",
      "volume": "9671",
      "turnover": "167341.65",
      "trades": "67"
    },
    {
      "date": "2025-07-28",
      "bid": "17.78",
      "ask": "17.86",
      "open": "17.32",
      "high": "18.02",
      "low": "17.30",
      "close": "17.86",
      "average": "17.775",
      "volume": "41281",
      "turnover": "734037.02",
      "trades": "172"
    },
    {
      "date": "2025-07-29",
      "bid": "18.22",
      "ask": "18.36",
      "open": "17.78",
      "high": "18.50",
      "low": "17.78",
      "close": "18.40",
      "average": "18.2089",
      "volume": "133348",
      "turnover": "2427923.49",
      "trades": "276"
    },
    {
      "date": "2025-07-30",
      "bid": "18.34",
      "ask": "18.52",
      "open": "18.20",
      "high": "19.30",
      "low": "18.10",
      "close": "18.32",
      "average": "18.7118",
      "volume": "196310",
      "turnover": "3674559.71",
      "trades": "298"
    },
    {
      "date": "2025-07-31",
      "bid": "17.46",
      "ask": "17.68",
      "open": "19.00",
      "high": "19.00",
      "low": "17.42",
      "close": "17.46",
      "average": "17.9625",
      "volume": "19704",
      "turnover": "353987.94",
      "trades": "111"
    },
    {
      "date": "2025-08-01",
      "bid": "17.18",
      "ask": "17.38",
      "open": "17.70",
      "high": "17.70",
      "low": "17.14",
      "close": "17.18",
      "average": "17.3432",
      "volume": "26490",
      "turnover": "459404.04",
      "trades": "108"
    },
    {
      "date": "2025-08-04",
      "bid": "17.42",
      "ask": "17.68",
      "open": "17.38",
      "high": "17.80",
      "low": "17.16",
      "close": "17.48",
      "average": "17.4298",
      "volume": "41867",
      "turnover": "729872.38",
      "trades": "163"
    },
    {
      "date": "2025-08-05",
      "bid": "17.62",
      "ask": "17.76",
      "open": "17.98",
      "high": "17.98",
      "low": "17.56",
      "close": "17.78",
      "average": "17.6857",
      "volume": "27333",
      "turnover": "483460.17",
      "trades": "114"
    },
    {
      "date": "2025-08-06",
      "bid": "17.60",
      "ask": "17.92",
      "open": "17.94",
      "high": "18.18",
      "low": "17.52",
      "close": "17.96",
      "average": "17.8372",
      "volume": "12533",
      "turnover": "223572.06",
      "trades": "98"
    },
    {
      "date": "2025-08-07",
      "bid": "17.36",
      "ask": "17.64",
      "open": "17.92",
      "high": "18.18",
      "low": "17.32",
      "close": "17.60",
      "average": "17.7463",
      "volume": "27840",
      "turnover": "494063.76",
      "trades": "113"
    },
    {
      "date": "2025-08-08",
      "bid": "17.10",
      "ask": "17.26",
      "open": "17.90",
      "high": "18.06",
      "low": "17.10",
      "close": "17.28",
      "average": "17.3718",
      "volume": "26048",
      "turnover": "452435.37",
      "trades": "134"
    },
    {
      "date": "2025-08-11",
      "bid": "17.16",
      "ask": "17.36",
      "open": "17.28",
      "high": "17.70",
      "low": "17.10",
      "close": "17.36",
      "average": "17.3538",
      "volume": "20384",
      "turnover": "353828.82",
      "trades": "117"
    },
    {
      "date": "2025-08-12",
      "bid": "16.84",
      "ask": "17.00",
      "open": "17.36",
      "high": "17.48",
      "low": "16.80",
      "close": "16.88",
      "average": "16.9773",
      "volume": "58351",
      "turnover": "990771.91",
      "trades": "156"
    },
    {
      "date": "2025-08-13",
      "bid": "16.32",
      "ask": "16.56",
      "open": "17.40",
      "high": "17.40",
      "low": "15.92",
      "close": "16.58",
      "average": "16.3924",
      "volume": "104754",
      "turnover": "1717622.21",
      "trades": "248"
    },
    {
      "date": "2025-08-14",
      "bid": "16.02",
      "ask": "16.18",
      "open": "15.90",
      "high": "16.52",
      "low": "15.70",
      "close": "16.20",
      "average": "16.131",
      "volume": "37975",
      "turnover": "612487.23",
      "trades": "143"
    },
    {
      "date": "2025-08-15",
      "bid": "16.04",
      "ask": "16.10",
      "open": "16.20",
      "high": "16.56",
      "low": "15.78",
      "close": "16.16",
      "average": "16.137",
      "volume": "36324",
      "turnover": "586171.4",
      "trades": "95"
    },
    {
      "date": "2025-08-18",
      "bid": "15.62",
      "ask": "15.70",
      "open": "15.96",
      "high": "16.42",
      "low": "15.44",
      "close": "15.60",
      "average": "15.7331",
      "volume": "16489",
      "turnover": "259615.02",
      "trades": "113"
    },
    {
      "date": "2025-08-19",
      "bid": "15.50",
      "ask": "15.62",
      "open": "15.62",
      "high": "16.44",
      "low": "15.44",
      "close": "15.50",
      "average": "15.6253",
      "volume": "44009",
      "turnover": "687803.97",
      "trades": "160"
    },
    {
      "date": "2025-08-20",
      "bid": "16.42",
      "ask": "16.46",
      "open": "15.50",
      "high": "16.48",
      "low": "15.40",
      "close": "16.46",
      "average": "15.9473",
      "volume": "55188",
      "turnover": "880279.61",
      "trades": "221"
    },
    {
      "date": "2025-08-21",
      "bid": "15.80",
      "ask": "15.82",
      "open": "16.42",
      "high": "16.42",
      "low": "15.66",
      "close": "15.82",
      "average": "16.0363",
      "volume": "31243",
      "turnover": "500996.82",
      "trades": "165"
    },
    {
      "date": "2025-08-22",
      "bid": "15.78",
      "ask": "16.10",
      "open": "15.70",
      "high": "16.16",
      "low": "15.34",
      "close": "16.06",
      "average": "15.6749",
      "volume": "88055",
      "turnover": "1380195.93",
      "trades": "341"
    },
    {
      "date": "2025-08-25",
      "bid": "15.62",
      "ask": "15.70",
      "open": "16.08",
      "high": "16.30",
      "low": "15.36",
      "close": "15.66",
      "average": "15.5944",
      "volume": "111253",
      "turnover": "1734753.42",
      "trades": "377"
    },
    {
      "date": "2025-08-26",
      "bid": "15.56",
      "ask": "15.76",
      "open": "15.72",
      "high": "15.82",
      "low": "15.50",
      "close": "15.58",
      "average": "15.6353",
      "volume": "63919",
      "turnover": "999299.74",
      "trades": "122"
    },
    {
      "date": "2025-08-27",
      "bid": "15.68",
      "ask": "15.70",
      "open": "15.50",
      "high": "15.70",
      "low": "15.28",
      "close": "15.70",
      "average": "15.5474",
      "volume": "46155",
      "turnover": "717639.69",
      "trades": "196"
    },
    {
      "date": "2025-08-28",
      "bid": "15.48",
      "ask": "15.58",
      "open": "15.74",
      "high": "15.74",
      "low": "15.30",
      "close": "15.44",
      "average": "15.4837",
      "volume": "19267",
      "turnover": "298353.69",
      "trades": "123"
    },
    {
      "date": "2025-08-29",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.78",
      "high": "15.96",
      "low": "15.32",
      "close": "15.60",
      "average": "15.7512",
      "volume": "71628",
      "turnover": "1128321.56",
      "trades": "253"
    },
    {
      "date": "2025-09-01",
      "bid": "16.00",
      "ask": "16.16",
      "open": "15.50",
      "high": "16.70",
      "low": "15.32",
      "close": "16.08",
      "average": "15.9582",
      "volume": "265716",
      "turnover": "4239286.93",
      "trades": "398"
    },
    {
      "date": "2025-09-02",
      "bid": "15.20",
      "ask": "15.50",
      "open": "16.00",
      "high": "16.26",
      "low": "14.92",
      "close": "15.46",
      "average": "15.3394",
      "volume": "117064",
      "turnover": "1795513.99",
      "trades": "256"
    },
    {
      "date": "2025-09-03",
      "bid": "15.14",
      "ask": "15.32",
      "open": "15.50",
      "high": "15.52",
      "low": "15.08",
      "close": "15.34",
      "average": "15.2808",
      "volume": "30599",
      "turnover": "467597.9",
      "trades": "139"
    },
    {
      "date": "2025-09-04",
      "bid": "15.40",
      "ask": "15.44",
      "open": "15.16",
      "high": "15.68",
      "low": "15.00",
      "close": "15.44",
      "average": "15.3301",
      "volume": "52700",
      "turnover": "807890.56",
      "trades": "210"
    },
    {
      "date": "2025-09-05",
      "bid": "15.16",
      "ask": "15.34",
      "open": "15.70",
      "high": "15.70",
      "low": "15.08",
      "close": "15.08",
      "average": "15.4044",
      "volume": "37950",
      "turnover": "584692.75",
      "trades": "184"
    },
    {
      "date": "2025-09-08",
      "bid": "15.14",
      "ask": "15.32",
      "open": "15.34",
      "high": "15.64",
      "low": "15.04",
      "close": "15.64",
      "average": "15.5125",
      "volume": "53778",
      "turnover": "833931.95",
      "trades": "102"
    },
    {
      "date": "2025-09-09",
      "bid": "15.10",
      "ask": "15.16",
      "open": "15.30",
      "high": "15.32",
      "low": "15.04",
      "close": "15.22",
      "average": "15.1947",
      "volume": "46386",
      "turnover": "704796.32",
      "trades": "184"
    },
    {
      "date": "2025-09-10",
      "bid": "15.18",
      "ask": "15.26",
      "open": "15.10",
      "high": "15.48",
      "low": "14.82",
      "close": "14.82",
      "average": "15.0789",
      "volume": "53088",
      "turnover": "800900.93",
      "trades": "159"
    },
    {
      "date": "2025-09-11",
      "bid": "15.06",
      "ask": "15.16",
      "open": "15.26",
      "high": "15.30",
      "low": "14.82",
      "close": "15.16",
      "average": "15.0797",
      "volume": "25666",
      "turnover": "387116.74",
      "trades": "113"
    },
    {
      "date": "2025-09-12",
      "bid": "16.90",
      "ask": "17.22",
      "open": "15.50",
      "high": "17.50",
      "low": "15.38",
      "close": "17.16",
      "average": "16.5174",
      "volume": "450608",
      "turnover": "7440924.95",
      "trades": "915"
    },
    {
      "date": "2025-09-15",
      "bid": "17.48",
      "ask": "17.80",
      "open": "17.16",
      "high": "17.86",
      "low": "16.94",
      "close": "17.42",
      "average": "17.3773",
      "volume": "185151",
      "turnover": "3217645.15",
      "trades": "303"
    },
    {
      "date": "2025-09-16",
      "bid": "17.08",
      "ask": "17.18",
      "open": "17.80",
      "high": "17.98",
      "low": "17.00",
      "close": "17.00",
      "average": "17.4256",
      "volume": "114736",
      "turnover": "1999650.81",
      "trades": "243"
    },
    {
      "date": "2025-09-17",
      "bid": "17.18",
      "ask": "17.34",
      "open": "17.50",
      "high": "17.76",
      "low": "17.06",
      "close": "17.16",
      "average": "17.2516",
      "volume": "44056",
      "turnover": "760109.28",
      "trades": "173"
    },
    {
      "date": "2025-09-18",
      "bid": "17.40",
      "ask": "17.46",
      "open": "17.34",
      "high": "17.90",
      "low": "17.26",
      "close": "17.26",
      "average": "17.5789",
      "volume": "100140",
      "turnover": "1761052.83",
      "trades": "192"
    },
    {
      "date": "2025-09-19",
      "bid": "17.30",
      "ask": "17.38",
      "open": "17.40",
      "high": "17.78",
      "low": "17.08",
      "close": "17.16",
      "average": "17.3526",
      "volume": "81549",
      "turnover": "1414989.21",
      "trades": "133"
    },
    {
      "date": "2025-09-22",
      "bid": "17.28",
      "ask": "17.40",
      "open": "17.30",
      "high": "17.58",
      "low": "16.96",
      "close": "17.26",
      "average": "17.218",
      "volume": "79541",
      "turnover": "1369673.55",
      "trades": "149"
    },
    {
      "date": "2025-09-23",
      "bid": "16.96",
      "ask": "16.98",
      "open": "17.40",
      "high": "17.88",
      "low": "16.90",
      "close": "16.90",
      "average": "17.3483",
      "volume": "113927",
      "turnover": "1977167.87",
      "trades": "197"
    },
    {
      "date": "2025-09-24",
      "bid": "16.58",
      "ask": "16.60",
      "open": "17.06",
      "high": "17.06",
      "low": "16.42",
      "close": "16.44",
      "average": "16.7029",
      "volume": "42002",
      "turnover": "701074.66",
      "trades": "142"
    },
    {
      "date": "2025-09-25",
      "bid": "16.30",
      "ask": "16.48",
      "open": "16.42",
      "high": "16.68",
      "low": "16.08",
      "close": "16.28",
      "average": "16.3503",
      "volume": "55829",
      "turnover": "913003.06",
      "trades": "135"
    },
    {
      "date": "2025-09-26",
      "bid": "16.34",
      "ask": "16.84",
      "open": "16.48",
      "high": "16.70",
      "low": "16.00",
      "close": "16.04",
      "average": "16.192",
      "volume": "90180",
      "turnover": "1460586.47",
      "trades": "213"
    },
    {
      "date": "2025-09-29",
      "bid": "16.54",
      "ask": "16.88",
      "open": "16.74",
      "high": "16.86",
      "low": "16.00",
      "close": "16.86",
      "average": "16.3213",
      "volume": "47601",
      "turnover": "776660.27",
      "trades": "136"
    },
    {
      "date": "2025-09-30",
      "bid": "17.48",
      "ask": "17.66",
      "open": "16.92",
      "high": "17.78",
      "low": "16.88",
      "close": "17.48",
      "average": "17.4018",
      "volume": "96847",
      "turnover": "1687119.2",
      "trades": "198"
    },
    {
      "date": "2025-10-01",
      "bid": "17.52",
      "ask": "17.78",
      "open": "17.50",
      "high": "17.78",
      "low": "16.96",
      "close": "17.64",
      "average": "17.4306",
      "volume": "38621",
      "turnover": "673059.15",
      "trades": "131"
    },
    {
      "date": "2025-10-02",
      "bid": "17.76",
      "ask": "17.78",
      "open": "17.64",
      "high": "17.96",
      "low": "17.50",
      "close": "17.78",
      "average": "17.7084",
      "volume": "52637",
      "turnover": "932141.76",
      "trades": "139"
    },
    {
      "date": "2025-10-03",
      "bid": "17.16",
      "ask": "17.36",
      "open": "17.94",
      "high": "17.94",
      "low": "17.14",
      "close": "17.34",
      "average": "17.4463",
      "volume": "99301",
      "turnover": "1732504.53",
      "trades": "174"
    },
    {
      "date": "2025-10-06",
      "bid": "17.12",
      "ask": "17.40",
      "open": "17.36",
      "high": "17.88",
      "low": "16.68",
      "close": "16.90",
      "average": "17.1141",
      "volume": "79151",
      "turnover": "1354423.64",
      "trades": "210"
    },
    {
      "date": "2025-10-07",
      "bid": "17.16",
      "ask": "17.42",
      "open": "17.28",
      "high": "17.84",
      "low": "17.14",
      "close": "17.24",
      "average": "17.3579",
      "volume": "98705",
      "turnover": "1713420.74",
      "trades": "223"
    },
    {
      "date": "2025-10-08",
      "bid": "17.16",
      "ask": "17.50",
      "open": "17.26",
      "high": "17.50",
      "low": "17.00",
      "close": "17.14",
      "average": "17.1646",
      "volume": "42194",
      "turnover": "724263.66",
      "trades": "149"
    },
    {
      "date": "2025-10-09",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.50",
      "high": "17.64",
      "low": "17.00",
      "close": "17.00",
      "average": "17.113",
      "volume": "59617",
      "turnover": "1020242.19",
      "trades": "106"
    },
    {
      "date": "2025-10-10",
      "bid": "16.46",
      "ask": "16.84",
      "open": "17.20",
      "high": "17.20",
      "low": "16.46",
      "close": "16.46",
      "average": "16.8047",
      "volume": "36332",
      "turnover": "611008.39",
      "trades": "86"
    },
    {
      "date": "2025-10-13",
      "bid": "16.74",
      "ask": "17.48",
      "open": "16.40",
      "high": "17.46",
      "low": "16.02",
      "close": "16.56",
      "average": "16.354",
      "volume": "35949",
      "turnover": "587742.92",
      "trades": "130"
    },
    {
      "date": "2025-10-14",
      "bid": "16.22",
      "ask": "16.42",
      "open": "17.00",
      "high": "17.00",
      "low": "16.20",
      "close": "16.20",
      "average": "16.3181",
      "volume": "17696",
      "turnover": "288785.6",
      "trades": "86"
    },
    {
      "date": "2025-10-15",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.26",
      "high": "16.70",
      "low": "16.26",
      "close": "16.38",
      "average": "16.5128",
      "volume": "24447",
      "turnover": "404003.47",
      "trades": "113"
    },
    {
      "date": "2025-10-16",
      "bid": "16.18",
      "ask": "16.60",
      "open": "16.68",
      "high": "16.68",
      "low": "16.16",
      "close": "16.16",
      "average": "16.3078",
      "volume": "28475",
      "turnover": "464372.01",
      "trades": "87"
    },
    {
      "date": "2025-10-17",
      "bid": "15.94",
      "ask": "16.12",
      "open": "16.60",
      "high": "16.60",
      "low": "15.72",
      "close": "15.74",
      "average": "15.9076",
      "volume": "28006",
      "turnover": "445665.85",
      "trades": "101"
    },
    {
      "date": "2025-10-20",
      "bid": "15.66",
      "ask": "16.12",
      "open": "16.28",
      "high": "16.28",
      "low": "15.24",
      "close": "15.24",
      "average": "15.6281",
      "volume": "42051",
      "turnover": "657318.73",
      "trades": "91"
    },
    {
      "date": "2025-10-21",
      "bid": "15.60",
      "ask": "15.88",
      "open": "15.92",
      "high": "16.44",
      "low": "15.42",
      "close": "15.66",
      "average": "15.9155",
      "volume": "131830",
      "turnover": "2098989.04",
      "trades": "242"
    },
    {
      "date": "2025-10-22",
      "bid": "16.00",
      "ask": "16.06",
      "open": "16.12",
      "high": "16.12",
      "low": "15.58",
      "close": "15.76",
      "average": "15.7829",
      "volume": "31662",
      "turnover": "499675.49",
      "trades": "74"
    },
    {
      "date": "2025-10-23",
      "bid": "15.60",
      "ask": "15.98",
      "open": "16.06",
      "high": "16.26",
      "low": "15.34",
      "close": "15.98",
      "average": "15.6405",
      "volume": "32343",
      "turnover": "505762.05",
      "trades": "123"
    },
    {
      "date": "2025-10-24",
      "bid": "16.30",
      "ask": "16.40",
      "open": "15.70",
      "high": "16.48",
      "low": "15.70",
      "close": "16.38",
      "average": "16.049",
      "volume": "42893",
      "turnover": "688347.97",
      "trades": "140"
    },
    {
      "date": "2025-10-27",
      "bid": "16.00",
      "ask": "16.26",
      "open": "16.74",
      "high": "16.74",
      "low": "15.84",
      "close": "16.22",
      "average": "16.1941",
      "volume": "25890",
      "turnover": "419284",
      "trades": "109"
    },
    {
      "date": "2025-10-28",
      "bid": "15.92",
      "ask": "16.28",
      "open": "16.30",
      "high": "16.38",
      "low": "15.90",
      "close": "16.24",
      "average": "16.1629",
      "volume": "8427",
      "turnover": "136224.88",
      "trades": "72"
    },
    {
      "date": "2025-10-29",
      "bid": "16.16",
      "ask": "16.66",
      "open": "16.48",
      "high": "16.94",
      "low": "15.70",
      "close": "16.62",
      "average": "16.113",
      "volume": "48786",
      "turnover": "786905.85",
      "trades": "197"
    },
    {
      "date": "2025-10-30",
      "bid": "16.20",
      "ask": "16.32",
      "open": "16.16",
      "high": "16.64",
      "low": "15.92",
      "close": "16.30",
      "average": "16.1579",
      "volume": "15518",
      "turnover": "250744.05",
      "trades": "119"
    },
    {
      "date": "2025-10-31",
      "bid": "16.08",
      "ask": "16.52",
      "open": "16.20",
      "high": "16.62",
      "low": "15.82",
      "close": "16.40",
      "average": "16.2669",
      "volume": "10482",
      "turnover": "170509.76",
      "trades": "57"
    },
    {
      "date": "2025-11-03",
      "bid": "16.82",
      "ask": "17.00",
      "open": "16.60",
      "high": "17.00",
      "low": "16.38",
      "close": "16.94",
      "average": "16.6488",
      "volume": "20718",
      "turnover": "344928.51",
      "trades": "95"
    },
    {
      "date": "2025-11-04",
      "bid": "17.06",
      "ask": "17.54",
      "open": "16.78",
      "high": "17.96",
      "low": "16.38",
      "close": "17.54",
      "average": "16.7369",
      "volume": "68999",
      "turnover": "1154847.14",
      "trades": "142"
    },
    {
      "date": "2025-11-05",
      "bid": "17.04",
      "ask": "17.26",
      "open": "17.54",
      "high": "17.80",
      "low": "16.70",
      "close": "17.24",
      "average": "17.0582",
      "volume": "87532",
      "turnover": "1493448.95",
      "trades": "152"
    },
    {
      "date": "2025-11-06",
      "bid": "17.00",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.96",
      "low": "16.72",
      "close": "17.48",
      "average": "17.2083",
      "volume": "125728",
      "turnover": "2163661.62",
      "trades": "280"
    },
    {
      "date": "2025-11-07",
      "bid": "17.18",
      "ask": "17.46",
      "open": "17.98",
      "high": "17.98",
      "low": "17.06",
      "close": "17.44",
      "average": "17.3421",
      "volume": "28165",
      "turnover": "488478.51",
      "trades": "76"
    },
    {
      "date": "2025-11-10",
      "bid": "18.08",
      "ask": "18.16",
      "open": "17.86",
      "high": "18.46",
      "low": "17.62",
      "close": "18.16",
      "average": "18.1349",
      "volume": "56691",
      "turnover": "1028072.1",
      "trades": "141"
    },
    {
      "date": "2025-11-11",
      "bid": "18.20",
      "ask": "18.32",
      "open": "18.16",
      "high": "18.48",
      "low": "17.92",
      "close": "18.22",
      "average": "18.1612",
      "volume": "48141",
      "turnover": "874298.06",
      "trades": "127"
    },
    {
      "date": "2025-11-12",
      "bid": "17.60",
      "ask": "17.98",
      "open": "18.24",
      "high": "18.50",
      "low": "17.72",
      "close": "17.98",
      "average": "18.1343",
      "volume": "44809",
      "turnover": "812588.02",
      "trades": "108"
    },
    {
      "date": "2025-11-13",
      "bid": "17.50",
      "ask": "17.82",
      "open": "17.98",
      "high": "18.10",
      "low": "17.30",
      "close": "17.78",
      "average": "17.6352",
      "volume": "17038",
      "turnover": "300467.26",
      "trades": "71"
    },
    {
      "date": "2025-11-14",
      "bid": "17.40",
      "ask": "17.64",
      "open": "17.50",
      "high": "17.66",
      "low": "16.96",
      "close": "17.60",
      "average": "17.3047",
      "volume": "34284",
      "turnover": "593276.05",
      "trades": "89"
    },
    {
      "date": "2025-11-17",
      "bid": "17.40",
      "ask": "17.80",
      "open": "17.42",
      "high": "18.22",
      "low": "17.10",
      "close": "17.80",
      "average": "17.6001",
      "volume": "17577",
      "turnover": "309356.4",
      "trades": "81"
    },
    {
      "date": "2025-11-18",
      "bid": "17.00",
      "ask": "17.78",
      "open": "17.80",
      "high": "17.80",
      "low": "16.66",
      "close": "17.24",
      "average": "17.0447",
      "volume": "30280",
      "turnover": "516115.51",
      "trades": "116"
    },
    {
      "date": "2025-11-19",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.00",
      "high": "18.00",
      "low": "16.60",
      "close": "17.46",
      "average": "17.2295",
      "volume": "36674",
      "turnover": "631874.98",
      "trades": "145"
    },
    {
      "date": "2025-11-20",
      "bid": "17.42",
      "ask": "17.76",
      "open": "17.80",
      "high": "17.84",
      "low": "16.48",
      "close": "17.44",
      "average": "17.0786",
      "volume": "95908",
      "turnover": "1638116.09",
      "trades": "250"
    },
    {
      "date": "2025-11-21",
      "bid": "17.18",
      "ask": "17.38",
      "open": "17.24",
      "high": "17.48",
      "low": "16.58",
      "close": "17.40",
      "average": "17.1419",
      "volume": "50017",
      "turnover": "857604.16",
      "trades": "162"
    },
    {
      "date": "2025-11-24",
      "bid": "16.80",
      "ask": "17.20",
      "open": "17.18",
      "high": "17.40",
      "low": "16.78",
      "close": "17.00",
      "average": "17.0091",
      "volume": "12589",
      "turnover": "214096.68",
      "trades": "74"
    },
    {
      "date": "2025-11-25",
      "bid": "17.04",
      "ask": "17.34",
      "open": "16.80",
      "high": "17.44",
      "low": "16.72",
      "close": "17.34",
      "average": "17.1002",
      "volume": "42540",
      "turnover": "727295.08",
      "trades": "95"
    },
    {
      "date": "2025-11-26",
      "bid": "17.66",
      "ask": "17.80",
      "open": "17.00",
      "high": "18.00",
      "low": "16.50",
      "close": "17.80",
      "average": "17.3869",
      "volume": "82632",
      "turnover": "1436549.65",
      "trades": "133"
    },
    {
      "date": "2025-11-27",
      "bid": "17.40",
      "ask": "17.76",
      "open": "17.64",
      "high": "17.86",
      "low": "17.32",
      "close": "17.42",
      "average": "17.5429",
      "volume": "37522",
      "turnover": "658341.2",
      "trades": "127"
    },
    {
      "date": "2025-11-28",
      "bid": "17.32",
      "ask": "17.48",
      "open": "17.42",
      "high": "17.50",
      "low": "16.92",
      "close": "17.48",
      "average": "17.2239",
      "volume": "27536",
      "turnover": "474277",
      "trades": "102"
    },
    {
      "date": "2025-12-01",
      "bid": "16.84",
      "ask": "17.06",
      "open": "17.48",
      "high": "17.48",
      "low": "16.78",
      "close": "17.06",
      "average": "16.9543",
      "volume": "14680",
      "turnover": "248888.6",
      "trades": "75"
    },
    {
      "date": "2025-12-02",
      "bid": "16.58",
      "ask": "16.96",
      "open": "17.06",
      "high": "17.20",
      "low": "16.56",
      "close": "16.58",
      "average": "16.7363",
      "volume": "5031",
      "turnover": "84202.44",
      "trades": "40"
    },
    {
      "date": "2025-12-03",
      "bid": "16.50",
      "ask": "16.78",
      "open": "16.60",
      "high": "17.16",
      "low": "16.34",
      "close": "16.50",
      "average": "16.5569",
      "volume": "43248",
      "turnover": "716099.29",
      "trades": "101"
    },
    {
      "date": "2025-12-04",
      "bid": "16.52",
      "ask": "16.72",
      "open": "16.90",
      "high": "17.00",
      "low": "16.38",
      "close": "16.68",
      "average": "16.6437",
      "volume": "10089",
      "turnover": "167962.73",
      "trades": "60"
    },
    {
      "date": "2025-12-05",
      "bid": "16.84",
      "ask": "17.14",
      "open": "16.68",
      "high": "17.18",
      "low": "16.40",
      "close": "17.00",
      "average": "16.9045",
      "volume": "23132",
      "turnover": "391035.68",
      "trades": "67"
    },
    {
      "date": "2025-12-08",
      "bid": "17.22",
      "ask": "17.44",
      "open": "17.60",
      "high": "17.80",
      "low": "17.12",
      "close": "17.24",
      "average": "17.5078",
      "volume": "73892",
      "turnover": "1293850.57",
      "trades": "227"
    },
    {
      "date": "2025-12-09",
      "bid": "16.92",
      "ask": "17.16",
      "open": "17.30",
      "high": "17.30",
      "low": "16.68",
      "close": "16.94",
      "average": "16.9774",
      "volume": "30108",
      "turnover": "511134.51",
      "trades": "118"
    },
    {
      "date": "2025-12-10",
      "bid": "16.70",
      "ask": "16.96",
      "open": "16.98",
      "high": "16.98",
      "low": "16.40",
      "close": "16.96",
      "average": "16.7464",
      "volume": "33064",
      "turnover": "553697.85",
      "trades": "110"
    },
    {
      "date": "2025-12-11",
      "bid": "17.22",
      "ask": "17.40",
      "open": "16.96",
      "high": "17.48",
      "low": "16.66",
      "close": "17.40",
      "average": "17.1444",
      "volume": "49708",
      "turnover": "852289.08",
      "trades": "140"
    },
    {
      "date": "2025-12-12",
      "bid": "18.30",
      "ask": "18.36",
      "open": "17.38",
      "high": "18.60",
      "low": "17.38",
      "close": "18.36",
      "average": "18.1605",
      "volume": "144467",
      "turnover": "2624181.87",
      "trades": "422"
    },
    {
      "date": "2025-12-15",
      "bid": "18.66",
      "ask": "18.78",
      "open": "18.64",
      "high": "19.18",
      "low": "18.58",
      "close": "18.88",
      "average": "18.9341",
      "volume": "121875",
      "turnover": "2308786.63",
      "trades": "355"
    },
    {
      "date": "2025-12-16",
      "bid": "18.12",
      "ask": "18.40",
      "open": "18.88",
      "high": "18.90",
      "low": "18.12",
      "close": "18.38",
      "average": "18.4789",
      "volume": "45467",
      "turnover": "840400.87",
      "trades": "169"
    },
    {
      "date": "2025-12-17",
      "bid": "17.96",
      "ask": "18.30",
      "open": "18.20",
      "high": "18.50",
      "low": "17.92",
      "close": "18.28",
      "average": "18.1752",
      "volume": "49011",
      "turnover": "890785.16",
      "trades": "123"
    },
    {
      "date": "2025-12-18",
      "bid": "17.94",
      "ask": "18.24",
      "open": "18.26",
      "high": "18.30",
      "low": "17.76",
      "close": "18.20",
      "average": "18.0217",
      "volume": "22325",
      "turnover": "402292.98",
      "trades": "87"
    },
    {
      "date": "2025-12-19",
      "bid": "17.92",
      "ask": "18.00",
      "open": "18.24",
      "high": "18.24",
      "low": "17.60",
      "close": "17.86",
      "average": "17.9198",
      "volume": "29813",
      "turnover": "534247.79",
      "trades": "106"
    },
    {
      "date": "2025-12-22",
      "bid": "18.04",
      "ask": "18.38",
      "open": "17.96",
      "high": "18.44",
      "low": "17.70",
      "close": "18.30",
      "average": "17.9931",
      "volume": "64263",
      "turnover": "1156291.4",
      "trades": "148"
    },
    {
      "date": "2025-12-23",
      "bid": "18.50",
      "ask": "18.56",
      "open": "18.30",
      "high": "18.66",
      "low": "18.14",
      "close": "18.60",
      "average": "18.4523",
      "volume": "44277",
      "turnover": "817040.97",
      "trades": "148"
    },
    {
      "date": "2025-12-29",
      "bid": "19.14",
      "ask": "19.30",
      "open": "18.60",
      "high": "19.50",
      "low": "18.56",
      "close": "19.28",
      "average": "18.9842",
      "volume": "58061",
      "turnover": "1102219.68",
      "trades": "205"
    },
    {
      "date": "2025-12-30",
      "bid": "18.88",
      "ask": "19.26",
      "open": "19.30",
      "high": "19.30",
      "low": "18.88",
      "close": "19.26",
      "average": "19.1792",
      "volume": "53986",
      "turnover": "1035663.7",
      "trades": "177"
    },
    {
      "date": "2026-01-02",
      "bid": "19.10",
      "ask": "19.24",
      "open": "19.26",
      "high": "19.50",
      "low": "19.00",
      "close": "19.20",
      "average": "19.2048",
      "volume": "48053",
      "turnover": "923203.5",
      "trades": "205"
    },
    {
      "date": "2026-01-05",
      "bid": "18.88",
      "ask": "19.20",
      "open": "19.24",
      "high": "19.64",
      "low": "18.84",
      "close": "19.18",
      "average": "19.2936",
      "volume": "37189",
      "turnover": "717550.05",
      "trades": "99"
    },
    {
      "date": "2026-01-07",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.20",
      "high": "19.44",
      "low": "18.76",
      "close": "19.10",
      "average": "19.0052",
      "volume": "77144",
      "turnover": "1466551.33",
      "trades": "167"
    },
    {
      "date": "2026-01-08",
      "bid": "18.66",
      "ask": "18.88",
      "open": "19.08",
      "high": "19.10",
      "low": "18.62",
      "close": "18.88",
      "average": "18.7933",
      "volume": "27780",
      "turnover": "522078.56",
      "trades": "105"
    },
    {
      "date": "2026-01-09",
      "bid": "18.80",
      "ask": "18.88",
      "open": "18.92",
      "high": "19.08",
      "low": "18.50",
      "close": "18.88",
      "average": "18.8138",
      "volume": "50791",
      "turnover": "955572.1",
      "trades": "143"
    },
    {
      "date": "2026-01-12",
      "bid": "18.50",
      "ask": "18.64",
      "open": "18.88",
      "high": "18.98",
      "low": "18.24",
      "close": "18.64",
      "average": "18.4863",
      "volume": "22248",
      "turnover": "411376.59",
      "trades": "123"
    },
    {
      "date": "2026-01-13",
      "bid": "18.34",
      "ask": "18.90",
      "open": "18.50",
      "high": "18.96",
      "low": "18.22",
      "close": "18.86",
      "average": "18.5742",
      "volume": "31668",
      "turnover": "588207.22",
      "trades": "94"
    },
    {
      "date": "2026-01-14",
      "bid": "18.88",
      "ask": "19.06",
      "open": "18.92",
      "high": "19.18",
      "low": "18.62",
      "close": "19.04",
      "average": "18.9786",
      "volume": "37908",
      "turnover": "719584.4",
      "trades": "118"
    },
    {
      "date": "2026-01-15",
      "bid": "19.20",
      "ask": "19.34",
      "open": "19.06",
      "high": "19.34",
      "low": "18.92",
      "close": "19.34",
      "average": "19.2456",
      "volume": "44240",
      "turnover": "850837.7",
      "trades": "116"
    },
    {
      "date": "2026-01-16",
      "bid": "18.72",
      "ask": "19.08",
      "open": "19.32",
      "high": "19.34",
      "low": "18.62",
      "close": "19.10",
      "average": "19.0089",
      "volume": "45616",
      "turnover": "867182.83",
      "trades": "113"
    },
    {
      "date": "2026-01-19",
      "bid": "18.52",
      "ask": "19.48",
      "open": "19.54",
      "high": "19.54",
      "low": "18.20",
      "close": "19.46",
      "average": "18.5609",
      "volume": "31627",
      "turnover": "586953.24",
      "trades": "171"
    },
    {
      "date": "2026-01-20",
      "bid": "18.60",
      "ask": "18.82",
      "open": "19.46",
      "high": "19.46",
      "low": "18.38",
      "close": "18.78",
      "average": "18.7374",
      "volume": "28227",
      "turnover": "528833.03",
      "trades": "112"
    },
    {
      "date": "2026-01-21",
      "bid": "18.00",
      "ask": "18.12",
      "open": "18.32",
      "high": "18.70",
      "low": "17.36",
      "close": "18.08",
      "average": "17.9804",
      "volume": "41944",
      "turnover": "754233.6",
      "trades": "156"
    },
    {
      "date": "2026-01-22",
      "bid": "18.18",
      "ask": "18.40",
      "open": "18.02",
      "high": "18.62",
      "low": "17.90",
      "close": "18.38",
      "average": "18.2328",
      "volume": "29512",
      "turnover": "538085.58",
      "trades": "138"
    },
    {
      "date": "2026-01-23",
      "bid": "18.42",
      "ask": "18.80",
      "open": "18.40",
      "high": "19.00",
      "low": "18.28",
      "close": "18.76",
      "average": "18.6769",
      "volume": "43976",
      "turnover": "821232.18",
      "trades": "116"
    },
    {
      "date": "2026-01-26",
      "bid": "17.72",
      "ask": "17.92",
      "open": "18.80",
      "high": "18.92",
      "low": "17.80",
      "close": "17.90",
      "average": "18.1157",
      "volume": "27342",
      "turnover": "495345.73",
      "trades": "107"
    },
    {
      "date": "2026-01-27",
      "bid": "17.18",
      "ask": "17.38",
      "open": "17.70",
      "high": "17.74",
      "low": "16.92",
      "close": "17.38",
      "average": "17.2315",
      "volume": "47489",
      "turnover": "818353.48",
      "trades": "183"
    },
    {
      "date": "2026-01-28",
      "bid": "17.00",
      "ask": "17.16",
      "open": "17.38",
      "high": "17.38",
      "low": "16.34",
      "close": "17.00",
      "average": "16.759",
      "volume": "73402",
      "turnover": "1230088.79",
      "trades": "127"
    },
    {
      "date": "2026-01-29",
      "bid": "16.88",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.40",
      "low": "16.76",
      "close": "16.98",
      "average": "16.9904",
      "volume": "50360",
      "turnover": "855624.36",
      "trades": "92"
    },
    {
      "date": "2026-01-30",
      "bid": "16.92",
      "ask": "17.32",
      "open": "16.88",
      "high": "17.40",
      "low": "16.86",
      "close": "17.32",
      "average": "17.0216",
      "volume": "35348",
      "turnover": "601865.41",
      "trades": "116"
    },
    {
      "date": "2026-02-02",
      "bid": "17.02",
      "ask": "17.30",
      "open": "16.88",
      "high": "17.48",
      "low": "16.78",
      "close": "17.28",
      "average": "17.1511",
      "volume": "19822",
      "turnover": "339983.15",
      "trades": "64"
    },
    {
      "date": "2026-02-03",
      "bid": "16.88",
      "ask": "17.08",
      "open": "17.28",
      "high": "17.64",
      "low": "16.78",
      "close": "17.04",
      "average": "17.1721",
      "volume": "44145",
      "turnover": "758060.98",
      "trades": "81"
    },
    {
      "date": "2026-02-04",
      "bid": "16.52",
      "ask": "16.68",
      "open": "16.88",
      "high": "17.02",
      "low": "16.50",
      "close": "16.70",
      "average": "16.6989",
      "volume": "43637",
      "turnover": "728681.93",
      "trades": "151"
    },
    {
      "date": "2026-02-05",
      "bid": "16.12",
      "ask": "16.40",
      "open": "16.52",
      "high": "16.86",
      "low": "15.94",
      "close": "16.40",
      "average": "16.441",
      "volume": "119284",
      "turnover": "1961153.32",
      "trades": "124"
    },
    {
      "date": "2026-02-06",
      "bid": "16.52",
      "ask": "16.70",
      "open": "16.40",
      "high": "16.86",
      "low": "16.10",
      "close": "16.86",
      "average": "16.4734",
      "volume": "33532",
      "turnover": "552138.79",
      "trades": "83"
    },
    {
      "date": "2026-02-09",
      "bid": "16.70",
      "ask": "16.84",
      "open": "16.84",
      "high": "17.00",
      "low": "16.44",
      "close": "16.70",
      "average": "16.7699",
      "volume": "39326",
      "turnover": "659656.9",
      "trades": "79"
    },
    {
      "date": "2026-02-10",
      "bid": "17.00",
      "ask": "17.10",
      "open": "16.84",
      "high": "17.56",
      "low": "16.84",
      "close": "17.22",
      "average": "17.2565",
      "volume": "15779",
      "turnover": "272289.64",
      "trades": "53"
    },
    {
      "date": "2026-02-11",
      "bid": "16.80",
      "ask": "17.20",
      "open": "17.10",
      "high": "17.20",
      "low": "16.80",
      "close": "17.20",
      "average": "17.0852",
      "volume": "5407",
      "turnover": "92346.46",
      "trades": "34"
    },
    {
      "date": "2026-02-12",
      "bid": "16.70",
      "ask": "16.86",
      "open": "16.82",
      "high": "17.08",
      "low": "16.60",
      "close": "16.68",
      "average": "16.9152",
      "volume": "24395",
      "turnover": "412651.14",
      "trades": "61"
    },
    {
      "date": "2026-02-13",
      "bid": "17.02",
      "ask": "17.38",
      "open": "16.86",
      "high": "17.46",
      "low": "16.86",
      "close": "17.32",
      "average": "17.0543",
      "volume": "26325",
      "turnover": "449035.8",
      "trades": "119"
    },
    {
      "date": "2026-02-16",
      "bid": "16.78",
      "ask": "17.16",
      "open": "17.02",
      "high": "17.38",
      "low": "16.68",
      "close": "16.78",
      "average": "17.0172",
      "volume": "10001",
      "turnover": "170186.14",
      "trades": "53"
    },
    {
      "date": "2026-02-17",
      "bid": "15.60",
      "ask": "15.86",
      "open": "16.68",
      "high": "16.96",
      "low": "15.58",
      "close": "16.10",
      "average": "15.9843",
      "volume": "54287",
      "turnover": "867759.57",
      "trades": "151"
    },
    {
      "date": "2026-02-18",
      "bid": "16.70",
      "ask": "16.88",
      "open": "16.50",
      "high": "17.12",
      "low": "16.12",
      "close": "16.90",
      "average": "16.7196",
      "volume": "23200",
      "turnover": "387907.36",
      "trades": "110"
    },
    {
      "date": "2026-02-19",
      "bid": "16.96",
      "ask": "17.20",
      "open": "16.90",
      "high": "17.24",
      "low": "16.60",
      "close": "17.24",
      "average": "16.94",
      "volume": "31995",
      "turnover": "541940.73",
      "trades": "70"
    },
    {
      "date": "2026-02-20",
      "bid": "17.18",
      "ask": "17.56",
      "open": "17.24",
      "high": "17.62",
      "low": "17.14",
      "close": "17.54",
      "average": "17.4234",
      "volume": "10262",
      "turnover": "178798.92",
      "trades": "51"
    },
    {
      "date": "2026-02-23",
      "bid": "16.80",
      "ask": "16.94",
      "open": "17.66",
      "high": "17.68",
      "low": "16.70",
      "close": "16.94",
      "average": "17.1953",
      "volume": "111693",
      "turnover": "1920580.27",
      "trades": "214"
    },
    {
      "date": "2026-02-24",
      "bid": "16.36",
      "ask": "16.62",
      "open": "17.00",
      "high": "17.16",
      "low": "16.32",
      "close": "16.62",
      "average": "16.5386",
      "volume": "22640",
      "turnover": "374433.58",
      "trades": "82"
    },
    {
      "date": "2026-02-25",
      "bid": "16.30",
      "ask": "16.68",
      "open": "16.84",
      "high": "16.86",
      "low": "16.08",
      "close": "16.68",
      "average": "16.3289",
      "volume": "30360",
      "turnover": "495762.03",
      "trades": "94"
    },
    {
      "date": "2026-02-26",
      "bid": "16.92",
      "ask": "17.20",
      "open": "16.68",
      "high": "17.20",
      "low": "16.56",
      "close": "17.18",
      "average": "16.9052",
      "volume": "15303",
      "turnover": "258699.14",
      "trades": "56"
    },
    {
      "date": "2026-02-27",
      "bid": "17.20",
      "ask": "17.46",
      "open": "16.92",
      "high": "17.50",
      "low": "16.90",
      "close": "17.44",
      "average": "17.188",
      "volume": "49171",
      "turnover": "845151.1",
      "trades": "92"
    },
    {
      "date": "2026-03-02",
      "bid": "17.32",
      "ask": "17.48",
      "open": "16.86",
      "high": "17.50",
      "low": "16.38",
      "close": "17.50",
      "average": "17.0092",
      "volume": "26022",
      "turnover": "443576.58",
      "trades": "83"
    },
    {
      "date": "2026-03-03",
      "bid": "16.56",
      "ask": "16.84",
      "open": "17.48",
      "high": "17.48",
      "low": "16.34",
      "close": "16.80",
      "average": "16.9261",
      "volume": "35899",
      "turnover": "607242.35",
      "trades": "110"
    },
    {
      "date": "2026-03-04",
      "bid": "16.70",
      "ask": "17.06",
      "open": "16.30",
      "high": "17.30",
      "low": "16.30",
      "close": "17.06",
      "average": "16.5338",
      "volume": "31167",
      "turnover": "515217",
      "trades": "139"
    },
    {
      "date": "2026-03-05",
      "bid": "17.10",
      "ask": "17.48",
      "open": "16.70",
      "high": "17.50",
      "low": "16.64",
      "close": "17.46",
      "average": "17.0223",
      "volume": "21969",
      "turnover": "373987.71",
      "trades": "76"
    },
    {
      "date": "2026-03-06",
      "bid": "16.88",
      "ask": "17.14",
      "open": "17.48",
      "high": "17.48",
      "low": "16.84",
      "close": "17.14",
      "average": "17.0693",
      "volume": "8334",
      "turnover": "142255.2",
      "trades": "47"
    },
    {
      "date": "2026-03-09",
      "bid": "16.56",
      "ask": "16.84",
      "open": "16.08",
      "high": "16.88",
      "low": "16.08",
      "close": "16.76",
      "average": "16.505",
      "volume": "17059",
      "turnover": "281630.22",
      "trades": "79"
    },
    {
      "date": "2026-03-10",
      "bid": "16.82",
      "ask": "17.16",
      "open": "16.56",
      "high": "17.44",
      "low": "16.56",
      "close": "17.18",
      "average": "16.9568",
      "volume": "20183",
      "turnover": "342455.06",
      "trades": "77"
    },
    {
      "date": "2026-03-11",
      "bid": "16.70",
      "ask": "17.02",
      "open": "16.44",
      "high": "17.08",
      "low": "16.44",
      "close": "17.08",
      "average": "16.7638",
      "volume": "5975",
      "turnover": "100163.5",
      "trades": "40"
    },
    {
      "date": "2026-03-12",
      "bid": "16.84",
      "ask": "17.06",
      "open": "17.00",
      "high": "17.08",
      "low": "16.74",
      "close": "17.08",
      "average": "16.97",
      "volume": "15610",
      "turnover": "264901.8",
      "trades": "65"
    },
    {
      "date": "2026-03-13",
      "bid": "17.60",
      "ask": "17.82",
      "open": "17.50",
      "high": "17.98",
      "low": "17.40",
      "close": "17.90",
      "average": "17.7236",
      "volume": "103063",
      "turnover": "1826146.2",
      "trades": "214"
    },
    {
      "date": "2026-03-16",
      "bid": "17.22",
      "ask": "17.50",
      "open": "17.90",
      "high": "17.90",
      "low": "17.04",
      "close": "17.50",
      "average": "17.5771",
      "volume": "8538",
      "turnover": "150079.92",
      "trades": "41"
    },
    {
      "date": "2026-03-17",
      "bid": "17.20",
      "ask": "17.42",
      "open": "17.06",
      "high": "17.88",
      "low": "17.00",
      "close": "17.28",
      "average": "17.2079",
      "volume": "42040",
      "turnover": "723455.04",
      "trades": "80"
    },
    {
      "date": "2026-03-18",
      "bid": "17.54",
      "ask": "17.72",
      "open": "17.48",
      "high": "18.18",
      "low": "17.22",
      "close": "17.72",
      "average": "17.7878",
      "volume": "63571",
      "turnover": "1134107.82",
      "trades": "138"
    },
    {
      "date": "2026-03-19",
      "bid": "17.32",
      "ask": "17.58",
      "open": "17.62",
      "high": "17.90",
      "low": "17.20",
      "close": "17.58",
      "average": "17.553",
      "volume": "20088",
      "turnover": "352583.45",
      "trades": "45"
    },
    {
      "date": "2026-03-20",
      "bid": "17.26",
      "ask": "17.48",
      "open": "17.58",
      "high": "17.66",
      "low": "17.12",
      "close": "17.26",
      "average": "17.3268",
      "volume": "10414",
      "turnover": "180441.56",
      "trades": "44"
    },
    {
      "date": "2026-03-23",
      "bid": "17.50",
      "ask": "17.80",
      "open": "17.48",
      "high": "17.90",
      "low": "16.72",
      "close": "17.90",
      "average": "16.9631",
      "volume": "21712",
      "turnover": "368291.96",
      "trades": "81"
    },
    {
      "date": "2026-03-24",
      "bid": "16.88",
      "ask": "17.18",
      "open": "17.80",
      "high": "17.88",
      "low": "16.88",
      "close": "16.90",
      "average": "17.3442",
      "volume": "26119",
      "turnover": "452940.6",
      "trades": "51"
    },
    {
      "date": "2026-03-25",
      "bid": "16.64",
      "ask": "16.72",
      "open": "17.18",
      "high": "17.34",
      "low": "16.68",
      "close": "16.74",
      "average": "16.8675",
      "volume": "15914",
      "turnover": "268425.7",
      "trades": "65"
    },
    {
      "date": "2026-03-26",
      "bid": "16.78",
      "ask": "17.28",
      "open": "16.70",
      "high": "17.34",
      "low": "16.56",
      "close": "17.28",
      "average": "16.7438",
      "volume": "8137",
      "turnover": "136299.57",
      "trades": "35"
    },
    {
      "date": "2026-03-27",
      "bid": "16.70",
      "ask": "16.88",
      "open": "17.28",
      "high": "17.28",
      "low": "16.62",
      "close": "16.86",
      "average": "16.7915",
      "volume": "12955",
      "turnover": "217542.46",
      "trades": "31"
    },
    {
      "date": "2026-03-30",
      "bid": "16.80",
      "ask": "17.04",
      "open": "16.70",
      "high": "17.14",
      "low": "16.34",
      "close": "17.06",
      "average": "16.5454",
      "volume": "12983",
      "turnover": "214695.05",
      "trades": "48"
    },
    {
      "date": "2026-03-31",
      "bid": "16.72",
      "ask": "16.88",
      "open": "16.92",
      "high": "17.00",
      "low": "16.50",
      "close": "16.88",
      "average": "16.7693",
      "volume": "13446",
      "turnover": "225480.5",
      "trades": "47"
    },
    {
      "date": "2026-04-01",
      "bid": "16.46",
      "ask": "16.66",
      "open": "16.80",
      "high": "16.80",
      "low": "16.30",
      "close": "16.64",
      "average": "16.5039",
      "volume": "19373",
      "turnover": "319721.42",
      "trades": "61"
    },
    {
      "date": "2026-04-02",
      "bid": "16.32",
      "ask": "16.46",
      "open": "16.66",
      "high": "16.66",
      "low": "16.20",
      "close": "16.30",
      "average": "16.4442",
      "volume": "9964",
      "turnover": "163823.18",
      "trades": "39"
    },
    {
      "date": "2026-04-07",
      "bid": "15.60",
      "ask": "15.76",
      "open": "16.46",
      "high": "16.48",
      "low": "15.60",
      "close": "15.60",
      "average": "16.0098",
      "volume": "44751",
      "turnover": "716447.62",
      "trades": "127"
    },
    {
      "date": "2026-04-08",
      "bid": "16.16",
      "ask": "16.50",
      "open": "15.68",
      "high": "16.76",
      "low": "15.68",
      "close": "16.50",
      "average": "16.2371",
      "volume": "14817",
      "turnover": "240443.14",
      "trades": "71"
    },
    {
      "date": "2026-04-09",
      "bid": "16.02",
      "ask": "16.28",
      "open": "15.78",
      "high": "16.30",
      "low": "15.60",
      "close": "16.24",
      "average": "16.0183",
      "volume": "8163",
      "turnover": "130757.12",
      "trades": "44"
    },
    {
      "date": "2026-04-10",
      "bid": "16.18",
      "ask": "16.42",
      "open": "16.26",
      "high": "16.48",
      "low": "16.10",
      "close": "16.44",
      "average": "16.2363",
      "volume": "18020",
      "turnover": "292641.8",
      "trades": "37"
    },
    {
      "date": "2026-04-13",
      "bid": "16.32",
      "ask": "16.46",
      "open": "16.18",
      "high": "16.54",
      "low": "16.18",
      "close": "16.50",
      "average": "16.2491",
      "volume": "3998",
      "turnover": "64964.94",
      "trades": "30"
    },
    {
      "date": "2026-04-14",
      "bid": "16.56",
      "ask": "16.70",
      "open": "16.30",
      "high": "16.82",
      "low": "16.22",
      "close": "16.78",
      "average": "16.5811",
      "volume": "46615",
      "turnover": "772955.44",
      "trades": "122"
    },
    {
      "date": "2026-04-15",
      "bid": "16.46",
      "ask": "16.92",
      "open": "16.80",
      "high": "17.00",
      "low": "16.28",
      "close": "16.70",
      "average": "16.609",
      "volume": "54609",
      "turnover": "906994.5",
      "trades": "105"
    },
    {
      "date": "2026-04-16",
      "bid": "16.54",
      "ask": "16.58",
      "open": "16.92",
      "high": "16.94",
      "low": "16.50",
      "close": "16.58",
      "average": "16.691",
      "volume": "22928",
      "turnover": "382759.56",
      "trades": "88"
    },
    {
      "date": "2026-04-17",
      "bid": "17.10",
      "ask": "17.28",
      "open": "16.60",
      "high": "17.40",
      "low": "16.30",
      "close": "17.26",
      "average": "16.9104",
      "volume": "50337",
      "turnover": "851233.67",
      "trades": "124"
    },
    {
      "date": "2026-04-20",
      "bid": "16.90",
      "ask": "16.94",
      "open": "17.18",
      "high": "17.26",
      "low": "16.84",
      "close": "16.94",
      "average": "17.0399",
      "volume": "20556",
      "turnover": "350271.62",
      "trades": "80"
    },
    {
      "date": "2026-04-21",
      "bid": "16.76",
      "ask": "17.06",
      "open": "16.84",
      "high": "17.08",
      "low": "16.72",
      "close": "17.04",
      "average": "16.8591",
      "volume": "12891",
      "turnover": "217302.08",
      "trades": "67"
    },
    {
      "date": "2026-04-22",
      "bid": "13.30",
      "ask": "13.78",
      "open": "17.24",
      "high": "17.24",
      "low": "12.70",
      "close": "13.70",
      "average": "13.7623",
      "volume": "3108540",
      "turnover": "38737118.84",
      "trades": "1004"
    },
    {
      "date": "2026-04-23",
      "bid": "12.16",
      "ask": "12.20",
      "open": "13.72",
      "high": "13.72",
      "low": "11.96",
      "close": "12.40",
      "average": "12.7468",
      "volume": "870376",
      "turnover": "11100384.39",
      "trades": "731"
    },
    {
      "date": "2026-04-24",
      "bid": "12.28",
      "ask": "12.34",
      "open": "12.30",
      "high": "12.86",
      "low": "12.02",
      "close": "12.24",
      "average": "12.2299",
      "volume": "469865",
      "turnover": "5746397.59",
      "trades": "302"
    },
    {
      "date": "2026-04-27",
      "bid": "12.20",
      "ask": "12.32",
      "open": "12.50",
      "high": "12.70",
      "low": "12.00",
      "close": "12.10",
      "average": "12.2131",
      "volume": "166672",
      "turnover": "2035835.31",
      "trades": "296"
    },
    {
      "date": "2026-04-28",
      "bid": "12.16",
      "ask": "12.22",
      "open": "12.42",
      "high": "12.68",
      "low": "12.16",
      "close": "12.16",
      "average": "12.3602",
      "volume": "69827",
      "turnover": "863079.04",
      "trades": "164"
    },
    {
      "date": "2026-04-29",
      "bid": "12.10",
      "ask": "12.26",
      "open": "12.20",
      "high": "12.34",
      "low": "12.00",
      "close": "12.26",
      "average": "12.0911",
      "volume": "45606",
      "turnover": "551427.06",
      "trades": "98"
    },
    {
      "date": "2026-04-30",
      "bid": "12.26",
      "ask": "12.36",
      "open": "12.40",
      "high": "12.40",
      "low": "12.14",
      "close": "12.36",
      "average": "12.2334",
      "volume": "22937",
      "turnover": "280634.58",
      "trades": "52"
    },
    {
      "date": "2026-05-04",
      "bid": "11.82",
      "ask": "11.90",
      "open": "12.52",
      "high": "12.64",
      "low": "11.78",
      "close": "11.78",
      "average": "12.0628",
      "volume": "136398",
      "turnover": "1645499.45",
      "trades": "198"
    },
    {
      "date": "2026-05-05",
      "bid": "11.80",
      "ask": "11.88",
      "open": "11.86",
      "high": "12.40",
      "low": "11.72",
      "close": "11.88",
      "average": "11.8475",
      "volume": "61175",
      "turnover": "724773.05",
      "trades": "91"
    },
    {
      "date": "2026-05-06",
      "bid": "12.08",
      "ask": "12.14",
      "open": "11.80",
      "high": "12.58",
      "low": "11.74",
      "close": "12.12",
      "average": "11.9025",
      "volume": "169235",
      "turnover": "2014644.96",
      "trades": "166"
    },
    {
      "date": "2026-05-07",
      "bid": "12.12",
      "ask": "12.40",
      "open": "12.08",
      "high": "12.50",
      "low": "12.00",
      "close": "12.40",
      "average": "12.245",
      "volume": "31098",
      "turnover": "380865.52",
      "trades": "105"
    },
    {
      "date": "2026-05-08",
      "bid": "12.02",
      "ask": "12.14",
      "open": "12.40",
      "high": "12.40",
      "low": "11.90",
      "close": "12.02",
      "average": "12.0403",
      "volume": "88617",
      "turnover": "1067018.17",
      "trades": "119"
    },
    {
      "date": "2026-05-11",
      "bid": "12.04",
      "ask": "12.14",
      "open": "12.16",
      "high": "12.20",
      "low": "11.98",
      "close": "12.04",
      "average": "12.0551",
      "volume": "33936",
      "turnover": "409102.56",
      "trades": "113"
    },
    {
      "date": "2026-05-12",
      "bid": "11.92",
      "ask": "12.16",
      "open": "12.04",
      "high": "12.36",
      "low": "11.76",
      "close": "11.76",
      "average": "11.8774",
      "volume": "51516",
      "turnover": "612096.82",
      "trades": "110"
    },
    {
      "date": "2026-05-13",
      "bid": "11.88",
      "ask": "12.14",
      "open": "11.92",
      "high": "12.28",
      "low": "11.74",
      "close": "12.16",
      "average": "12.0265",
      "volume": "47659",
      "turnover": "573167.42",
      "trades": "131"
    },
    {
      "date": "2026-05-15",
      "bid": "12.16",
      "ask": "12.26",
      "open": "12.20",
      "high": "12.30",
      "low": "12.02",
      "close": "12.24",
      "average": "12.1734",
      "volume": "52520",
      "turnover": "639351.52",
      "trades": "113"
    },
    {
      "date": "2026-05-18",
      "bid": "11.96",
      "ask": "12.08",
      "open": "12.16",
      "high": "12.16",
      "low": "11.90",
      "close": "11.92",
      "average": "11.9708",
      "volume": "54679",
      "turnover": "654519.57",
      "trades": "141"
    },
    {
      "date": "2026-05-19",
      "bid": "11.90",
      "ask": "12.02",
      "open": "12.08",
      "high": "12.10",
      "low": "11.84",
      "close": "11.96",
      "average": "11.9426",
      "volume": "31396",
      "turnover": "374953.04",
      "trades": "95"
    },
    {
      "date": "2026-05-20",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.08",
      "high": "12.08",
      "low": "11.84",
      "close": "11.92",
      "average": "11.9242",
      "volume": "49570",
      "turnover": "591144.38",
      "trades": "102"
    },
    {
      "date": "2026-05-21",
      "bid": "12.18",
      "ask": "12.26",
      "open": "11.96",
      "high": "12.36",
      "low": "11.94",
      "close": "12.18",
      "average": "12.174",
      "volume": "48790",
      "turnover": "593846.39",
      "trades": "125"
    },
    {
      "date": "2026-05-22",
      "bid": "12.16",
      "ask": "12.26",
      "open": "12.26",
      "high": "12.30",
      "low": "12.10",
      "close": "12.14",
      "average": "12.1812",
      "volume": "25994",
      "turnover": "316654.44",
      "trades": "63"
    },
    {
      "date": "2026-05-25",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.14",
      "high": "12.28",
      "low": "11.90",
      "close": "12.08",
      "average": "12.065",
      "volume": "59066",
      "turnover": "712921.2",
      "trades": "121"
    },
    {
      "date": "2026-05-26",
      "bid": "11.92",
      "ask": "12.06",
      "open": "12.08",
      "high": "12.20",
      "low": "11.90",
      "close": "11.90",
      "average": "12.0532",
      "volume": "58160",
      "turnover": "700247.66",
      "trades": "114"
    },
    {
      "date": "2026-05-27",
      "bid": "11.90",
      "ask": "11.96",
      "open": "12.00",
      "high": "12.16",
      "low": "11.90",
      "close": "11.96",
      "average": "11.9984",
      "volume": "22719",
      "turnover": "272294.63",
      "trades": "73"
    },
    {
      "date": "2026-05-28",
      "bid": "12.04",
      "ask": "12.16",
      "open": "11.96",
      "high": "12.14",
      "low": "11.86",
      "close": "12.02",
      "average": "11.9499",
      "volume": "26013",
      "turnover": "310853.06",
      "trades": "66"
    },
    {
      "date": "2026-05-29",
      "bid": "12.02",
      "ask": "12.16",
      "open": "12.16",
      "high": "12.18",
      "low": "12.00",
      "close": "12.00",
      "average": "12.0824",
      "volume": "19174",
      "turnover": "231667.92",
      "trades": "57"
    },
    {
      "date": "2026-06-01",
      "bid": "12.04",
      "ask": "12.08",
      "open": "12.16",
      "high": "12.18",
      "low": "12.02",
      "close": "12.02",
      "average": "12.0527",
      "volume": "23375",
      "turnover": "281778.8",
      "trades": "51"
    },
    {
      "date": "2026-06-02",
      "bid": "12.02",
      "ask": "12.10",
      "open": "12.04",
      "high": "12.16",
      "low": "11.92",
      "close": "11.92",
      "average": "12.0041",
      "volume": "36892",
      "turnover": "442889.98",
      "trades": "64"
    },
    {
      "date": "2026-06-03",
      "bid": "12.06",
      "ask": "12.22",
      "open": "12.02",
      "high": "12.68",
      "low": "12.00",
      "close": "12.06",
      "average": "12.2189",
      "volume": "53051",
      "turnover": "648452.3",
      "trades": "151"
    },
    {
      "date": "2026-06-04",
      "bid": "12.04",
      "ask": "12.14",
      "open": "12.22",
      "high": "12.22",
      "low": "11.92",
      "close": "12.02",
      "average": "12.0699",
      "volume": "29125",
      "turnover": "351536.52",
      "trades": "55"
    },
    {
      "date": "2026-06-05",
      "bid": "12.06",
      "ask": "12.26",
      "open": "12.10",
      "high": "12.54",
      "low": "12.00",
      "close": "12.22",
      "average": "12.2516",
      "volume": "106590",
      "turnover": "1308180.2",
      "trades": "210"
    },
    {
      "date": "2026-06-08",
      "bid": "11.94",
      "ask": "12.16",
      "open": "12.26",
      "high": "12.50",
      "low": "11.70",
      "close": "11.92",
      "average": "12.0245",
      "volume": "61868",
      "turnover": "745131.77",
      "trades": "162"
    },
    {
      "date": "2026-06-09",
      "bid": "12.16",
      "ask": "12.34",
      "open": "11.82",
      "high": "13.00",
      "low": "11.82",
      "close": "12.32",
      "average": "12.3239",
      "volume": "219551",
      "turnover": "2706250.78",
      "trades": "301"
    },
    {
      "date": "2026-06-10",
      "bid": "11.98",
      "ask": "12.04",
      "open": "12.32",
      "high": "12.32",
      "low": "11.84",
      "close": "12.02",
      "average": "12.0442",
      "volume": "40730",
      "turnover": "490560.52",
      "trades": "88"
    },
    {
      "date": "2026-06-11",
      "bid": "12.04",
      "ask": "12.06",
      "open": "12.02",
      "high": "12.12",
      "low": "11.92",
      "close": "12.06",
      "average": "11.9822",
      "volume": "24169",
      "turnover": "289662.11",
      "trades": "60"
    },
    {
      "date": "2026-06-12",
      "bid": "12.00",
      "ask": "12.16",
      "open": "12.08",
      "high": "12.16",
      "low": "11.98",
      "close": "12.16",
      "average": "12.0608",
      "volume": "9684",
      "turnover": "116796.56",
      "trades": "37"
    },
    {
      "date": "2026-06-15",
      "bid": "12.10",
      "ask": "12.22",
      "open": "12.20",
      "high": "12.22",
      "low": "11.98",
      "close": "12.22",
      "average": "12.0677",
      "volume": "30597",
      "turnover": "369227.37",
      "trades": "76"
    },
    {
      "date": "2026-06-16",
      "bid": "11.76",
      "ask": "11.82",
      "open": "12.18",
      "high": "12.18",
      "low": "11.76",
      "close": "11.82",
      "average": "11.8826",
      "volume": "36294",
      "turnover": "431266.92",
      "trades": "92"
    },
    {
      "date": "2026-06-17",
      "bid": "11.48",
      "ask": "11.52",
      "open": "11.82",
      "high": "11.98",
      "low": "11.40",
      "close": "11.58",
      "average": "11.5654",
      "volume": "105797",
      "turnover": "1223576.45",
      "trades": "126"
    },
    {
      "date": "2026-06-18",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.48",
      "high": "11.60",
      "low": "11.36",
      "close": "11.50",
      "average": "11.4641",
      "volume": "14887",
      "turnover": "170707.72",
      "trades": "56"
    },
    {
      "date": "2026-06-22",
      "bid": "11.24",
      "ask": "11.40",
      "open": "11.50",
      "high": "11.56",
      "low": "11.08",
      "close": "11.40",
      "average": "11.3557",
      "volume": "61731",
      "turnover": "700993.8",
      "trades": "107"
    },
    {
      "date": "2026-06-23",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.38",
      "high": "11.38",
      "low": "11.08",
      "close": "11.38",
      "average": "11.1771",
      "volume": "35675",
      "turnover": "398743.72",
      "trades": "49"
    },
    {
      "date": "2026-06-24",
      "bid": "11.16",
      "ask": "11.32",
      "open": "11.38",
      "high": "11.40",
      "low": "10.98",
      "close": "11.34",
      "average": "11.181",
      "volume": "30682",
      "turnover": "343080.25",
      "trades": "64"
    },
    {
      "date": "2026-06-25",
      "bid": "11.22",
      "ask": "11.40",
      "open": "11.34",
      "high": "11.42",
      "low": "11.20",
      "close": "11.20",
      "average": "11.271",
      "volume": "13525",
      "turnover": "152449.49",
      "trades": "53"
    },
    {
      "date": "2026-06-26",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.22",
      "high": "11.22",
      "low": "10.84",
      "close": "10.94",
      "average": "11.0799",
      "volume": "25944",
      "turnover": "287398.25",
      "trades": "67"
    },
    {
      "date": "2026-06-29",
      "bid": "10.90",
      "ask": "10.94",
      "open": "11.00",
      "high": "11.00",
      "low": "10.48",
      "close": "10.96",
      "average": "10.7595",
      "volume": "76315",
      "turnover": "821203.58",
      "trades": "116"
    },
    {
      "date": "2026-06-30",
      "bid": "10.84",
      "ask": "11.02",
      "open": "10.96",
      "high": "11.18",
      "low": "10.78",
      "close": "11.00",
      "average": "10.9426",
      "volume": "35903",
      "turnover": "392849.74",
      "trades": "62"
    },
    {
      "date": "2026-07-01",
      "bid": "10.70",
      "ask": "10.82",
      "open": "10.84",
      "high": "10.84",
      "low": "10.68",
      "close": "10.82",
      "average": "10.767",
      "volume": "18396",
      "turnover": "198070",
      "trades": "62"
    },
    {
      "date": "2026-07-02",
      "bid": "10.90",
      "ask": "10.96",
      "open": "10.86",
      "high": "11.00",
      "low": "10.60",
      "close": "10.96",
      "average": "10.7924",
      "volume": "113265",
      "turnover": "1222243.52",
      "trades": "157"
    },
    {
      "date": "2026-07-03",
      "bid": "11.16",
      "ask": "11.18",
      "open": "11.28",
      "high": "11.56",
      "low": "11.06",
      "close": "11.18",
      "average": "11.2162",
      "volume": "159816",
      "turnover": "1792528.24",
      "trades": "215"
    },
    {
      "date": "2026-07-06",
      "bid": "11.40",
      "ask": "11.44",
      "open": "11.28",
      "high": "11.68",
      "low": "11.18",
      "close": "11.42",
      "average": "11.3627",
      "volume": "124652",
      "turnover": "1416339.69",
      "trades": "128"
    },
    {
      "date": "2026-07-07",
      "bid": "11.36",
      "ask": "11.66",
      "open": "11.68",
      "high": "11.68",
      "low": "11.22",
      "close": "11.64",
      "average": "11.4383",
      "volume": "28405",
      "turnover": "324905.96",
      "trades": "55"
    },
    {
      "date": "2026-07-08",
      "bid": "11.90",
      "ask": "11.96",
      "open": "11.56",
      "high": "12.06",
      "low": "11.56",
      "close": "11.98",
      "average": "11.807",
      "volume": "16085",
      "turnover": "189891.91",
      "trades": "73"
    },
    {
      "date": "2026-07-09",
      "bid": "11.90",
      "ask": "11.98",
      "open": "11.98",
      "high": "12.20",
      "low": "11.68",
      "close": "11.98",
      "average": "12.0101",
      "volume": "33757",
      "turnover": "405233.84",
      "trades": "83"
    },
    {
      "date": "2026-07-10",
      "bid": "11.92",
      "ask": "11.98",
      "open": "12.16",
      "high": "12.18",
      "low": "11.90",
      "close": "11.98",
      "average": "12.0517",
      "volume": "47349",
      "turnover": "570875.58",
      "trades": "63"
    },
    {
      "date": "2026-07-13",
      "bid": "11.74",
      "ask": "11.88",
      "open": "11.98",
      "high": "11.98",
      "low": "11.52",
      "close": "11.74",
      "average": "11.7498",
      "volume": "31436",
      "turnover": "369369.68",
      "trades": "54"
    },
    {
      "date": "2026-07-14",
      "bid": "11.88",
      "ask": "11.98",
      "open": "11.88",
      "high": "12.26",
      "low": "11.50",
      "close": "11.88",
      "average": "12.0032",
      "volume": "63580",
      "turnover": "763322.08",
      "trades": "74"
    },
    {
      "date": "2026-07-15",
      "bid": "11.94",
      "ask": "12.50",
      "open": "11.98",
      "high": "12.68",
      "low": "11.64",
      "close": "12.68",
      "average": "11.9787",
      "volume": "70243",
      "turnover": "841420.32",
      "trades": "73"
    },
    {
      "date": "2026-07-16",
      "bid": "12.02",
      "ask": "12.10",
      "open": "12.50",
      "high": "12.50",
      "low": "11.94",
      "close": "12.10",
      "average": "12.0929",
      "volume": "19225",
      "turnover": "232779.29",
      "trades": "47"
    },
    {
      "date": "2026-07-17",
      "bid": "11.98",
      "ask": "12.18",
      "open": "12.02",
      "high": "12.24",
      "low": "11.94",
      "close": "11.96",
      "average": "11.9872",
      "volume": "20598",
      "turnover": "246911.72",
      "trades": "39"
    },
    {
      "date": "2026-07-20",
      "bid": "11.96",
      "ask": "12.20",
      "open": "12.10",
      "high": "12.36",
      "low": "11.96",
      "close": "11.96",
      "average": "12.0474",
      "volume": "17576",
      "turnover": "211745.58",
      "trades": "39"
    },
    {
      "date": "2026-07-21",
      "bid": "11.70",
      "ask": "11.88",
      "open": "12.20",
      "high": "12.36",
      "low": "11.80",
      "close": "11.88",
      "average": "11.9787",
      "volume": "13413",
      "turnover": "160669.94",
      "trades": "50"
    },
    {
      "date": "2026-07-22",
      "bid": "12.04",
      "ask": "12.34",
      "open": "11.88",
      "high": "12.36",
      "low": "11.88",
      "close": "12.02",
      "average": "12.1646",
      "volume": "10646",
      "turnover": "129502.94",
      "trades": "44"
    },
    {
      "date": "2026-07-23",
      "bid": "11.94",
      "ask": "12.28",
      "open": "12.30",
      "high": "12.30",
      "low": "11.86",
      "close": "12.26",
      "average": "12.0735",
      "volume": "14870",
      "turnover": "179533.2",
      "trades": "34"
    },
    {
      "date": "2026-07-24",
      "bid": "11.94",
      "ask": "12.16",
      "open": "11.94",
      "high": "12.26",
      "low": "11.94",
      "close": "11.94",
      "average": "12.1669",
      "volume": "4965",
      "turnover": "60420.2",
      "trades": "37"
    },
    {
      "date": "2026-07-27",
      "bid": "12.00",
      "ask": "12.18",
      "open": "12.00",
      "high": "12.36",
      "low": "12.00",
      "close": "12.18",
      "average": "12.1491",
      "volume": "19145",
      "turnover": "232584.48",
      "trades": "54"
    },
    {
      "date": "2026-07-28",
      "bid": "12.02",
      "ask": "12.16",
      "open": "12.00",
      "high": "12.18",
      "low": "11.94",
      "close": "12.16",
      "average": "12.0694",
      "volume": "21276",
      "turnover": "256788.98",
      "trades": "46"
    },
    {
      "date": "2026-07-29",
      "bid": "11.94",
      "ask": "12.06",
      "open": "12.16",
      "high": "12.22",
      "low": "11.92",
      "close": "12.08",
      "average": "12.0411",
      "volume": "29725",
      "turnover": "357921.22",
      "trades": "71"
    },
    {
      "date": "2026-07-30",
      "bid": "11.86",
      "ask": "11.88",
      "open": "11.94",
      "high": "12.36",
      "low": "11.86",
      "close": "11.88",
      "average": "11.9336",
      "volume": "35270",
      "turnover": "420900.16",
      "trades": "59"
    },
    {
      "date": "2026-07-31",
      "bid": "11.80",
      "ask": "11.98",
      "open": "11.86",
      "high": "12.08",
      "low": "11.80",
      "close": "11.96",
      "average": "11.847",
      "volume": "59702",
      "turnover": "707292.1",
      "trades": "59"
    },
    {
      "date": "2026-08-03",
      "bid": "11.96",
      "ask": "12.12",
      "open": "11.98",
      "high": "12.16",
      "low": "11.80",
      "close": "12.12",
      "average": "11.9479",
      "volume": "15034",
      "turnover": "179649.6",
      "trades": "51"
    },
    {
      "date": "2026-08-04",
      "bid": "11.96",
      "ask": "12.16",
      "open": "12.10",
      "high": "12.16",
      "low": "11.90",
      "close": "11.96",
      "average": "12.0067",
      "volume": "46618",
      "turnover": "559934.36",
      "trades": "70"
    },
    {
      "date": "2026-08-05",
      "bid": "11.86",
      "ask": "12.04",
      "open": "12.42",
      "high": "12.42",
      "low": "11.74",
      "close": "12.04",
      "average": "11.9838",
      "volume": "19252",
      "turnover": "230743",
      "trades": "85"
    },
    {
      "date": "2026-08-06",
      "bid": "11.88",
      "ask": "12.00",
      "open": "11.90",
      "high": "12.04",
      "low": "11.88",
      "close": "11.90",
      "average": "11.9573",
      "volume": "22683",
      "turnover": "271228.28",
      "trades": "46"
    }
  ]
}