{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2669136/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/infrea?id=TX2669136",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2669136",
    "asset_class": "SHARES",
    "isin": "SE0010600106",
    "symbol": "INFREA",
    "company": "Infrea",
    "market": null,
    "last_sale_price": "SEK 13.40",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "47.10",
      "ask": "48.00",
      "open": "47.60",
      "high": "49.50",
      "low": "47.00",
      "close": "47.10",
      "average": "47.4312",
      "volume": "13443",
      "turnover": "637617.1",
      "trades": "61"
    },
    {
      "date": "2021-08-10",
      "bid": "46.00",
      "ask": "47.80",
      "open": "48.00",
      "high": "49.00",
      "low": "43.50",
      "close": "47.70",
      "average": "46.984",
      "volume": "17311",
      "turnover": "813340.1",
      "trades": "93"
    },
    {
      "date": "2021-08-11",
      "bid": "48.20",
      "ask": "48.30",
      "open": "47.70",
      "high": "50.00",
      "low": "46.50",
      "close": "48.20",
      "average": "48.6215",
      "volume": "10967",
      "turnover": "533231.9",
      "trades": "93"
    },
    {
      "date": "2021-08-12",
      "bid": "48.70",
      "ask": "48.80",
      "open": "49.90",
      "high": "50.00",
      "low": "47.60",
      "close": "48.80",
      "average": "48.6506",
      "volume": "9278",
      "turnover": "451380",
      "trades": "63"
    },
    {
      "date": "2021-08-13",
      "bid": "48.40",
      "ask": "48.50",
      "open": "48.80",
      "high": "49.70",
      "low": "47.60",
      "close": "48.00",
      "average": "48.2101",
      "volume": "8818",
      "turnover": "425116.9",
      "trades": "60"
    },
    {
      "date": "2021-08-16",
      "bid": "46.90",
      "ask": "47.70",
      "open": "48.00",
      "high": "48.00",
      "low": "45.50",
      "close": "47.70",
      "average": "46.6239",
      "volume": "11378",
      "turnover": "530486.5",
      "trades": "103"
    },
    {
      "date": "2021-08-17",
      "bid": "46.00",
      "ask": "47.00",
      "open": "47.70",
      "high": "49.00",
      "low": "45.30",
      "close": "47.00",
      "average": "47.518",
      "volume": "3657",
      "turnover": "173773.3",
      "trades": "63"
    },
    {
      "date": "2021-08-18",
      "bid": "44.70",
      "ask": "45.20",
      "open": "47.00",
      "high": "47.70",
      "low": "43.50",
      "close": "45.70",
      "average": "44.861",
      "volume": "19638",
      "turnover": "880980.8",
      "trades": "144"
    },
    {
      "date": "2021-08-19",
      "bid": "44.00",
      "ask": "44.50",
      "open": "45.70",
      "high": "45.70",
      "low": "43.00",
      "close": "44.50",
      "average": "43.7672",
      "volume": "7967",
      "turnover": "348692.9",
      "trades": "84"
    },
    {
      "date": "2021-08-20",
      "bid": "43.00",
      "ask": "43.50",
      "open": "44.00",
      "high": "44.80",
      "low": "42.00",
      "close": "43.00",
      "average": "43.2643",
      "volume": "9523",
      "turnover": "412006",
      "trades": "94"
    },
    {
      "date": "2021-08-23",
      "bid": "44.40",
      "ask": "44.50",
      "open": "43.90",
      "high": "46.20",
      "low": "43.40",
      "close": "43.50",
      "average": "44.3972",
      "volume": "5569",
      "turnover": "247247.9",
      "trades": "66"
    },
    {
      "date": "2021-08-24",
      "bid": "43.10",
      "ask": "43.80",
      "open": "43.50",
      "high": "44.80",
      "low": "42.60",
      "close": "43.80",
      "average": "43.132",
      "volume": "3717",
      "turnover": "160321.6",
      "trades": "29"
    },
    {
      "date": "2021-08-25",
      "bid": "43.20",
      "ask": "44.00",
      "open": "44.50",
      "high": "44.50",
      "low": "42.60",
      "close": "44.00",
      "average": "43.3279",
      "volume": "5290",
      "turnover": "229204.6",
      "trades": "43"
    },
    {
      "date": "2021-08-26",
      "bid": "44.20",
      "ask": "45.50",
      "open": "44.00",
      "high": "46.20",
      "low": "44.00",
      "close": "44.90",
      "average": "45.1435",
      "volume": "5947",
      "turnover": "268468.6",
      "trades": "60"
    },
    {
      "date": "2021-08-27",
      "bid": "44.30",
      "ask": "45.80",
      "open": "44.90",
      "high": "45.80",
      "low": "42.30",
      "close": "45.80",
      "average": "45.2554",
      "volume": "1803",
      "turnover": "81595.4",
      "trades": "49"
    },
    {
      "date": "2021-08-30",
      "bid": "43.20",
      "ask": "45.50",
      "open": "45.60",
      "high": "45.60",
      "low": "42.80",
      "close": "44.20",
      "average": "43.9299",
      "volume": "18290",
      "turnover": "803478.3",
      "trades": "93"
    },
    {
      "date": "2021-08-31",
      "bid": "45.80",
      "ask": "45.90",
      "open": "45.40",
      "high": "45.90",
      "low": "43.50",
      "close": "45.80",
      "average": "45.0254",
      "volume": "16025",
      "turnover": "721532.6",
      "trades": "57"
    },
    {
      "date": "2021-09-01",
      "bid": "46.00",
      "ask": "46.60",
      "open": "45.80",
      "high": "47.00",
      "low": "45.00",
      "close": "46.60",
      "average": "45.6988",
      "volume": "15442",
      "turnover": "705681.3",
      "trades": "58"
    },
    {
      "date": "2021-09-02",
      "bid": "46.00",
      "ask": "47.50",
      "open": "46.40",
      "high": "47.50",
      "low": "44.60",
      "close": "47.50",
      "average": "46.8107",
      "volume": "9970",
      "turnover": "466702.6",
      "trades": "44"
    },
    {
      "date": "2021-09-03",
      "bid": "47.00",
      "ask": "47.50",
      "open": "49.00",
      "high": "49.00",
      "low": "44.60",
      "close": "47.00",
      "average": "47.5663",
      "volume": "2286",
      "turnover": "108736.5",
      "trades": "35"
    },
    {
      "date": "2021-09-06",
      "bid": "45.60",
      "ask": "46.30",
      "open": "47.10",
      "high": "47.10",
      "low": "45.00",
      "close": "45.60",
      "average": "45.7289",
      "volume": "5787",
      "turnover": "264633.3",
      "trades": "40"
    },
    {
      "date": "2021-09-07",
      "bid": "43.20",
      "ask": "43.70",
      "open": "45.60",
      "high": "46.70",
      "low": "43.10",
      "close": "43.20",
      "average": "43.8568",
      "volume": "14707",
      "turnover": "645002",
      "trades": "83"
    },
    {
      "date": "2021-09-08",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.30",
      "high": "44.80",
      "low": "43.00",
      "close": "43.10",
      "average": "43.3597",
      "volume": "1614",
      "turnover": "69982.5",
      "trades": "37"
    },
    {
      "date": "2021-09-09",
      "bid": "42.60",
      "ask": "43.00",
      "open": "43.50",
      "high": "43.50",
      "low": "42.20",
      "close": "43.00",
      "average": "42.8434",
      "volume": "1859",
      "turnover": "79645.8",
      "trades": "30"
    },
    {
      "date": "2021-09-10",
      "bid": "43.00",
      "ask": "45.70",
      "open": "43.00",
      "high": "48.60",
      "low": "42.20",
      "close": "45.70",
      "average": "43.2232",
      "volume": "3960",
      "turnover": "171164",
      "trades": "63"
    },
    {
      "date": "2021-09-13",
      "bid": "44.00",
      "ask": "44.60",
      "open": "45.40",
      "high": "45.40",
      "low": "43.50",
      "close": "44.00",
      "average": "44.223",
      "volume": "1665",
      "turnover": "73631.3",
      "trades": "41"
    },
    {
      "date": "2021-09-14",
      "bid": "44.60",
      "ask": "45.20",
      "open": "44.50",
      "high": "45.90",
      "low": "44.10",
      "close": "44.60",
      "average": "44.9126",
      "volume": "4595",
      "turnover": "206373.4",
      "trades": "35"
    },
    {
      "date": "2021-09-15",
      "bid": "44.10",
      "ask": "44.20",
      "open": "44.10",
      "high": "45.00",
      "low": "43.50",
      "close": "44.20",
      "average": "44.2998",
      "volume": "1511",
      "turnover": "66937",
      "trades": "18"
    },
    {
      "date": "2021-09-16",
      "bid": "44.00",
      "ask": "44.10",
      "open": "45.80",
      "high": "45.80",
      "low": "44.00",
      "close": "44.00",
      "average": "44.312",
      "volume": "1338",
      "turnover": "59289.4",
      "trades": "18"
    },
    {
      "date": "2021-09-17",
      "bid": "42.20",
      "ask": "43.80",
      "open": "44.00",
      "high": "44.00",
      "low": "42.10",
      "close": "43.80",
      "average": "43.4065",
      "volume": "5375",
      "turnover": "233310.2",
      "trades": "42"
    },
    {
      "date": "2021-09-20",
      "bid": "41.40",
      "ask": "42.20",
      "open": "42.80",
      "high": "43.70",
      "low": "41.30",
      "close": "42.20",
      "average": "41.8771",
      "volume": "7855",
      "turnover": "328944.5",
      "trades": "65"
    },
    {
      "date": "2021-09-21",
      "bid": "40.00",
      "ask": "41.00",
      "open": "42.10",
      "high": "42.10",
      "low": "38.70",
      "close": "40.00",
      "average": "40.2365",
      "volume": "11953",
      "turnover": "480947.4",
      "trades": "76"
    },
    {
      "date": "2021-09-22",
      "bid": "39.90",
      "ask": "40.40",
      "open": "40.00",
      "high": "43.80",
      "low": "39.90",
      "close": "40.40",
      "average": "41.4635",
      "volume": "6031",
      "turnover": "250066.5",
      "trades": "58"
    },
    {
      "date": "2021-09-23",
      "bid": "40.60",
      "ask": "41.30",
      "open": "40.40",
      "high": "43.00",
      "low": "40.00",
      "close": "40.70",
      "average": "41.3159",
      "volume": "9066",
      "turnover": "374569.7",
      "trades": "38"
    },
    {
      "date": "2021-09-24",
      "bid": "41.20",
      "ask": "41.60",
      "open": "40.70",
      "high": "42.80",
      "low": "40.70",
      "close": "41.00",
      "average": "41.6867",
      "volume": "3924",
      "turnover": "163578.7",
      "trades": "48"
    },
    {
      "date": "2021-09-27",
      "bid": "41.30",
      "ask": "42.70",
      "open": "41.00",
      "high": "42.80",
      "low": "41.00",
      "close": "42.70",
      "average": "41.7119",
      "volume": "16421",
      "turnover": "684951.8",
      "trades": "43"
    },
    {
      "date": "2021-09-28",
      "bid": "40.60",
      "ask": "41.60",
      "open": "42.70",
      "high": "42.70",
      "low": "39.30",
      "close": "41.60",
      "average": "40.7617",
      "volume": "5339",
      "turnover": "217626.6",
      "trades": "47"
    },
    {
      "date": "2021-09-29",
      "bid": "42.20",
      "ask": "42.70",
      "open": "42.40",
      "high": "42.80",
      "low": "41.10",
      "close": "42.20",
      "average": "42.2107",
      "volume": "33130",
      "turnover": "1398441",
      "trades": "123"
    },
    {
      "date": "2021-09-30",
      "bid": "41.50",
      "ask": "42.90",
      "open": "41.60",
      "high": "42.90",
      "low": "41.00",
      "close": "41.10",
      "average": "41.499",
      "volume": "35831",
      "turnover": "1486951.5",
      "trades": "121"
    },
    {
      "date": "2021-10-01",
      "bid": "41.60",
      "ask": "42.30",
      "open": "41.10",
      "high": "42.50",
      "low": "41.00",
      "close": "42.30",
      "average": "41.247",
      "volume": "1970",
      "turnover": "81256.6",
      "trades": "19"
    },
    {
      "date": "2021-10-04",
      "bid": "40.90",
      "ask": "41.10",
      "open": "42.20",
      "high": "42.20",
      "low": "40.90",
      "close": "41.10",
      "average": "41.0664",
      "volume": "29149",
      "turnover": "1197045.7",
      "trades": "62"
    },
    {
      "date": "2021-10-05",
      "bid": "40.80",
      "ask": "41.60",
      "open": "41.10",
      "high": "42.90",
      "low": "40.40",
      "close": "40.80",
      "average": "41.4639",
      "volume": "2158",
      "turnover": "89479",
      "trades": "25"
    },
    {
      "date": "2021-10-06",
      "bid": "41.80",
      "ask": "43.60",
      "open": "41.90",
      "high": "45.00",
      "low": "40.80",
      "close": "43.40",
      "average": "41.9891",
      "volume": "162538",
      "turnover": "6676459.7",
      "trades": "80"
    },
    {
      "date": "2021-10-07",
      "bid": "43.70",
      "ask": "43.80",
      "open": "43.50",
      "high": "44.90",
      "low": "42.00",
      "close": "44.00",
      "average": "43.762",
      "volume": "10100",
      "turnover": "441995.7",
      "trades": "44"
    },
    {
      "date": "2021-10-08",
      "bid": "43.50",
      "ask": "43.70",
      "open": "45.00",
      "high": "45.00",
      "low": "42.00",
      "close": "43.70",
      "average": "43.4484",
      "volume": "3892",
      "turnover": "169101.2",
      "trades": "31"
    },
    {
      "date": "2021-10-11",
      "bid": "41.90",
      "ask": "42.50",
      "open": "41.50",
      "high": "44.80",
      "low": "41.50",
      "close": "42.50",
      "average": "42.1757",
      "volume": "6722",
      "turnover": "283505",
      "trades": "39"
    },
    {
      "date": "2021-10-12",
      "bid": "42.50",
      "ask": "43.20",
      "open": "42.50",
      "high": "43.30",
      "low": "41.00",
      "close": "42.50",
      "average": "41.3122",
      "volume": "12231",
      "turnover": "505290",
      "trades": "34"
    },
    {
      "date": "2021-10-13",
      "bid": "43.00",
      "ask": "43.50",
      "open": "42.10",
      "high": "43.50",
      "low": "41.20",
      "close": "43.00",
      "average": "42.5502",
      "volume": "6365",
      "turnover": "270832.2",
      "trades": "20"
    },
    {
      "date": "2021-10-14",
      "bid": null,
      "ask": null,
      "open": "42.10",
      "high": "45.90",
      "low": "42.10",
      "close": "45.70",
      "average": "44.823",
      "volume": "39876",
      "turnover": "1787362.2",
      "trades": "79"
    },
    {
      "date": "2021-10-15",
      "bid": "43.70",
      "ask": "44.60",
      "open": "45.70",
      "high": "45.70",
      "low": "43.50",
      "close": "44.50",
      "average": "45.2084",
      "volume": "1293",
      "turnover": "58454.5",
      "trades": "19"
    },
    {
      "date": "2021-10-18",
      "bid": "42.30",
      "ask": "42.90",
      "open": "44.50",
      "high": "44.50",
      "low": "42.20",
      "close": "42.90",
      "average": "42.6193",
      "volume": "18165",
      "turnover": "774179.3",
      "trades": "58"
    },
    {
      "date": "2021-10-19",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.90",
      "high": "46.80",
      "low": "42.60",
      "close": "43.00",
      "average": "42.889",
      "volume": "7560",
      "turnover": "324240.6",
      "trades": "42"
    },
    {
      "date": "2021-10-20",
      "bid": "41.60",
      "ask": "42.30",
      "open": "43.00",
      "high": "46.50",
      "low": "41.20",
      "close": "42.30",
      "average": "42.6242",
      "volume": "4283",
      "turnover": "182559.4",
      "trades": "42"
    },
    {
      "date": "2021-10-21",
      "bid": "41.90",
      "ask": "42.80",
      "open": "41.10",
      "high": "42.90",
      "low": "41.00",
      "close": "42.80",
      "average": "41.9716",
      "volume": "10427",
      "turnover": "437637.6",
      "trades": "48"
    },
    {
      "date": "2021-10-22",
      "bid": "41.70",
      "ask": "42.20",
      "open": "41.90",
      "high": "42.70",
      "low": "41.00",
      "close": "41.70",
      "average": "41.6257",
      "volume": "3177",
      "turnover": "132244.7",
      "trades": "29"
    },
    {
      "date": "2021-10-25",
      "bid": "41.50",
      "ask": "42.40",
      "open": "41.70",
      "high": "42.50",
      "low": "41.00",
      "close": "42.40",
      "average": "41.9022",
      "volume": "7324",
      "turnover": "306891.5",
      "trades": "68"
    },
    {
      "date": "2021-10-26",
      "bid": "42.10",
      "ask": "43.00",
      "open": "42.40",
      "high": "43.40",
      "low": "41.90",
      "close": "42.90",
      "average": "42.1329",
      "volume": "8857",
      "turnover": "373171.3",
      "trades": "38"
    },
    {
      "date": "2021-10-27",
      "bid": "42.30",
      "ask": "42.50",
      "open": "42.90",
      "high": "42.90",
      "low": "41.40",
      "close": "42.40",
      "average": "42.5715",
      "volume": "4583",
      "turnover": "195105.2",
      "trades": "18"
    },
    {
      "date": "2021-10-28",
      "bid": "41.00",
      "ask": "42.20",
      "open": "42.50",
      "high": "42.60",
      "low": "41.40",
      "close": "42.10",
      "average": "41.8348",
      "volume": "2063",
      "turnover": "86305.1",
      "trades": "17"
    },
    {
      "date": "2021-10-29",
      "bid": "40.90",
      "ask": "42.10",
      "open": "42.10",
      "high": "42.90",
      "low": "42.10",
      "close": "42.10",
      "average": "42.6535",
      "volume": "2650",
      "turnover": "113031.8",
      "trades": "19"
    },
    {
      "date": "2021-11-01",
      "bid": "42.50",
      "ask": "43.20",
      "open": "42.90",
      "high": "45.60",
      "low": "42.40",
      "close": "43.20",
      "average": "44.2006",
      "volume": "2366",
      "turnover": "104578.7",
      "trades": "47"
    },
    {
      "date": "2021-11-02",
      "bid": "40.80",
      "ask": "41.70",
      "open": "43.20",
      "high": "45.50",
      "low": "40.60",
      "close": "40.60",
      "average": "41.5869",
      "volume": "4839",
      "turnover": "201239.1",
      "trades": "45"
    },
    {
      "date": "2021-11-03",
      "bid": "40.60",
      "ask": "41.50",
      "open": "40.70",
      "high": "42.40",
      "low": "40.30",
      "close": "40.40",
      "average": "40.7413",
      "volume": "12095",
      "turnover": "492765.8",
      "trades": "63"
    },
    {
      "date": "2021-11-04",
      "bid": "40.20",
      "ask": "41.40",
      "open": "41.30",
      "high": "42.80",
      "low": "40.20",
      "close": "40.20",
      "average": "40.3195",
      "volume": "4816",
      "turnover": "194178.6",
      "trades": "43"
    },
    {
      "date": "2021-11-05",
      "bid": "40.20",
      "ask": "40.30",
      "open": "40.20",
      "high": "41.00",
      "low": "40.20",
      "close": "40.20",
      "average": "40.2411",
      "volume": "2713",
      "turnover": "109174",
      "trades": "31"
    },
    {
      "date": "2021-11-08",
      "bid": "40.40",
      "ask": "41.00",
      "open": "40.00",
      "high": "41.00",
      "low": "38.90",
      "close": "40.90",
      "average": "39.8518",
      "volume": "18099",
      "turnover": "721278.1",
      "trades": "74"
    },
    {
      "date": "2021-11-09",
      "bid": "41.10",
      "ask": "42.70",
      "open": "41.40",
      "high": "45.00",
      "low": "40.60",
      "close": "42.70",
      "average": "41.9296",
      "volume": "19644",
      "turnover": "823664.1",
      "trades": "100"
    },
    {
      "date": "2021-11-10",
      "bid": "40.50",
      "ask": "42.70",
      "open": "42.70",
      "high": "42.70",
      "low": "40.00",
      "close": "41.00",
      "average": "41.7108",
      "volume": "20713",
      "turnover": "863956.3",
      "trades": "67"
    },
    {
      "date": "2021-11-11",
      "bid": "41.00",
      "ask": "42.40",
      "open": "42.50",
      "high": "43.10",
      "low": "40.20",
      "close": "41.00",
      "average": "41.8233",
      "volume": "40598",
      "turnover": "1697942.4",
      "trades": "165"
    },
    {
      "date": "2021-11-12",
      "bid": "41.20",
      "ask": "42.50",
      "open": "41.00",
      "high": "42.50",
      "low": "40.20",
      "close": "42.50",
      "average": "40.9403",
      "volume": "13459",
      "turnover": "551015",
      "trades": "56"
    },
    {
      "date": "2021-11-15",
      "bid": "41.60",
      "ask": "42.80",
      "open": "42.50",
      "high": "42.80",
      "low": "40.80",
      "close": "42.80",
      "average": "41.6933",
      "volume": "7327",
      "turnover": "305486.9",
      "trades": "42"
    },
    {
      "date": "2021-11-16",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.10",
      "high": "42.70",
      "low": "42.00",
      "close": "42.50",
      "average": "42.2681",
      "volume": "2333",
      "turnover": "98611.4",
      "trades": "18"
    },
    {
      "date": "2021-11-17",
      "bid": "40.90",
      "ask": "41.50",
      "open": "42.60",
      "high": "42.60",
      "low": "40.90",
      "close": "41.50",
      "average": "41.5464",
      "volume": "22109",
      "turnover": "918549.8",
      "trades": "53"
    },
    {
      "date": "2021-11-18",
      "bid": "41.30",
      "ask": "41.50",
      "open": "41.50",
      "high": "42.40",
      "low": "40.30",
      "close": "41.30",
      "average": "41.2571",
      "volume": "5243",
      "turnover": "216311",
      "trades": "36"
    },
    {
      "date": "2021-11-19",
      "bid": "41.50",
      "ask": "42.00",
      "open": "41.50",
      "high": "42.40",
      "low": "41.50",
      "close": "41.50",
      "average": "41.9387",
      "volume": "3834",
      "turnover": "160792.8",
      "trades": "29"
    },
    {
      "date": "2021-11-22",
      "bid": "42.30",
      "ask": "42.40",
      "open": "42.00",
      "high": "43.00",
      "low": "41.50",
      "close": "42.30",
      "average": "42.2048",
      "volume": "5191",
      "turnover": "219085.1",
      "trades": "34"
    },
    {
      "date": "2021-11-23",
      "bid": "41.50",
      "ask": "42.70",
      "open": "42.30",
      "high": "42.90",
      "low": "41.10",
      "close": "41.50",
      "average": "42.0232",
      "volume": "5041",
      "turnover": "211838.7",
      "trades": "32"
    },
    {
      "date": "2021-11-24",
      "bid": "41.50",
      "ask": "42.50",
      "open": "41.70",
      "high": "42.50",
      "low": "41.50",
      "close": "42.50",
      "average": "41.6903",
      "volume": "3420",
      "turnover": "142580.8",
      "trades": "22"
    },
    {
      "date": "2021-11-25",
      "bid": "41.50",
      "ask": "41.80",
      "open": "41.60",
      "high": "42.90",
      "low": "41.50",
      "close": "41.80",
      "average": "41.6068",
      "volume": "7078",
      "turnover": "294492.9",
      "trades": "47"
    },
    {
      "date": "2021-11-26",
      "bid": "40.70",
      "ask": "41.00",
      "open": "42.10",
      "high": "42.10",
      "low": "40.20",
      "close": "40.70",
      "average": "40.7032",
      "volume": "4974",
      "turnover": "202457.9",
      "trades": "49"
    },
    {
      "date": "2021-11-29",
      "bid": "41.00",
      "ask": "42.00",
      "open": "40.70",
      "high": "41.90",
      "low": "40.40",
      "close": "41.00",
      "average": "41.0281",
      "volume": "7653",
      "turnover": "313988.3",
      "trades": "24"
    },
    {
      "date": "2021-11-30",
      "bid": "41.00",
      "ask": "41.60",
      "open": "41.00",
      "high": "42.00",
      "low": "40.80",
      "close": "41.00",
      "average": "40.9923",
      "volume": "137927",
      "turnover": "5653944.9",
      "trades": "48"
    },
    {
      "date": "2021-12-01",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "41.00",
      "close": "42.00",
      "average": "41.7158",
      "volume": "13396",
      "turnover": "558824.6",
      "trades": "32"
    },
    {
      "date": "2021-12-02",
      "bid": "41.20",
      "ask": "42.20",
      "open": "42.00",
      "high": "42.20",
      "low": "41.10",
      "close": "41.10",
      "average": "41.9689",
      "volume": "13372",
      "turnover": "561208.4",
      "trades": "81"
    },
    {
      "date": "2021-12-03",
      "bid": "41.20",
      "ask": "42.20",
      "open": "41.10",
      "high": "42.10",
      "low": "41.00",
      "close": "42.10",
      "average": "41.1541",
      "volume": "7115",
      "turnover": "292811.3",
      "trades": "24"
    },
    {
      "date": "2021-12-06",
      "bid": "40.60",
      "ask": "41.50",
      "open": "42.10",
      "high": "42.70",
      "low": "40.40",
      "close": "40.80",
      "average": "41.2048",
      "volume": "6924",
      "turnover": "285301.9",
      "trades": "33"
    },
    {
      "date": "2021-12-07",
      "bid": "40.40",
      "ask": "40.90",
      "open": "40.90",
      "high": "41.00",
      "low": "40.40",
      "close": "40.40",
      "average": "40.4782",
      "volume": "2483",
      "turnover": "100507.4",
      "trades": "27"
    },
    {
      "date": "2021-12-08",
      "bid": "41.00",
      "ask": "43.40",
      "open": "40.40",
      "high": "44.00",
      "low": "39.10",
      "close": "41.40",
      "average": "42.2236",
      "volume": "28744",
      "turnover": "1213674.6",
      "trades": "375"
    },
    {
      "date": "2021-12-09",
      "bid": "41.70",
      "ask": "43.20",
      "open": "41.40",
      "high": "43.80",
      "low": "41.40",
      "close": "43.20",
      "average": "42.2685",
      "volume": "1860",
      "turnover": "78619.4",
      "trades": "29"
    },
    {
      "date": "2021-12-10",
      "bid": "40.50",
      "ask": "41.40",
      "open": "43.00",
      "high": "43.00",
      "low": "40.40",
      "close": "40.80",
      "average": "41.9301",
      "volume": "4687",
      "turnover": "196526.5",
      "trades": "30"
    },
    {
      "date": "2021-12-13",
      "bid": "39.60",
      "ask": "40.70",
      "open": "40.80",
      "high": "41.70",
      "low": "39.50",
      "close": "40.70",
      "average": "40.4162",
      "volume": "4086",
      "turnover": "165140.5",
      "trades": "32"
    },
    {
      "date": "2021-12-14",
      "bid": "40.50",
      "ask": "41.00",
      "open": "40.60",
      "high": "42.80",
      "low": "40.10",
      "close": "40.60",
      "average": "40.9654",
      "volume": "14080",
      "turnover": "576793",
      "trades": "74"
    },
    {
      "date": "2021-12-15",
      "bid": "41.00",
      "ask": "41.20",
      "open": "40.80",
      "high": "42.50",
      "low": "40.80",
      "close": "40.90",
      "average": "41.5316",
      "volume": "6224",
      "turnover": "258492.8",
      "trades": "38"
    },
    {
      "date": "2021-12-16",
      "bid": "40.50",
      "ask": "41.00",
      "open": "40.90",
      "high": "41.40",
      "low": "40.50",
      "close": "40.90",
      "average": "41.0248",
      "volume": "1717",
      "turnover": "70439.5",
      "trades": "21"
    },
    {
      "date": "2021-12-17",
      "bid": "40.10",
      "ask": "42.70",
      "open": "40.90",
      "high": "42.70",
      "low": "40.00",
      "close": "40.00",
      "average": "40.2928",
      "volume": "9860",
      "turnover": "397287.3",
      "trades": "37"
    },
    {
      "date": "2021-12-20",
      "bid": "40.00",
      "ask": "41.00",
      "open": "42.30",
      "high": "42.30",
      "low": "39.00",
      "close": "40.00",
      "average": "40.3227",
      "volume": "2292",
      "turnover": "92419.6",
      "trades": "31"
    },
    {
      "date": "2021-12-21",
      "bid": "40.70",
      "ask": "41.50",
      "open": "40.00",
      "high": "41.90",
      "low": "40.00",
      "close": "40.70",
      "average": "41.2408",
      "volume": "1396",
      "turnover": "57572.2",
      "trades": "24"
    },
    {
      "date": "2021-12-22",
      "bid": "41.50",
      "ask": "41.60",
      "open": "41.80",
      "high": "41.80",
      "low": "41.10",
      "close": "41.60",
      "average": "41.6713",
      "volume": "2273",
      "turnover": "94718.9",
      "trades": "14"
    },
    {
      "date": "2021-12-23",
      "bid": "41.40",
      "ask": "41.50",
      "open": "41.60",
      "high": "41.60",
      "low": "40.00",
      "close": "41.40",
      "average": "41.0642",
      "volume": "4412",
      "turnover": "181175.4",
      "trades": "43"
    },
    {
      "date": "2021-12-27",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.50",
      "high": "41.60",
      "low": "41.40",
      "close": "41.40",
      "average": "41.5073",
      "volume": "13517",
      "turnover": "561054.7",
      "trades": "36"
    },
    {
      "date": "2021-12-28",
      "bid": "41.20",
      "ask": "41.70",
      "open": "41.40",
      "high": "41.70",
      "low": "41.00",
      "close": "41.70",
      "average": "41.2793",
      "volume": "6221",
      "turnover": "256798.6",
      "trades": "40"
    },
    {
      "date": "2021-12-29",
      "bid": "41.00",
      "ask": "41.40",
      "open": "41.40",
      "high": "41.80",
      "low": "41.00",
      "close": "41.70",
      "average": "41.2264",
      "volume": "10927",
      "turnover": "450480.8",
      "trades": "44"
    },
    {
      "date": "2021-12-30",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "40.80",
      "close": "41.80",
      "average": "41.2634",
      "volume": "2369",
      "turnover": "97752.9",
      "trades": "20"
    },
    {
      "date": "2022-01-03",
      "bid": "42.70",
      "ask": "43.00",
      "open": "41.80",
      "high": "43.00",
      "low": "41.30",
      "close": "43.00",
      "average": "42.3468",
      "volume": "13841",
      "turnover": "586122.6",
      "trades": "60"
    },
    {
      "date": "2022-01-04",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.00",
      "low": "42.10",
      "close": "43.00",
      "average": "42.9027",
      "volume": "1974",
      "turnover": "84690",
      "trades": "28"
    },
    {
      "date": "2022-01-05",
      "bid": "43.00",
      "ask": "43.30",
      "open": "43.30",
      "high": "43.30",
      "low": "43.10",
      "close": "43.30",
      "average": "43.2593",
      "volume": "1776",
      "turnover": "76828.6",
      "trades": "16"
    },
    {
      "date": "2022-01-07",
      "bid": "42.80",
      "ask": "43.80",
      "open": "43.30",
      "high": "43.80",
      "low": "40.90",
      "close": "43.80",
      "average": "42.3396",
      "volume": "12300",
      "turnover": "520777.3",
      "trades": "71"
    },
    {
      "date": "2022-01-10",
      "bid": "42.50",
      "ask": "43.80",
      "open": "43.80",
      "high": "43.80",
      "low": "42.50",
      "close": "42.50",
      "average": "43.4651",
      "volume": "18084",
      "turnover": "786022.7",
      "trades": "81"
    },
    {
      "date": "2022-01-11",
      "bid": "42.50",
      "ask": "42.80",
      "open": "42.50",
      "high": "42.80",
      "low": "42.40",
      "close": "42.70",
      "average": "42.5738",
      "volume": "3179",
      "turnover": "135342",
      "trades": "21"
    },
    {
      "date": "2022-01-12",
      "bid": "43.30",
      "ask": "43.60",
      "open": "42.70",
      "high": "44.20",
      "low": "42.30",
      "close": "43.50",
      "average": "43.6573",
      "volume": "18398",
      "turnover": "803254",
      "trades": "72"
    },
    {
      "date": "2022-01-13",
      "bid": "43.00",
      "ask": "43.20",
      "open": "43.50",
      "high": "44.20",
      "low": "42.60",
      "close": "43.20",
      "average": "43.4383",
      "volume": "3266",
      "turnover": "141869.5",
      "trades": "32"
    },
    {
      "date": "2022-01-14",
      "bid": "41.20",
      "ask": "42.00",
      "open": "43.20",
      "high": "43.50",
      "low": "41.50",
      "close": "41.50",
      "average": "42.0032",
      "volume": "7243",
      "turnover": "304558.8",
      "trades": "42"
    },
    {
      "date": "2022-01-17",
      "bid": "41.40",
      "ask": "41.50",
      "open": "41.50",
      "high": "42.70",
      "low": "40.40",
      "close": "40.40",
      "average": "40.9555",
      "volume": "7529",
      "turnover": "308354.1",
      "trades": "40"
    },
    {
      "date": "2022-01-18",
      "bid": "39.20",
      "ask": "39.50",
      "open": "40.40",
      "high": "41.50",
      "low": "39.40",
      "close": "39.40",
      "average": "40.029",
      "volume": "7638",
      "turnover": "305741.8",
      "trades": "53"
    },
    {
      "date": "2022-01-19",
      "bid": "39.50",
      "ask": "40.40",
      "open": "39.40",
      "high": "41.50",
      "low": "39.30",
      "close": "40.40",
      "average": "39.704",
      "volume": "5130",
      "turnover": "203681.6",
      "trades": "51"
    },
    {
      "date": "2022-01-20",
      "bid": "39.80",
      "ask": "40.30",
      "open": "40.40",
      "high": "40.40",
      "low": "39.20",
      "close": "39.80",
      "average": "39.9271",
      "volume": "5728",
      "turnover": "228702.5",
      "trades": "38"
    },
    {
      "date": "2022-01-21",
      "bid": "39.00",
      "ask": "40.10",
      "open": "39.60",
      "high": "40.20",
      "low": "39.00",
      "close": "40.10",
      "average": "39.5667",
      "volume": "13141",
      "turnover": "519945.8",
      "trades": "41"
    },
    {
      "date": "2022-01-24",
      "bid": "37.80",
      "ask": "38.80",
      "open": "40.10",
      "high": "40.30",
      "low": "37.30",
      "close": "37.70",
      "average": "37.8894",
      "volume": "15739",
      "turnover": "596340.9",
      "trades": "81"
    },
    {
      "date": "2022-01-25",
      "bid": "36.50",
      "ask": "37.60",
      "open": "39.80",
      "high": "39.80",
      "low": "36.20",
      "close": "37.50",
      "average": "36.9581",
      "volume": "9573",
      "turnover": "353800.1",
      "trades": "81"
    },
    {
      "date": "2022-01-26",
      "bid": "36.90",
      "ask": "38.40",
      "open": "37.90",
      "high": "39.00",
      "low": "36.30",
      "close": "36.30",
      "average": "37.3588",
      "volume": "7215",
      "turnover": "269543.6",
      "trades": "61"
    },
    {
      "date": "2022-01-27",
      "bid": "38.60",
      "ask": "38.70",
      "open": "38.50",
      "high": "38.70",
      "low": "37.30",
      "close": "38.60",
      "average": "38.3753",
      "volume": "3238",
      "turnover": "124259.1",
      "trades": "55"
    },
    {
      "date": "2022-01-28",
      "bid": "38.80",
      "ask": "38.90",
      "open": "38.60",
      "high": "39.00",
      "low": "37.80",
      "close": "38.80",
      "average": "38.9028",
      "volume": "2622",
      "turnover": "102003.2",
      "trades": "22"
    },
    {
      "date": "2022-01-31",
      "bid": "38.20",
      "ask": "38.80",
      "open": "38.80",
      "high": "39.00",
      "low": "37.80",
      "close": "38.20",
      "average": "38.4199",
      "volume": "1495",
      "turnover": "57437.7",
      "trades": "31"
    },
    {
      "date": "2022-02-01",
      "bid": "38.50",
      "ask": "39.00",
      "open": "38.20",
      "high": "39.20",
      "low": "38.20",
      "close": "38.50",
      "average": "39.0055",
      "volume": "1920",
      "turnover": "74890.6",
      "trades": "19"
    },
    {
      "date": "2022-02-02",
      "bid": "39.30",
      "ask": "39.80",
      "open": "38.50",
      "high": "39.90",
      "low": "38.50",
      "close": "39.30",
      "average": "39.6231",
      "volume": "1528",
      "turnover": "60544.1",
      "trades": "21"
    },
    {
      "date": "2022-02-03",
      "bid": "38.50",
      "ask": "39.50",
      "open": "39.30",
      "high": "39.90",
      "low": "38.20",
      "close": "39.50",
      "average": "39.0478",
      "volume": "982",
      "turnover": "38344.9",
      "trades": "18"
    },
    {
      "date": "2022-02-04",
      "bid": "38.40",
      "ask": "38.90",
      "open": "39.50",
      "high": "40.20",
      "low": "38.80",
      "close": "38.80",
      "average": "39.7967",
      "volume": "891",
      "turnover": "35458.9",
      "trades": "14"
    },
    {
      "date": "2022-02-07",
      "bid": "37.70",
      "ask": "38.50",
      "open": "38.80",
      "high": "38.80",
      "low": "37.10",
      "close": "38.40",
      "average": "38.165",
      "volume": "1785",
      "turnover": "68124.5",
      "trades": "36"
    },
    {
      "date": "2022-02-08",
      "bid": "38.00",
      "ask": "38.30",
      "open": "38.80",
      "high": "38.80",
      "low": "37.50",
      "close": "38.30",
      "average": "38.0892",
      "volume": "1084",
      "turnover": "41288.7",
      "trades": "13"
    },
    {
      "date": "2022-02-09",
      "bid": "37.20",
      "ask": "38.00",
      "open": "38.60",
      "high": "38.60",
      "low": "37.10",
      "close": "38.00",
      "average": "37.7853",
      "volume": "917",
      "turnover": "34649.1",
      "trades": "20"
    },
    {
      "date": "2022-02-10",
      "bid": "37.20",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.70",
      "low": "36.40",
      "close": "37.10",
      "average": "37.5557",
      "volume": "3087",
      "turnover": "115934.3",
      "trades": "35"
    },
    {
      "date": "2022-02-11",
      "bid": "36.80",
      "ask": "37.60",
      "open": "37.10",
      "high": "38.70",
      "low": "35.20",
      "close": "36.80",
      "average": "36.4108",
      "volume": "3844",
      "turnover": "139963.2",
      "trades": "29"
    },
    {
      "date": "2022-02-14",
      "bid": "35.10",
      "ask": "35.90",
      "open": "36.00",
      "high": "36.00",
      "low": "34.20",
      "close": "35.10",
      "average": "35.4426",
      "volume": "3225",
      "turnover": "114302.3",
      "trades": "35"
    },
    {
      "date": "2022-02-15",
      "bid": "35.10",
      "ask": "35.50",
      "open": "35.00",
      "high": "35.80",
      "low": "34.00",
      "close": "35.10",
      "average": "34.7702",
      "volume": "3675",
      "turnover": "127780.6",
      "trades": "38"
    },
    {
      "date": "2022-02-16",
      "bid": "36.40",
      "ask": "37.50",
      "open": "36.00",
      "high": "39.00",
      "low": "36.00",
      "close": "37.60",
      "average": "37.8697",
      "volume": "2444",
      "turnover": "92553.6",
      "trades": "25"
    },
    {
      "date": "2022-02-17",
      "bid": "36.50",
      "ask": "37.50",
      "open": "36.00",
      "high": "39.00",
      "low": "36.00",
      "close": "37.50",
      "average": "37.6623",
      "volume": "4380",
      "turnover": "164960.9",
      "trades": "35"
    },
    {
      "date": "2022-02-18",
      "bid": "32.80",
      "ask": "33.90",
      "open": "36.50",
      "high": "36.50",
      "low": "30.10",
      "close": "32.70",
      "average": "33.6236",
      "volume": "55613",
      "turnover": "1869907.1",
      "trades": "191"
    },
    {
      "date": "2022-02-21",
      "bid": "31.10",
      "ask": "31.60",
      "open": "32.80",
      "high": "33.90",
      "low": "30.70",
      "close": "31.20",
      "average": "31.9762",
      "volume": "7596",
      "turnover": "242890.9",
      "trades": "58"
    },
    {
      "date": "2022-02-22",
      "bid": "29.70",
      "ask": "30.50",
      "open": "31.10",
      "high": "31.10",
      "low": "29.10",
      "close": "30.50",
      "average": "30.0444",
      "volume": "15246",
      "turnover": "458056.2",
      "trades": "66"
    },
    {
      "date": "2022-02-23",
      "bid": "30.30",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.80",
      "low": "30.20",
      "close": "31.00",
      "average": "30.3859",
      "volume": "1190",
      "turnover": "36159.2",
      "trades": "11"
    },
    {
      "date": "2022-02-24",
      "bid": "28.00",
      "ask": "29.00",
      "open": "29.00",
      "high": "30.00",
      "low": "27.60",
      "close": "28.80",
      "average": "28.5268",
      "volume": "11989",
      "turnover": "342008.2",
      "trades": "99"
    },
    {
      "date": "2022-02-25",
      "bid": "30.70",
      "ask": "30.80",
      "open": "28.70",
      "high": "31.10",
      "low": "28.70",
      "close": "30.80",
      "average": "30.4394",
      "volume": "9969",
      "turnover": "303450.4",
      "trades": "66"
    },
    {
      "date": "2022-02-28",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.30",
      "high": "31.30",
      "low": "30.80",
      "close": "31.30",
      "average": "31.1754",
      "volume": "2481",
      "turnover": "77346.1",
      "trades": "24"
    },
    {
      "date": "2022-03-01",
      "bid": "31.20",
      "ask": "32.30",
      "open": "31.50",
      "high": "33.40",
      "low": "31.30",
      "close": "32.30",
      "average": "31.985",
      "volume": "1684",
      "turnover": "53862.8",
      "trades": "16"
    },
    {
      "date": "2022-03-02",
      "bid": "29.60",
      "ask": "30.20",
      "open": "32.00",
      "high": "32.00",
      "low": "28.10",
      "close": "30.20",
      "average": "29.5673",
      "volume": "9899",
      "turnover": "292687",
      "trades": "62"
    },
    {
      "date": "2022-03-03",
      "bid": "28.30",
      "ask": "29.30",
      "open": "28.60",
      "high": "29.70",
      "low": "28.10",
      "close": "29.00",
      "average": "28.6898",
      "volume": "8379",
      "turnover": "240391.5",
      "trades": "56"
    },
    {
      "date": "2022-03-04",
      "bid": "26.50",
      "ask": "28.00",
      "open": "28.10",
      "high": "28.10",
      "low": "26.20",
      "close": "28.00",
      "average": "27.0154",
      "volume": "15665",
      "turnover": "423195.6",
      "trades": "64"
    },
    {
      "date": "2022-03-07",
      "bid": "25.80",
      "ask": "26.00",
      "open": "28.10",
      "high": "28.70",
      "low": "24.60",
      "close": "26.00",
      "average": "25.9247",
      "volume": "18577",
      "turnover": "481602.7",
      "trades": "106"
    },
    {
      "date": "2022-03-08",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.00",
      "low": "25.50",
      "close": "25.50",
      "average": "25.8914",
      "volume": "4208",
      "turnover": "108951.2",
      "trades": "34"
    },
    {
      "date": "2022-03-09",
      "bid": "25.30",
      "ask": "25.60",
      "open": "26.00",
      "high": "28.10",
      "low": "25.60",
      "close": "25.60",
      "average": "26.5482",
      "volume": "10382",
      "turnover": "275623.6",
      "trades": "65"
    },
    {
      "date": "2022-03-10",
      "bid": "27.10",
      "ask": "27.30",
      "open": "25.70",
      "high": "29.90",
      "low": "25.70",
      "close": "27.30",
      "average": "27.1441",
      "volume": "14859",
      "turnover": "403334.1",
      "trades": "71"
    },
    {
      "date": "2022-03-11",
      "bid": "27.40",
      "ask": "29.00",
      "open": "27.30",
      "high": "29.00",
      "low": "27.30",
      "close": "28.90",
      "average": "28.8922",
      "volume": "5934",
      "turnover": "171446.1",
      "trades": "33"
    },
    {
      "date": "2022-03-14",
      "bid": "27.40",
      "ask": "27.90",
      "open": "28.90",
      "high": "28.90",
      "low": "26.90",
      "close": "27.40",
      "average": "27.2774",
      "volume": "7409",
      "turnover": "202098.3",
      "trades": "50"
    },
    {
      "date": "2022-03-15",
      "bid": "25.80",
      "ask": "26.20",
      "open": "27.20",
      "high": "27.20",
      "low": "25.80",
      "close": "26.20",
      "average": "26.1879",
      "volume": "7381",
      "turnover": "193293.1",
      "trades": "53"
    },
    {
      "date": "2022-03-16",
      "bid": "27.20",
      "ask": "27.50",
      "open": "26.50",
      "high": "27.50",
      "low": "26.50",
      "close": "27.50",
      "average": "26.9681",
      "volume": "5283",
      "turnover": "142472.6",
      "trades": "20"
    },
    {
      "date": "2022-03-17",
      "bid": "28.10",
      "ask": "29.00",
      "open": "27.40",
      "high": "29.30",
      "low": "27.40",
      "close": "29.00",
      "average": "28.4952",
      "volume": "4321",
      "turnover": "123127.7",
      "trades": "20"
    },
    {
      "date": "2022-03-18",
      "bid": "29.00",
      "ask": "29.50",
      "open": "28.60",
      "high": "29.50",
      "low": "28.60",
      "close": "29.50",
      "average": "28.7319",
      "volume": "614",
      "turnover": "17641.4",
      "trades": "16"
    },
    {
      "date": "2022-03-21",
      "bid": "28.10",
      "ask": "29.30",
      "open": "29.50",
      "high": "29.50",
      "low": "28.00",
      "close": "29.40",
      "average": "28.2936",
      "volume": "543",
      "turnover": "15363.4",
      "trades": "15"
    },
    {
      "date": "2022-03-22",
      "bid": "28.40",
      "ask": "28.60",
      "open": "29.60",
      "high": "29.70",
      "low": "28.10",
      "close": "28.50",
      "average": "28.6466",
      "volume": "320",
      "turnover": "9166.9",
      "trades": "15"
    },
    {
      "date": "2022-03-23",
      "bid": "27.50",
      "ask": "27.90",
      "open": "28.50",
      "high": "28.60",
      "low": "27.40",
      "close": "27.50",
      "average": "28.1265",
      "volume": "2654",
      "turnover": "74647.8",
      "trades": "14"
    },
    {
      "date": "2022-03-24",
      "bid": "27.20",
      "ask": "28.00",
      "open": "27.60",
      "high": "28.50",
      "low": "27.20",
      "close": "28.00",
      "average": "27.7681",
      "volume": "47",
      "turnover": "1305.1",
      "trades": "6"
    },
    {
      "date": "2022-03-25",
      "bid": "27.50",
      "ask": "28.30",
      "open": "28.60",
      "high": "30.00",
      "low": "27.50",
      "close": "28.30",
      "average": "27.8548",
      "volume": "1126",
      "turnover": "31364.5",
      "trades": "31"
    },
    {
      "date": "2022-03-28",
      "bid": "28.50",
      "ask": "30.00",
      "open": "27.10",
      "high": "30.30",
      "low": "27.10",
      "close": "29.00",
      "average": "28.4935",
      "volume": "912",
      "turnover": "25986.1",
      "trades": "23"
    },
    {
      "date": "2022-03-29",
      "bid": "28.20",
      "ask": "34.80",
      "open": "29.00",
      "high": "30.50",
      "low": "28.50",
      "close": "28.50",
      "average": "28.5801",
      "volume": "637",
      "turnover": "18205.5",
      "trades": "10"
    },
    {
      "date": "2022-03-30",
      "bid": "30.90",
      "ask": "32.00",
      "open": "28.60",
      "high": "39.80",
      "low": "28.60",
      "close": "32.00",
      "average": "34.1406",
      "volume": "41333",
      "turnover": "1411132.8",
      "trades": "353"
    },
    {
      "date": "2022-03-31",
      "bid": "32.00",
      "ask": "32.10",
      "open": "34.90",
      "high": "37.40",
      "low": "31.90",
      "close": "31.90",
      "average": "33.7723",
      "volume": "17904",
      "turnover": "604658.5",
      "trades": "193"
    },
    {
      "date": "2022-04-01",
      "bid": "30.40",
      "ask": "30.70",
      "open": "32.00",
      "high": "32.30",
      "low": "29.60",
      "close": "30.70",
      "average": "30.3603",
      "volume": "7254",
      "turnover": "220233.7",
      "trades": "79"
    },
    {
      "date": "2022-04-04",
      "bid": "29.90",
      "ask": "30.40",
      "open": "30.70",
      "high": "31.80",
      "low": "28.00",
      "close": "30.00",
      "average": "29.2937",
      "volume": "14717",
      "turnover": "431115.5",
      "trades": "96"
    },
    {
      "date": "2022-04-05",
      "bid": "28.90",
      "ask": "29.50",
      "open": "30.00",
      "high": "30.30",
      "low": "28.20",
      "close": "29.50",
      "average": "29.2792",
      "volume": "41495",
      "turnover": "1214941.39",
      "trades": "84"
    },
    {
      "date": "2022-04-06",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.40",
      "high": "29.20",
      "low": "28.10",
      "close": "28.40",
      "average": "28.3961",
      "volume": "4443",
      "turnover": "126163.8",
      "trades": "21"
    },
    {
      "date": "2022-04-07",
      "bid": "27.40",
      "ask": "27.50",
      "open": "28.90",
      "high": "29.50",
      "low": "27.30",
      "close": "27.40",
      "average": "28.1923",
      "volume": "29179",
      "turnover": "822623",
      "trades": "82"
    },
    {
      "date": "2022-04-08",
      "bid": "26.80",
      "ask": "27.50",
      "open": "27.40",
      "high": "27.50",
      "low": "26.80",
      "close": "27.50",
      "average": "27.1722",
      "volume": "6755",
      "turnover": "183548",
      "trades": "57"
    },
    {
      "date": "2022-04-11",
      "bid": "26.20",
      "ask": "26.70",
      "open": "27.50",
      "high": "28.60",
      "low": "26.10",
      "close": "26.20",
      "average": "26.7363",
      "volume": "11912",
      "turnover": "318482.5",
      "trades": "37"
    },
    {
      "date": "2022-04-12",
      "bid": "26.30",
      "ask": "27.40",
      "open": "26.20",
      "high": "27.40",
      "low": "25.60",
      "close": "26.30",
      "average": "25.9521",
      "volume": "5924",
      "turnover": "153740.1",
      "trades": "30"
    },
    {
      "date": "2022-04-13",
      "bid": "25.10",
      "ask": "26.00",
      "open": "27.70",
      "high": "28.00",
      "low": "25.10",
      "close": "25.10",
      "average": "26.4667",
      "volume": "10928",
      "turnover": "289228.4",
      "trades": "46"
    },
    {
      "date": "2022-04-14",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.10",
      "high": "26.00",
      "low": "24.50",
      "close": "26.00",
      "average": "25.3107",
      "volume": "5327",
      "turnover": "134830.2",
      "trades": "36"
    },
    {
      "date": "2022-04-19",
      "bid": "25.90",
      "ask": "26.50",
      "open": "27.90",
      "high": "28.00",
      "low": "25.90",
      "close": "26.50",
      "average": "26.6031",
      "volume": "5784",
      "turnover": "153872.5",
      "trades": "44"
    },
    {
      "date": "2022-04-20",
      "bid": "26.30",
      "ask": "27.40",
      "open": "26.50",
      "high": "27.90",
      "low": "25.90",
      "close": "27.40",
      "average": "26.3917",
      "volume": "2489",
      "turnover": "65688.9",
      "trades": "21"
    },
    {
      "date": "2022-04-21",
      "bid": "27.40",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.00",
      "low": "26.30",
      "close": "27.40",
      "average": "27.2203",
      "volume": "7258",
      "turnover": "197565.2",
      "trades": "30"
    },
    {
      "date": "2022-04-22",
      "bid": "27.40",
      "ask": "27.90",
      "open": "27.40",
      "high": "27.70",
      "low": "26.60",
      "close": "27.70",
      "average": "27.2172",
      "volume": "4224",
      "turnover": "114965.5",
      "trades": "30"
    },
    {
      "date": "2022-04-25",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.90",
      "high": "27.90",
      "low": "26.10",
      "close": "27.40",
      "average": "26.8318",
      "volume": "6245",
      "turnover": "167564.9",
      "trades": "42"
    },
    {
      "date": "2022-04-26",
      "bid": "25.60",
      "ask": "27.10",
      "open": "27.40",
      "high": "27.40",
      "low": "25.60",
      "close": "25.70",
      "average": "26.3005",
      "volume": "6669",
      "turnover": "175398.3",
      "trades": "32"
    },
    {
      "date": "2022-04-27",
      "bid": "25.20",
      "ask": "25.60",
      "open": "25.70",
      "high": "26.90",
      "low": "25.20",
      "close": "25.60",
      "average": "25.7992",
      "volume": "4568",
      "turnover": "117850.7",
      "trades": "30"
    },
    {
      "date": "2022-04-28",
      "bid": "24.90",
      "ask": "26.50",
      "open": "25.20",
      "high": "27.00",
      "low": "23.50",
      "close": "26.50",
      "average": "25.0282",
      "volume": "24136",
      "turnover": "604080.3",
      "trades": "94"
    },
    {
      "date": "2022-04-29",
      "bid": "25.50",
      "ask": "25.80",
      "open": "26.50",
      "high": "26.50",
      "low": "25.50",
      "close": "25.50",
      "average": "25.6572",
      "volume": "6368",
      "turnover": "163384.8",
      "trades": "26"
    },
    {
      "date": "2022-05-02",
      "bid": "24.40",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.00",
      "low": "24.00",
      "close": "26.00",
      "average": "24.6995",
      "volume": "8205",
      "turnover": "202659.2",
      "trades": "51"
    },
    {
      "date": "2022-05-03",
      "bid": "25.50",
      "ask": "26.60",
      "open": "26.00",
      "high": "26.00",
      "low": "25.20",
      "close": "25.60",
      "average": "25.5462",
      "volume": "1878",
      "turnover": "47975.7",
      "trades": "12"
    },
    {
      "date": "2022-05-04",
      "bid": "25.60",
      "ask": "27.00",
      "open": "25.60",
      "high": "27.10",
      "low": "25.10",
      "close": "25.40",
      "average": "26.2008",
      "volume": "5396",
      "turnover": "141379.5",
      "trades": "20"
    },
    {
      "date": "2022-05-05",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.70",
      "high": "26.90",
      "low": "25.10",
      "close": "25.30",
      "average": "25.8721",
      "volume": "3808",
      "turnover": "98520.8",
      "trades": "21"
    },
    {
      "date": "2022-05-06",
      "bid": "25.50",
      "ask": "28.00",
      "open": "25.00",
      "high": "28.20",
      "low": "24.20",
      "close": "28.20",
      "average": "25.6082",
      "volume": "5631",
      "turnover": "144199.5",
      "trades": "47"
    },
    {
      "date": "2022-05-09",
      "bid": "25.20",
      "ask": "25.40",
      "open": "28.20",
      "high": "28.40",
      "low": "25.10",
      "close": "25.20",
      "average": "26.0818",
      "volume": "2965",
      "turnover": "77332.4",
      "trades": "48"
    },
    {
      "date": "2022-05-10",
      "bid": "26.10",
      "ask": "27.20",
      "open": "26.30",
      "high": "27.20",
      "low": "25.50",
      "close": "27.20",
      "average": "27.0262",
      "volume": "3941",
      "turnover": "106510.1",
      "trades": "28"
    },
    {
      "date": "2022-05-11",
      "bid": "26.20",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.30",
      "low": "25.40",
      "close": "27.10",
      "average": "26.8949",
      "volume": "7744",
      "turnover": "208273.9",
      "trades": "23"
    },
    {
      "date": "2022-05-12",
      "bid": "25.30",
      "ask": "25.80",
      "open": "26.90",
      "high": "26.90",
      "low": "25.40",
      "close": "25.80",
      "average": "26.1186",
      "volume": "1741",
      "turnover": "45472.4",
      "trades": "16"
    },
    {
      "date": "2022-05-13",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.80",
      "high": "25.80",
      "low": "25.30",
      "close": "25.30",
      "average": "25.4028",
      "volume": "4109",
      "turnover": "104380",
      "trades": "28"
    },
    {
      "date": "2022-05-16",
      "bid": "25.10",
      "ask": "26.00",
      "open": "25.00",
      "high": "26.00",
      "low": "24.90",
      "close": "26.00",
      "average": "25.8196",
      "volume": "3166",
      "turnover": "81744.7",
      "trades": "24"
    },
    {
      "date": "2022-05-17",
      "bid": "26.00",
      "ask": "26.90",
      "open": "26.00",
      "high": "26.90",
      "low": "25.30",
      "close": "26.90",
      "average": "26.0553",
      "volume": "6868",
      "turnover": "178947.7",
      "trades": "14"
    },
    {
      "date": "2022-05-18",
      "bid": "26.30",
      "ask": "27.00",
      "open": "26.90",
      "high": "27.20",
      "low": "26.00",
      "close": "27.10",
      "average": "26.5612",
      "volume": "7238",
      "turnover": "192250.2",
      "trades": "25"
    },
    {
      "date": "2022-05-19",
      "bid": "26.00",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.50",
      "low": "25.40",
      "close": "27.40",
      "average": "25.7658",
      "volume": "6994",
      "turnover": "180205.7",
      "trades": "25"
    },
    {
      "date": "2022-05-20",
      "bid": "26.30",
      "ask": "26.60",
      "open": "27.40",
      "high": "27.40",
      "low": "26.10",
      "close": "26.60",
      "average": "26.9115",
      "volume": "2583",
      "turnover": "69512.5",
      "trades": "15"
    },
    {
      "date": "2022-05-23",
      "bid": "26.00",
      "ask": "27.40",
      "open": "26.60",
      "high": "27.60",
      "low": "26.00",
      "close": "27.30",
      "average": "26.4001",
      "volume": "8508",
      "turnover": "224612.1",
      "trades": "24"
    },
    {
      "date": "2022-05-24",
      "bid": "26.60",
      "ask": "27.60",
      "open": "26.10",
      "high": "27.60",
      "low": "26.10",
      "close": "27.60",
      "average": "27.1753",
      "volume": "5569",
      "turnover": "151339.3",
      "trades": "13"
    },
    {
      "date": "2022-05-25",
      "bid": "26.20",
      "ask": "27.00",
      "open": "27.60",
      "high": "27.60",
      "low": "26.30",
      "close": "27.10",
      "average": "26.6712",
      "volume": "125",
      "turnover": "3333.9",
      "trades": "7"
    },
    {
      "date": "2022-05-27",
      "bid": "25.90",
      "ask": "26.00",
      "open": "27.50",
      "high": "27.50",
      "low": "25.30",
      "close": "26.00",
      "average": "25.9842",
      "volume": "30252",
      "turnover": "786073.8",
      "trades": "60"
    },
    {
      "date": "2022-05-30",
      "bid": "25.30",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.00",
      "low": "25.30",
      "close": "25.90",
      "average": "25.8383",
      "volume": "10953",
      "turnover": "283006.8",
      "trades": "31"
    },
    {
      "date": "2022-05-31",
      "bid": "24.30",
      "ask": "25.10",
      "open": "25.90",
      "high": "25.90",
      "low": "24.10",
      "close": "24.60",
      "average": "24.8345",
      "volume": "8139",
      "turnover": "202127.9",
      "trades": "50"
    },
    {
      "date": "2022-06-01",
      "bid": "24.20",
      "ask": "24.60",
      "open": "24.60",
      "high": "24.60",
      "low": "24.00",
      "close": "24.60",
      "average": "24.3416",
      "volume": "9765",
      "turnover": "237696",
      "trades": "38"
    },
    {
      "date": "2022-06-02",
      "bid": "23.20",
      "ask": "23.40",
      "open": "24.20",
      "high": "24.20",
      "low": "23.10",
      "close": "23.20",
      "average": "23.7461",
      "volume": "6877",
      "turnover": "163301.9",
      "trades": "45"
    },
    {
      "date": "2022-06-03",
      "bid": "24.50",
      "ask": "24.60",
      "open": "23.20",
      "high": "25.70",
      "low": "23.10",
      "close": "24.60",
      "average": "23.9442",
      "volume": "14245",
      "turnover": "341084.7",
      "trades": "56"
    },
    {
      "date": "2022-06-07",
      "bid": "24.10",
      "ask": "24.90",
      "open": "26.90",
      "high": "26.90",
      "low": "24.20",
      "close": "24.20",
      "average": "24.9953",
      "volume": "4449",
      "turnover": "111204.2",
      "trades": "16"
    },
    {
      "date": "2022-06-08",
      "bid": "26.00",
      "ask": "26.10",
      "open": "24.10",
      "high": "26.20",
      "low": "24.10",
      "close": "26.00",
      "average": "25.2445",
      "volume": "2902",
      "turnover": "73259.4",
      "trades": "22"
    },
    {
      "date": "2022-06-09",
      "bid": "24.30",
      "ask": "24.80",
      "open": "25.90",
      "high": "26.00",
      "low": "24.20",
      "close": "24.90",
      "average": "24.8678",
      "volume": "8016",
      "turnover": "199340.3",
      "trades": "27"
    },
    {
      "date": "2022-06-10",
      "bid": "22.70",
      "ask": "23.00",
      "open": "24.80",
      "high": "24.80",
      "low": "22.00",
      "close": "22.60",
      "average": "22.9965",
      "volume": "38458",
      "turnover": "884400.5",
      "trades": "95"
    },
    {
      "date": "2022-06-13",
      "bid": "22.60",
      "ask": "23.50",
      "open": "22.60",
      "high": "26.90",
      "low": "22.60",
      "close": "23.40",
      "average": "24.6678",
      "volume": "10501",
      "turnover": "259036.5",
      "trades": "43"
    },
    {
      "date": "2022-06-14",
      "bid": "23.00",
      "ask": "23.70",
      "open": "22.70",
      "high": "23.90",
      "low": "22.40",
      "close": "23.70",
      "average": "22.952",
      "volume": "6174",
      "turnover": "141705.8",
      "trades": "32"
    },
    {
      "date": "2022-06-15",
      "bid": "21.10",
      "ask": "22.20",
      "open": "22.40",
      "high": "24.20",
      "low": "20.40",
      "close": "21.90",
      "average": "21.4406",
      "volume": "47942",
      "turnover": "1027905.9",
      "trades": "86"
    },
    {
      "date": "2022-06-16",
      "bid": "21.50",
      "ask": "22.00",
      "open": "21.90",
      "high": "23.80",
      "low": "21.30",
      "close": "21.50",
      "average": "21.9993",
      "volume": "9891",
      "turnover": "217595.5",
      "trades": "58"
    },
    {
      "date": "2022-06-17",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.30",
      "high": "22.30",
      "low": "22.30",
      "close": "22.30",
      "average": "22.30",
      "volume": "392",
      "turnover": "8741.6",
      "trades": "5"
    },
    {
      "date": "2022-06-20",
      "bid": "21.60",
      "ask": "22.00",
      "open": "22.50",
      "high": "23.70",
      "low": "21.60",
      "close": "21.60",
      "average": "22.1272",
      "volume": "2397",
      "turnover": "53038.8",
      "trades": "18"
    },
    {
      "date": "2022-06-21",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.60",
      "high": "22.00",
      "low": "21.60",
      "close": "21.60",
      "average": "21.8702",
      "volume": "2553",
      "turnover": "55834.7",
      "trades": "15"
    },
    {
      "date": "2022-06-22",
      "bid": "21.00",
      "ask": "21.60",
      "open": "21.60",
      "high": "21.60",
      "low": "20.40",
      "close": "20.40",
      "average": "21.2228",
      "volume": "1073",
      "turnover": "22772.1",
      "trades": "18"
    },
    {
      "date": "2022-06-23",
      "bid": "20.60",
      "ask": "21.70",
      "open": "21.70",
      "high": "21.70",
      "low": "20.60",
      "close": "21.60",
      "average": "21.2243",
      "volume": "8254",
      "turnover": "175185.4",
      "trades": "30"
    },
    {
      "date": "2022-06-27",
      "bid": "21.20",
      "ask": "22.00",
      "open": "21.60",
      "high": "22.00",
      "low": "20.90",
      "close": "22.00",
      "average": "21.3614",
      "volume": "731",
      "turnover": "15615.2",
      "trades": "16"
    },
    {
      "date": "2022-06-28",
      "bid": "20.80",
      "ask": "21.80",
      "open": "22.10",
      "high": "22.10",
      "low": "20.70",
      "close": "21.80",
      "average": "21.5929",
      "volume": "6395",
      "turnover": "138086.3",
      "trades": "29"
    },
    {
      "date": "2022-06-29",
      "bid": "20.20",
      "ask": "20.80",
      "open": "21.60",
      "high": "21.60",
      "low": "20.10",
      "close": "20.70",
      "average": "20.6271",
      "volume": "3310",
      "turnover": "68275.7",
      "trades": "21"
    },
    {
      "date": "2022-06-30",
      "bid": "20.00",
      "ask": "20.60",
      "open": "20.70",
      "high": "20.90",
      "low": "19.70",
      "close": "20.50",
      "average": "20.3424",
      "volume": "1430",
      "turnover": "29089.6",
      "trades": "15"
    },
    {
      "date": "2022-07-01",
      "bid": "20.50",
      "ask": "21.30",
      "open": "20.50",
      "high": "21.40",
      "low": "19.95",
      "close": "19.95",
      "average": "20.8799",
      "volume": "5005",
      "turnover": "104504",
      "trades": "19"
    },
    {
      "date": "2022-07-04",
      "bid": "20.70",
      "ask": "21.50",
      "open": "21.20",
      "high": "22.00",
      "low": "20.50",
      "close": "20.70",
      "average": "21.5788",
      "volume": "7892",
      "turnover": "170299.6",
      "trades": "45"
    },
    {
      "date": "2022-07-05",
      "bid": "20.80",
      "ask": "21.30",
      "open": "20.70",
      "high": "21.30",
      "low": "20.70",
      "close": "21.30",
      "average": "20.8253",
      "volume": "379",
      "turnover": "7892.8",
      "trades": "6"
    },
    {
      "date": "2022-07-06",
      "bid": "20.80",
      "ask": "21.80",
      "open": "21.30",
      "high": "21.80",
      "low": "20.70",
      "close": "20.70",
      "average": "21.2086",
      "volume": "1060",
      "turnover": "22481.1",
      "trades": "17"
    },
    {
      "date": "2022-07-07",
      "bid": "21.40",
      "ask": "21.90",
      "open": "21.80",
      "high": "22.80",
      "low": "21.10",
      "close": "21.40",
      "average": "22.1056",
      "volume": "8160",
      "turnover": "180381.4",
      "trades": "35"
    },
    {
      "date": "2022-07-08",
      "bid": "20.50",
      "ask": "21.00",
      "open": "21.40",
      "high": "21.80",
      "low": "20.50",
      "close": "20.60",
      "average": "21.1824",
      "volume": "5031",
      "turnover": "106568.7",
      "trades": "29"
    },
    {
      "date": "2022-07-11",
      "bid": "21.10",
      "ask": "21.70",
      "open": "21.00",
      "high": "21.90",
      "low": "21.00",
      "close": "21.00",
      "average": "21.1149",
      "volume": "2551",
      "turnover": "53864",
      "trades": "17"
    },
    {
      "date": "2022-07-12",
      "bid": "20.60",
      "ask": "21.60",
      "open": "21.70",
      "high": "21.70",
      "low": "20.70",
      "close": "21.50",
      "average": "21.4558",
      "volume": "1275",
      "turnover": "27356.1",
      "trades": "8"
    },
    {
      "date": "2022-07-13",
      "bid": "20.10",
      "ask": "20.50",
      "open": "21.50",
      "high": "21.50",
      "low": "20.00",
      "close": "20.50",
      "average": "20.5944",
      "volume": "4739",
      "turnover": "97596.9",
      "trades": "25"
    },
    {
      "date": "2022-07-14",
      "bid": "20.00",
      "ask": "21.10",
      "open": "20.50",
      "high": "20.70",
      "low": "19.80",
      "close": "20.20",
      "average": "20.2163",
      "volume": "3554",
      "turnover": "71848.8",
      "trades": "20"
    },
    {
      "date": "2022-07-15",
      "bid": "20.00",
      "ask": "20.90",
      "open": "20.20",
      "high": "21.40",
      "low": "20.00",
      "close": "20.00",
      "average": "20.257",
      "volume": "4681",
      "turnover": "94822.8",
      "trades": "15"
    },
    {
      "date": "2022-07-18",
      "bid": "19.80",
      "ask": "20.40",
      "open": "20.00",
      "high": "21.00",
      "low": "19.80",
      "close": "20.00",
      "average": "20.4423",
      "volume": "10368",
      "turnover": "211946.1",
      "trades": "42"
    },
    {
      "date": "2022-07-19",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.50",
      "low": "20.00",
      "close": "20.30",
      "average": "20.4182",
      "volume": "77",
      "turnover": "1572.2",
      "trades": "3"
    },
    {
      "date": "2022-07-20",
      "bid": "19.65",
      "ask": "20.00",
      "open": "20.30",
      "high": "20.40",
      "low": "20.00",
      "close": "20.00",
      "average": "20.1448",
      "volume": "5936",
      "turnover": "119579.3",
      "trades": "27"
    },
    {
      "date": "2022-07-21",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.00",
      "high": "20.30",
      "low": "20.00",
      "close": "20.30",
      "average": "20.2786",
      "volume": "3942",
      "turnover": "79938.4",
      "trades": "19"
    },
    {
      "date": "2022-07-22",
      "bid": "24.00",
      "ask": "24.40",
      "open": "20.50",
      "high": "24.60",
      "low": "20.50",
      "close": "24.50",
      "average": "22.8862",
      "volume": "409638",
      "turnover": "9375039.3",
      "trades": "366"
    },
    {
      "date": "2022-07-25",
      "bid": "23.10",
      "ask": "23.50",
      "open": "24.50",
      "high": "24.60",
      "low": "22.00",
      "close": "23.50",
      "average": "22.8522",
      "volume": "265663",
      "turnover": "6070975.8",
      "trades": "223"
    },
    {
      "date": "2022-07-26",
      "bid": "22.50",
      "ask": "23.40",
      "open": "23.40",
      "high": "24.00",
      "low": "22.40",
      "close": "23.40",
      "average": "23.5092",
      "volume": "94169",
      "turnover": "2213841.4",
      "trades": "76"
    },
    {
      "date": "2022-07-27",
      "bid": "22.70",
      "ask": "23.80",
      "open": "23.50",
      "high": "24.00",
      "low": "23.40",
      "close": "23.80",
      "average": "23.8723",
      "volume": "59244",
      "turnover": "1414287.7",
      "trades": "49"
    },
    {
      "date": "2022-07-28",
      "bid": "24.00",
      "ask": "26.80",
      "open": "22.70",
      "high": "26.80",
      "low": "22.70",
      "close": "26.80",
      "average": "23.7671",
      "volume": "8015",
      "turnover": "190493.2",
      "trades": "42"
    },
    {
      "date": "2022-07-29",
      "bid": "24.80",
      "ask": "25.50",
      "open": "26.80",
      "high": "26.80",
      "low": "24.10",
      "close": "25.40",
      "average": "25.2882",
      "volume": "9682",
      "turnover": "244840.4",
      "trades": "87"
    },
    {
      "date": "2022-08-01",
      "bid": "23.40",
      "ask": "23.70",
      "open": "25.40",
      "high": "25.80",
      "low": "23.30",
      "close": "23.80",
      "average": "24.1387",
      "volume": "9534",
      "turnover": "230138.8",
      "trades": "95"
    },
    {
      "date": "2022-08-02",
      "bid": "23.40",
      "ask": "23.90",
      "open": "23.80",
      "high": "24.50",
      "low": "23.10",
      "close": "23.80",
      "average": "23.8116",
      "volume": "6813",
      "turnover": "162228.2",
      "trades": "62"
    },
    {
      "date": "2022-08-03",
      "bid": "24.30",
      "ask": "24.50",
      "open": "23.80",
      "high": "24.50",
      "low": "22.50",
      "close": "24.50",
      "average": "23.3017",
      "volume": "19432",
      "turnover": "452798.2",
      "trades": "87"
    },
    {
      "date": "2022-08-04",
      "bid": "23.70",
      "ask": "24.10",
      "open": "24.50",
      "high": "24.50",
      "low": "23.60",
      "close": "24.10",
      "average": "24.0305",
      "volume": "3779",
      "turnover": "90811.3",
      "trades": "44"
    },
    {
      "date": "2022-08-05",
      "bid": "23.50",
      "ask": "23.70",
      "open": "24.40",
      "high": "24.40",
      "low": "23.10",
      "close": "23.70",
      "average": "23.6175",
      "volume": "424",
      "turnover": "10013.8",
      "trades": "18"
    },
    {
      "date": "2022-08-08",
      "bid": "24.00",
      "ask": "25.50",
      "open": "24.20",
      "high": "25.50",
      "low": "24.00",
      "close": "24.30",
      "average": "24.3575",
      "volume": "9651",
      "turnover": "235074.2",
      "trades": "48"
    },
    {
      "date": "2022-08-09",
      "bid": "23.20",
      "ask": "23.70",
      "open": "23.20",
      "high": "24.50",
      "low": "23.00",
      "close": "23.20",
      "average": "23.2635",
      "volume": "3765",
      "turnover": "87587.2",
      "trades": "45"
    },
    {
      "date": "2022-08-10",
      "bid": "24.00",
      "ask": "24.90",
      "open": "23.20",
      "high": "25.00",
      "low": "23.20",
      "close": "24.90",
      "average": "24.1299",
      "volume": "2169",
      "turnover": "52337.8",
      "trades": "34"
    },
    {
      "date": "2022-08-11",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.90",
      "high": "25.00",
      "low": "23.60",
      "close": "24.30",
      "average": "24.1441",
      "volume": "1686",
      "turnover": "40707",
      "trades": "36"
    },
    {
      "date": "2022-08-12",
      "bid": "23.80",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.80",
      "low": "23.50",
      "close": "24.60",
      "average": "23.7407",
      "volume": "580",
      "turnover": "13769.6",
      "trades": "41"
    },
    {
      "date": "2022-08-15",
      "bid": "23.80",
      "ask": "24.70",
      "open": "24.60",
      "high": "24.70",
      "low": "23.60",
      "close": "24.70",
      "average": "24.1423",
      "volume": "293",
      "turnover": "7073.7",
      "trades": "9"
    },
    {
      "date": "2022-08-16",
      "bid": "23.60",
      "ask": "24.50",
      "open": "23.50",
      "high": "24.90",
      "low": "23.50",
      "close": "24.50",
      "average": "24.6615",
      "volume": "2355",
      "turnover": "58077.9",
      "trades": "21"
    },
    {
      "date": "2022-08-17",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.60",
      "high": "23.60",
      "low": "23.30",
      "close": "23.30",
      "average": "23.5741",
      "volume": "2992",
      "turnover": "70533.7",
      "trades": "13"
    },
    {
      "date": "2022-08-18",
      "bid": "23.10",
      "ask": "23.70",
      "open": "23.10",
      "high": "23.70",
      "low": "23.10",
      "close": "23.60",
      "average": "23.1655",
      "volume": "1358",
      "turnover": "31458.7",
      "trades": "16"
    },
    {
      "date": "2022-08-19",
      "bid": "23.10",
      "ask": "23.70",
      "open": "23.70",
      "high": "23.70",
      "low": "23.10",
      "close": "23.20",
      "average": "23.1966",
      "volume": "266",
      "turnover": "6170.3",
      "trades": "7"
    },
    {
      "date": "2022-08-22",
      "bid": "22.90",
      "ask": "23.20",
      "open": "23.20",
      "high": "23.60",
      "low": "22.90",
      "close": "23.20",
      "average": "22.9903",
      "volume": "1707",
      "turnover": "39244.4",
      "trades": "13"
    },
    {
      "date": "2022-08-23",
      "bid": "22.70",
      "ask": "23.20",
      "open": "23.50",
      "high": "23.50",
      "low": "23.20",
      "close": "23.20",
      "average": "23.4641",
      "volume": "209",
      "turnover": "4904",
      "trades": "4"
    },
    {
      "date": "2022-08-24",
      "bid": "21.90",
      "ask": "22.20",
      "open": "23.20",
      "high": "23.40",
      "low": "21.30",
      "close": "22.20",
      "average": "21.7909",
      "volume": "17226",
      "turnover": "375369.6",
      "trades": "72"
    },
    {
      "date": "2022-08-25",
      "bid": "22.20",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.20",
      "low": "20.60",
      "close": "22.20",
      "average": "21.1437",
      "volume": "23899",
      "turnover": "505314",
      "trades": "48"
    },
    {
      "date": "2022-08-26",
      "bid": "21.60",
      "ask": "22.20",
      "open": "22.80",
      "high": "22.80",
      "low": "21.10",
      "close": "22.20",
      "average": "21.6519",
      "volume": "15946",
      "turnover": "345261.9",
      "trades": "39"
    },
    {
      "date": "2022-08-29",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.10",
      "high": "22.70",
      "low": "21.60",
      "close": "22.60",
      "average": "22.255",
      "volume": "4604",
      "turnover": "102462.2",
      "trades": "23"
    },
    {
      "date": "2022-08-30",
      "bid": "22.00",
      "ask": "22.70",
      "open": "22.60",
      "high": "22.60",
      "low": "21.80",
      "close": "21.80",
      "average": "22.1686",
      "volume": "2889",
      "turnover": "64045.2",
      "trades": "21"
    },
    {
      "date": "2022-08-31",
      "bid": "21.20",
      "ask": "22.50",
      "open": "21.20",
      "high": "22.50",
      "low": "21.00",
      "close": "22.50",
      "average": "21.1852",
      "volume": "6876",
      "turnover": "145669.5",
      "trades": "17"
    },
    {
      "date": "2022-09-01",
      "bid": "21.10",
      "ask": "22.10",
      "open": "22.50",
      "high": "22.50",
      "low": "20.90",
      "close": "22.10",
      "average": "21.4661",
      "volume": "679",
      "turnover": "14575.5",
      "trades": "12"
    },
    {
      "date": "2022-09-02",
      "bid": "21.10",
      "ask": "22.10",
      "open": "21.50",
      "high": "22.10",
      "low": "20.70",
      "close": "22.10",
      "average": "21.7536",
      "volume": "2524",
      "turnover": "54906.2",
      "trades": "10"
    },
    {
      "date": "2022-09-05",
      "bid": "21.60",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.00",
      "low": "21.00",
      "close": "21.60",
      "average": "21.5242",
      "volume": "1547",
      "turnover": "33297.9",
      "trades": "15"
    },
    {
      "date": "2022-09-06",
      "bid": "21.20",
      "ask": "22.00",
      "open": "21.60",
      "high": "22.20",
      "low": "21.20",
      "close": "22.00",
      "average": "21.9987",
      "volume": "149",
      "turnover": "3277.8",
      "trades": "7"
    },
    {
      "date": "2022-09-07",
      "bid": "20.70",
      "ask": "21.10",
      "open": "22.40",
      "high": "22.40",
      "low": "21.10",
      "close": "21.10",
      "average": "21.227",
      "volume": "9716",
      "turnover": "206241.4",
      "trades": "24"
    },
    {
      "date": "2022-09-08",
      "bid": "20.40",
      "ask": "20.80",
      "open": "21.40",
      "high": "21.40",
      "low": "20.40",
      "close": "20.90",
      "average": "20.5924",
      "volume": "3758",
      "turnover": "77386.2",
      "trades": "17"
    },
    {
      "date": "2022-09-09",
      "bid": "21.50",
      "ask": "22.60",
      "open": "21.60",
      "high": "21.70",
      "low": "20.90",
      "close": "21.50",
      "average": "21.2306",
      "volume": "5223",
      "turnover": "110887.6",
      "trades": "16"
    },
    {
      "date": "2022-09-12",
      "bid": "21.20",
      "ask": "22.20",
      "open": "22.30",
      "high": "22.30",
      "low": "21.00",
      "close": "22.20",
      "average": "21.2177",
      "volume": "3138",
      "turnover": "66581.1",
      "trades": "21"
    },
    {
      "date": "2022-09-13",
      "bid": "21.30",
      "ask": "22.20",
      "open": "21.30",
      "high": "22.20",
      "low": "21.30",
      "close": "22.20",
      "average": "21.7331",
      "volume": "3499",
      "turnover": "76044",
      "trades": "18"
    },
    {
      "date": "2022-09-14",
      "bid": "21.00",
      "ask": "21.90",
      "open": "21.90",
      "high": "21.90",
      "low": "20.40",
      "close": "21.80",
      "average": "21.024",
      "volume": "23434",
      "turnover": "492676.9",
      "trades": "20"
    },
    {
      "date": "2022-09-15",
      "bid": "21.20",
      "ask": "21.70",
      "open": "21.00",
      "high": "22.40",
      "low": "21.00",
      "close": "21.20",
      "average": "22.1988",
      "volume": "2103",
      "turnover": "46684.1",
      "trades": "10"
    },
    {
      "date": "2022-09-16",
      "bid": "20.50",
      "ask": "21.70",
      "open": "21.50",
      "high": "21.80",
      "low": "20.10",
      "close": "21.70",
      "average": "20.7331",
      "volume": "3787",
      "turnover": "78516.4",
      "trades": "17"
    },
    {
      "date": "2022-09-19",
      "bid": "21.00",
      "ask": "21.50",
      "open": "21.70",
      "high": "22.10",
      "low": "21.00",
      "close": "21.00",
      "average": "21.2646",
      "volume": "9201",
      "turnover": "195656",
      "trades": "18"
    },
    {
      "date": "2022-09-20",
      "bid": "20.70",
      "ask": "21.90",
      "open": "21.10",
      "high": "21.10",
      "low": "20.70",
      "close": "20.70",
      "average": "20.9578",
      "volume": "2270",
      "turnover": "47574.2",
      "trades": "9"
    },
    {
      "date": "2022-09-21",
      "bid": "20.30",
      "ask": "20.80",
      "open": "20.70",
      "high": "20.90",
      "low": "20.70",
      "close": "20.80",
      "average": "20.7194",
      "volume": "3732",
      "turnover": "77324.8",
      "trades": "14"
    },
    {
      "date": "2022-09-22",
      "bid": "20.30",
      "ask": "20.70",
      "open": "20.40",
      "high": "21.00",
      "low": "20.40",
      "close": "20.40",
      "average": "20.4669",
      "volume": "6698",
      "turnover": "137087.2",
      "trades": "18"
    },
    {
      "date": "2022-09-23",
      "bid": "20.30",
      "ask": "20.90",
      "open": "20.90",
      "high": "20.90",
      "low": "20.30",
      "close": "20.30",
      "average": "20.5199",
      "volume": "291",
      "turnover": "5971.3",
      "trades": "10"
    },
    {
      "date": "2022-09-26",
      "bid": "19.95",
      "ask": "20.00",
      "open": "20.10",
      "high": "20.30",
      "low": "19.90",
      "close": "20.00",
      "average": "19.9464",
      "volume": "8366",
      "turnover": "166871.85",
      "trades": "41"
    },
    {
      "date": "2022-09-27",
      "bid": "19.80",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.00",
      "low": "19.80",
      "close": "20.00",
      "average": "19.8405",
      "volume": "677",
      "turnover": "13432",
      "trades": "8"
    },
    {
      "date": "2022-09-28",
      "bid": "19.65",
      "ask": "20.90",
      "open": "20.00",
      "high": "20.90",
      "low": "19.65",
      "close": "20.90",
      "average": "20.6301",
      "volume": "10327",
      "turnover": "213047.5",
      "trades": "18"
    },
    {
      "date": "2022-09-29",
      "bid": "20.00",
      "ask": "20.90",
      "open": "20.90",
      "high": "21.00",
      "low": "20.80",
      "close": "20.90",
      "average": "20.9379",
      "volume": "562",
      "turnover": "11767.1",
      "trades": "8"
    },
    {
      "date": "2022-09-30",
      "bid": "19.80",
      "ask": "20.70",
      "open": "19.80",
      "high": "21.00",
      "low": "19.65",
      "close": "20.70",
      "average": "20.6187",
      "volume": "3414",
      "turnover": "70392.1",
      "trades": "15"
    },
    {
      "date": "2022-10-03",
      "bid": "19.90",
      "ask": "20.50",
      "open": "20.90",
      "high": "20.90",
      "low": "19.95",
      "close": "20.50",
      "average": "20.0528",
      "volume": "1046",
      "turnover": "20975.25",
      "trades": "10"
    },
    {
      "date": "2022-10-04",
      "bid": "20.10",
      "ask": "20.70",
      "open": "19.90",
      "high": "20.70",
      "low": "19.90",
      "close": "20.70",
      "average": "20.4454",
      "volume": "5068",
      "turnover": "103617.45",
      "trades": "12"
    },
    {
      "date": "2022-10-05",
      "bid": "19.80",
      "ask": "20.40",
      "open": "20.90",
      "high": "20.90",
      "low": "20.00",
      "close": "20.20",
      "average": "20.0608",
      "volume": "14993",
      "turnover": "300771.9",
      "trades": "24"
    },
    {
      "date": "2022-10-06",
      "bid": "20.30",
      "ask": "20.40",
      "open": "19.80",
      "high": "20.70",
      "low": "19.80",
      "close": "20.40",
      "average": "20.2005",
      "volume": "8764",
      "turnover": "177037.5",
      "trades": "19"
    },
    {
      "date": "2022-10-07",
      "bid": "19.35",
      "ask": "19.85",
      "open": "20.90",
      "high": "21.00",
      "low": "19.85",
      "close": "19.85",
      "average": "20.9483",
      "volume": "3054",
      "turnover": "63976.1",
      "trades": "11"
    },
    {
      "date": "2022-10-10",
      "bid": "19.95",
      "ask": "20.90",
      "open": "20.00",
      "high": "20.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.00",
      "volume": "1075",
      "turnover": "21500",
      "trades": "2"
    },
    {
      "date": "2022-10-11",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.60",
      "high": "20.80",
      "low": "20.40",
      "close": "20.40",
      "average": "20.4757",
      "volume": "2107",
      "turnover": "43142.2",
      "trades": "8"
    },
    {
      "date": "2022-10-12",
      "bid": "20.00",
      "ask": "20.70",
      "open": "20.00",
      "high": "20.70",
      "low": "20.00",
      "close": "20.10",
      "average": "20.008",
      "volume": "288",
      "turnover": "5762.3",
      "trades": "7"
    },
    {
      "date": "2022-10-13",
      "bid": "20.10",
      "ask": "20.60",
      "open": "20.40",
      "high": "20.60",
      "low": "20.40",
      "close": "20.60",
      "average": "20.5937",
      "volume": "11022",
      "turnover": "226984.2",
      "trades": "8"
    },
    {
      "date": "2022-10-14",
      "bid": "20.30",
      "ask": "20.80",
      "open": "21.00",
      "high": "21.00",
      "low": "20.20",
      "close": "20.80",
      "average": "20.9748",
      "volume": "3150",
      "turnover": "66070.5",
      "trades": "9"
    },
    {
      "date": "2022-10-17",
      "bid": "19.70",
      "ask": "20.70",
      "open": "20.80",
      "high": "20.80",
      "low": "20.50",
      "close": "20.60",
      "average": "20.681",
      "volume": "3515",
      "turnover": "72693.7",
      "trades": "7"
    },
    {
      "date": "2022-10-18",
      "bid": "20.30",
      "ask": "20.70",
      "open": "20.80",
      "high": "20.80",
      "low": "20.00",
      "close": "20.70",
      "average": "20.0605",
      "volume": "1090",
      "turnover": "21865.9",
      "trades": "9"
    },
    {
      "date": "2022-10-19",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.60",
      "high": "20.60",
      "low": "20.60",
      "close": "20.60",
      "average": "20.60",
      "volume": "496",
      "turnover": "10217.6",
      "trades": "4"
    },
    {
      "date": "2022-10-20",
      "bid": "20.20",
      "ask": "20.50",
      "open": "20.40",
      "high": "20.50",
      "low": "20.20",
      "close": "20.20",
      "average": "20.4427",
      "volume": "9095",
      "turnover": "185926",
      "trades": "28"
    },
    {
      "date": "2022-10-21",
      "bid": "20.20",
      "ask": "20.90",
      "open": "20.90",
      "high": "20.90",
      "low": "20.00",
      "close": "20.00",
      "average": "20.3873",
      "volume": "71",
      "turnover": "1447.5",
      "trades": "4"
    },
    {
      "date": "2022-10-24",
      "bid": "20.00",
      "ask": "20.80",
      "open": "21.00",
      "high": "21.00",
      "low": "20.00",
      "close": "20.50",
      "average": "20.5588",
      "volume": "2437",
      "turnover": "50101.7",
      "trades": "15"
    },
    {
      "date": "2022-10-25",
      "bid": "20.70",
      "ask": "21.20",
      "open": "21.30",
      "high": "21.30",
      "low": "21.10",
      "close": "21.10",
      "average": "21.2538",
      "volume": "13",
      "turnover": "276.3",
      "trades": "2"
    },
    {
      "date": "2022-10-26",
      "bid": "21.10",
      "ask": "21.80",
      "open": "21.40",
      "high": "21.90",
      "low": "21.40",
      "close": "21.60",
      "average": "21.7345",
      "volume": "3786",
      "turnover": "82286.7",
      "trades": "16"
    },
    {
      "date": "2022-10-27",
      "bid": "22.20",
      "ask": "22.90",
      "open": "21.60",
      "high": "22.90",
      "low": "21.60",
      "close": "22.90",
      "average": "22.6932",
      "volume": "8038",
      "turnover": "182408.1",
      "trades": "34"
    },
    {
      "date": "2022-10-28",
      "bid": "21.60",
      "ask": "22.30",
      "open": "22.50",
      "high": "22.50",
      "low": "21.30",
      "close": "22.30",
      "average": "22.1617",
      "volume": "812",
      "turnover": "17995.3",
      "trades": "11"
    },
    {
      "date": "2022-10-31",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.40",
      "high": "22.00",
      "low": "21.20",
      "close": "21.80",
      "average": "21.4504",
      "volume": "500",
      "turnover": "10725.2",
      "trades": "11"
    },
    {
      "date": "2022-11-01",
      "bid": "22.40",
      "ask": "22.50",
      "open": "22.20",
      "high": "23.10",
      "low": "21.60",
      "close": "22.50",
      "average": "22.3168",
      "volume": "22706",
      "turnover": "506725.3",
      "trades": "29"
    },
    {
      "date": "2022-11-02",
      "bid": "22.10",
      "ask": "22.80",
      "open": "22.50",
      "high": "23.90",
      "low": "22.20",
      "close": "22.90",
      "average": "23.0302",
      "volume": "11047",
      "turnover": "254415.1",
      "trades": "15"
    },
    {
      "date": "2022-11-03",
      "bid": "23.00",
      "ask": "23.90",
      "open": "22.90",
      "high": "23.90",
      "low": "22.90",
      "close": "23.90",
      "average": "23.6877",
      "volume": "438",
      "turnover": "10375.2",
      "trades": "7"
    },
    {
      "date": "2022-11-04",
      "bid": "22.30",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.00",
      "low": "23.90",
      "close": "23.90",
      "average": "23.9935",
      "volume": "306",
      "turnover": "7342",
      "trades": "7"
    },
    {
      "date": "2022-11-07",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.90",
      "high": "23.90",
      "low": "22.50",
      "close": "23.60",
      "average": "23.5588",
      "volume": "3462",
      "turnover": "81560.5",
      "trades": "20"
    },
    {
      "date": "2022-11-08",
      "bid": "22.20",
      "ask": "22.80",
      "open": "22.50",
      "high": "24.00",
      "low": "22.50",
      "close": "22.70",
      "average": "22.8216",
      "volume": "2366",
      "turnover": "53995.9",
      "trades": "24"
    },
    {
      "date": "2022-11-09",
      "bid": "26.00",
      "ask": "26.20",
      "open": "27.00",
      "high": "30.00",
      "low": "24.10",
      "close": "26.20",
      "average": "26.2092",
      "volume": "66124",
      "turnover": "1733054.2",
      "trades": "284"
    },
    {
      "date": "2022-11-10",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.20",
      "high": "26.60",
      "low": "26.00",
      "close": "26.20",
      "average": "26.1569",
      "volume": "18716",
      "turnover": "489553.3",
      "trades": "83"
    },
    {
      "date": "2022-11-11",
      "bid": "26.50",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.90",
      "average": "26.5674",
      "volume": "5803",
      "turnover": "154170.6",
      "trades": "38"
    },
    {
      "date": "2022-11-14",
      "bid": "26.00",
      "ask": "27.00",
      "open": "26.90",
      "high": "27.00",
      "low": "26.60",
      "close": "27.00",
      "average": "26.8758",
      "volume": "8454",
      "turnover": "227207.7",
      "trades": "24"
    },
    {
      "date": "2022-11-15",
      "bid": "25.90",
      "ask": "26.60",
      "open": "26.50",
      "high": "26.80",
      "low": "26.00",
      "close": "26.50",
      "average": "26.5254",
      "volume": "2851",
      "turnover": "75623.9",
      "trades": "18"
    },
    {
      "date": "2022-11-16",
      "bid": "27.00",
      "ask": "28.00",
      "open": "26.50",
      "high": "28.00",
      "low": "26.50",
      "close": "27.10",
      "average": "27.3372",
      "volume": "14470",
      "turnover": "395569.5",
      "trades": "63"
    },
    {
      "date": "2022-11-17",
      "bid": "27.10",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.10",
      "close": "28.00",
      "average": "27.8165",
      "volume": "10561",
      "turnover": "293770.5",
      "trades": "33"
    },
    {
      "date": "2022-11-18",
      "bid": "27.00",
      "ask": "27.40",
      "open": "28.00",
      "high": "28.00",
      "low": "26.50",
      "close": "27.50",
      "average": "26.9046",
      "volume": "19556",
      "turnover": "526146",
      "trades": "55"
    },
    {
      "date": "2022-11-21",
      "bid": "26.40",
      "ask": "27.00",
      "open": "27.50",
      "high": "27.50",
      "low": "26.10",
      "close": "27.00",
      "average": "26.6357",
      "volume": "7879",
      "turnover": "209862.9",
      "trades": "28"
    },
    {
      "date": "2022-11-22",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.90",
      "high": "26.90",
      "low": "25.40",
      "close": "26.00",
      "average": "25.8881",
      "volume": "2234",
      "turnover": "57834",
      "trades": "26"
    },
    {
      "date": "2022-11-23",
      "bid": "25.00",
      "ask": "25.80",
      "open": "25.50",
      "high": "25.90",
      "low": "24.20",
      "close": "25.80",
      "average": "25.0328",
      "volume": "2582",
      "turnover": "64634.8",
      "trades": "27"
    },
    {
      "date": "2022-11-24",
      "bid": "24.50",
      "ask": "25.40",
      "open": "25.80",
      "high": "25.80",
      "low": "24.60",
      "close": "24.60",
      "average": "25.1646",
      "volume": "4035",
      "turnover": "101539.2",
      "trades": "31"
    },
    {
      "date": "2022-11-25",
      "bid": "25.00",
      "ask": "25.80",
      "open": "24.60",
      "high": "25.90",
      "low": "23.70",
      "close": "25.80",
      "average": "24.3484",
      "volume": "6655",
      "turnover": "162038.6",
      "trades": "32"
    },
    {
      "date": "2022-11-28",
      "bid": "24.20",
      "ask": "24.90",
      "open": "25.80",
      "high": "25.90",
      "low": "24.00",
      "close": "24.90",
      "average": "24.9995",
      "volume": "3482",
      "turnover": "87048.3",
      "trades": "32"
    },
    {
      "date": "2022-11-29",
      "bid": "26.00",
      "ask": "26.50",
      "open": "24.90",
      "high": "26.50",
      "low": "24.00",
      "close": "26.50",
      "average": "25.1565",
      "volume": "3617",
      "turnover": "90990.9",
      "trades": "30"
    },
    {
      "date": "2022-11-30",
      "bid": "26.70",
      "ask": "27.80",
      "open": "26.50",
      "high": "27.90",
      "low": "26.30",
      "close": "27.80",
      "average": "27.0079",
      "volume": "8934",
      "turnover": "241289",
      "trades": "51"
    },
    {
      "date": "2022-12-01",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.80",
      "high": "27.90",
      "low": "26.30",
      "close": "27.50",
      "average": "27.1289",
      "volume": "10664",
      "turnover": "289302.7",
      "trades": "53"
    },
    {
      "date": "2022-12-02",
      "bid": "26.60",
      "ask": "27.40",
      "open": "27.90",
      "high": "27.90",
      "low": "25.80",
      "close": "27.40",
      "average": "27.3071",
      "volume": "2452",
      "turnover": "66957",
      "trades": "25"
    },
    {
      "date": "2022-12-05",
      "bid": "25.90",
      "ask": "27.00",
      "open": "27.40",
      "high": "27.40",
      "low": "25.50",
      "close": "27.00",
      "average": "26.3905",
      "volume": "1900",
      "turnover": "50142",
      "trades": "27"
    },
    {
      "date": "2022-12-06",
      "bid": "26.00",
      "ask": "26.90",
      "open": "26.90",
      "high": "26.90",
      "low": "26.00",
      "close": "26.90",
      "average": "26.1527",
      "volume": "495",
      "turnover": "12945.6",
      "trades": "10"
    },
    {
      "date": "2022-12-07",
      "bid": "25.90",
      "ask": "26.80",
      "open": "25.80",
      "high": "26.80",
      "low": "25.80",
      "close": "26.80",
      "average": "25.9792",
      "volume": "1087",
      "turnover": "28239.4",
      "trades": "17"
    },
    {
      "date": "2022-12-08",
      "bid": "26.20",
      "ask": "27.00",
      "open": "24.70",
      "high": "27.00",
      "low": "24.70",
      "close": "27.00",
      "average": "26.1683",
      "volume": "4685",
      "turnover": "122598.5",
      "trades": "17"
    },
    {
      "date": "2022-12-09",
      "bid": "26.20",
      "ask": "26.90",
      "open": "26.00",
      "high": "26.80",
      "low": "26.00",
      "close": "26.80",
      "average": "26.6526",
      "volume": "2553",
      "turnover": "68044.2",
      "trades": "15"
    },
    {
      "date": "2022-12-12",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.20",
      "high": "26.70",
      "low": "25.20",
      "close": "25.80",
      "average": "26.2522",
      "volume": "5827",
      "turnover": "152971.8",
      "trades": "21"
    },
    {
      "date": "2022-12-13",
      "bid": "25.80",
      "ask": "26.70",
      "open": "25.10",
      "high": "27.00",
      "low": "25.10",
      "close": "26.70",
      "average": "26.1476",
      "volume": "6011",
      "turnover": "157173.1",
      "trades": "39"
    },
    {
      "date": "2022-12-14",
      "bid": "25.60",
      "ask": "26.20",
      "open": "26.20",
      "high": "26.50",
      "low": "25.20",
      "close": "25.50",
      "average": "25.5314",
      "volume": "1078",
      "turnover": "27522.8",
      "trades": "16"
    },
    {
      "date": "2022-12-15",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.70",
      "low": "24.80",
      "close": "25.20",
      "average": "25.0169",
      "volume": "3486",
      "turnover": "87208.8",
      "trades": "20"
    },
    {
      "date": "2022-12-16",
      "bid": "24.00",
      "ask": "25.20",
      "open": "25.80",
      "high": "25.80",
      "low": "25.20",
      "close": "25.20",
      "average": "25.2005",
      "volume": "1215",
      "turnover": "30618.6",
      "trades": "8"
    },
    {
      "date": "2022-12-19",
      "bid": "23.50",
      "ask": "24.20",
      "open": "23.80",
      "high": "25.10",
      "low": "23.50",
      "close": "24.40",
      "average": "23.9721",
      "volume": "3426",
      "turnover": "82128.4",
      "trades": "40"
    },
    {
      "date": "2022-12-20",
      "bid": "22.50",
      "ask": "23.20",
      "open": "24.40",
      "high": "24.40",
      "low": "22.50",
      "close": "23.20",
      "average": "22.9156",
      "volume": "4088",
      "turnover": "93679",
      "trades": "41"
    },
    {
      "date": "2022-12-21",
      "bid": "22.40",
      "ask": "23.70",
      "open": "23.20",
      "high": "23.70",
      "low": "22.20",
      "close": "23.70",
      "average": "23.0103",
      "volume": "1869",
      "turnover": "43006.3",
      "trades": "17"
    },
    {
      "date": "2022-12-22",
      "bid": "23.20",
      "ask": "24.50",
      "open": "23.80",
      "high": "25.00",
      "low": "23.70",
      "close": "24.50",
      "average": "24.5447",
      "volume": "4297",
      "turnover": "105468.6",
      "trades": "38"
    },
    {
      "date": "2022-12-23",
      "bid": "26.00",
      "ask": "26.20",
      "open": "24.90",
      "high": "27.00",
      "low": "23.90",
      "close": "26.00",
      "average": "25.2856",
      "volume": "25972",
      "turnover": "656716.7",
      "trades": "43"
    },
    {
      "date": "2022-12-27",
      "bid": "26.70",
      "ask": "27.20",
      "open": "26.00",
      "high": "27.30",
      "low": "25.20",
      "close": "27.20",
      "average": "26.6837",
      "volume": "1812",
      "turnover": "48350.8",
      "trades": "25"
    },
    {
      "date": "2022-12-28",
      "bid": "26.20",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.20",
      "low": "26.00",
      "close": "26.90",
      "average": "27.0566",
      "volume": "1174",
      "turnover": "31764.4",
      "trades": "16"
    },
    {
      "date": "2022-12-29",
      "bid": "26.50",
      "ask": "27.00",
      "open": "26.90",
      "high": "27.00",
      "low": "26.00",
      "close": "26.50",
      "average": "26.5841",
      "volume": "4838",
      "turnover": "128613.9",
      "trades": "14"
    },
    {
      "date": "2022-12-30",
      "bid": "25.70",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.00",
      "low": "25.00",
      "close": "26.90",
      "average": "26.0562",
      "volume": "2930",
      "turnover": "76344.7",
      "trades": "26"
    },
    {
      "date": "2023-01-02",
      "bid": "25.80",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "25.70",
      "close": "26.50",
      "average": "26.2453",
      "volume": "2940",
      "turnover": "77161.1",
      "trades": "30"
    },
    {
      "date": "2023-01-03",
      "bid": "25.80",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "25.80",
      "close": "26.50",
      "average": "26.3133",
      "volume": "4225",
      "turnover": "111173.6",
      "trades": "22"
    },
    {
      "date": "2023-01-04",
      "bid": "25.20",
      "ask": "26.00",
      "open": "26.50",
      "high": "26.50",
      "low": "25.10",
      "close": "26.00",
      "average": "25.6817",
      "volume": "3953",
      "turnover": "101519.7",
      "trades": "25"
    },
    {
      "date": "2023-01-05",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.00",
      "low": "25.20",
      "close": "26.00",
      "average": "25.7896",
      "volume": "1425",
      "turnover": "36750.2",
      "trades": "14"
    },
    {
      "date": "2023-01-09",
      "bid": "25.30",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.50",
      "low": "25.30",
      "close": "25.90",
      "average": "25.784",
      "volume": "3541",
      "turnover": "91301",
      "trades": "26"
    },
    {
      "date": "2023-01-10",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.60",
      "low": "24.70",
      "close": "25.40",
      "average": "25.1582",
      "volume": "8145",
      "turnover": "204913.8",
      "trades": "44"
    },
    {
      "date": "2023-01-11",
      "bid": "25.00",
      "ask": "25.80",
      "open": "25.40",
      "high": "25.60",
      "low": "25.00",
      "close": "25.10",
      "average": "25.0794",
      "volume": "121612",
      "turnover": "3049958.35",
      "trades": "22"
    },
    {
      "date": "2023-01-12",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.40",
      "high": "26.40",
      "low": "25.40",
      "close": "26.40",
      "average": "25.8523",
      "volume": "3351",
      "turnover": "86631.1",
      "trades": "24"
    },
    {
      "date": "2023-01-13",
      "bid": "25.70",
      "ask": "26.10",
      "open": "26.40",
      "high": "26.40",
      "low": "25.70",
      "close": "26.10",
      "average": "26.086",
      "volume": "3701",
      "turnover": "96544.2",
      "trades": "17"
    },
    {
      "date": "2023-01-16",
      "bid": "25.50",
      "ask": "25.90",
      "open": "26.10",
      "high": "26.10",
      "low": "25.20",
      "close": "25.50",
      "average": "25.7516",
      "volume": "3293",
      "turnover": "84799.9",
      "trades": "19"
    },
    {
      "date": "2023-01-17",
      "bid": "25.90",
      "ask": "26.50",
      "open": "25.50",
      "high": "26.50",
      "low": "25.50",
      "close": "26.50",
      "average": "26.1204",
      "volume": "7786",
      "turnover": "203373.4",
      "trades": "25"
    },
    {
      "date": "2023-01-18",
      "bid": "25.80",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.50",
      "low": "25.60",
      "close": "26.40",
      "average": "26.3074",
      "volume": "7245",
      "turnover": "190597.1",
      "trades": "34"
    },
    {
      "date": "2023-01-19",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.50",
      "low": "25.50",
      "close": "26.40",
      "average": "26.407",
      "volume": "7818",
      "turnover": "206450.2",
      "trades": "32"
    },
    {
      "date": "2023-01-20",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.40",
      "high": "26.40",
      "low": "25.30",
      "close": "26.40",
      "average": "26.0213",
      "volume": "8681",
      "turnover": "225891.1",
      "trades": "35"
    },
    {
      "date": "2023-01-23",
      "bid": "25.00",
      "ask": "25.60",
      "open": "26.40",
      "high": "26.40",
      "low": "24.60",
      "close": "25.60",
      "average": "25.3991",
      "volume": "2513",
      "turnover": "63827.9",
      "trades": "22"
    },
    {
      "date": "2023-01-24",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.90",
      "high": "25.90",
      "low": "24.90",
      "close": "25.10",
      "average": "24.9962",
      "volume": "1373",
      "turnover": "34319.8",
      "trades": "11"
    },
    {
      "date": "2023-01-25",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.10",
      "high": "26.10",
      "low": "25.10",
      "close": "25.90",
      "average": "25.5413",
      "volume": "2513",
      "turnover": "64185.3",
      "trades": "23"
    },
    {
      "date": "2023-01-26",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.90",
      "high": "25.90",
      "low": "24.80",
      "close": "25.30",
      "average": "25.1657",
      "volume": "1019",
      "turnover": "25643.8",
      "trades": "16"
    },
    {
      "date": "2023-01-27",
      "bid": "23.90",
      "ask": "24.90",
      "open": "25.30",
      "high": "25.60",
      "low": "24.00",
      "close": "24.80",
      "average": "24.6976",
      "volume": "2294",
      "turnover": "56656.4",
      "trades": "25"
    },
    {
      "date": "2023-01-30",
      "bid": "24.50",
      "ask": "25.40",
      "open": "24.80",
      "high": "26.20",
      "low": "24.50",
      "close": "24.80",
      "average": "25.211",
      "volume": "4809",
      "turnover": "121239.6",
      "trades": "37"
    },
    {
      "date": "2023-01-31",
      "bid": "24.80",
      "ask": "25.50",
      "open": "24.60",
      "high": "26.10",
      "low": "23.90",
      "close": "25.50",
      "average": "25.3823",
      "volume": "2755",
      "turnover": "69928.3",
      "trades": "24"
    },
    {
      "date": "2023-02-01",
      "bid": "24.80",
      "ask": "25.40",
      "open": "25.50",
      "high": "25.50",
      "low": "25.40",
      "close": "25.40",
      "average": "25.4902",
      "volume": "721",
      "turnover": "18378.4",
      "trades": "5"
    },
    {
      "date": "2023-02-02",
      "bid": "24.70",
      "ask": "25.40",
      "open": "25.40",
      "high": "26.00",
      "low": "24.80",
      "close": "25.50",
      "average": "25.0189",
      "volume": "5851",
      "turnover": "146385.4",
      "trades": "20"
    },
    {
      "date": "2023-02-03",
      "bid": "25.00",
      "ask": "26.00",
      "open": "25.80",
      "high": "26.10",
      "low": "24.80",
      "close": "26.00",
      "average": "25.5863",
      "volume": "6283",
      "turnover": "160758.5",
      "trades": "30"
    },
    {
      "date": "2023-02-06",
      "bid": "25.10",
      "ask": "25.40",
      "open": "26.00",
      "high": "26.10",
      "low": "25.10",
      "close": "25.40",
      "average": "25.581",
      "volume": "2418",
      "turnover": "61854.9",
      "trades": "18"
    },
    {
      "date": "2023-02-07",
      "bid": "24.80",
      "ask": "25.90",
      "open": "25.40",
      "high": "25.90",
      "low": "24.50",
      "close": "25.90",
      "average": "25.0074",
      "volume": "13908",
      "turnover": "347803.3",
      "trades": "16"
    },
    {
      "date": "2023-02-08",
      "bid": "25.20",
      "ask": "26.00",
      "open": "24.50",
      "high": "26.20",
      "low": "24.50",
      "close": "26.00",
      "average": "26.0056",
      "volume": "22773",
      "turnover": "592225",
      "trades": "34"
    },
    {
      "date": "2023-02-09",
      "bid": "25.10",
      "ask": "26.00",
      "open": "24.60",
      "high": "26.00",
      "low": "24.60",
      "close": "26.00",
      "average": "25.2957",
      "volume": "15293",
      "turnover": "386846.7",
      "trades": "20"
    },
    {
      "date": "2023-02-10",
      "bid": "24.90",
      "ask": "25.40",
      "open": "25.80",
      "high": "25.80",
      "low": "24.90",
      "close": "25.40",
      "average": "25.3311",
      "volume": "1143",
      "turnover": "28953.4",
      "trades": "10"
    },
    {
      "date": "2023-02-13",
      "bid": "25.50",
      "ask": "26.60",
      "open": "25.30",
      "high": "27.00",
      "low": "24.70",
      "close": "26.60",
      "average": "26.129",
      "volume": "5616",
      "turnover": "146740.6",
      "trades": "30"
    },
    {
      "date": "2023-02-14",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.60",
      "high": "26.60",
      "low": "25.80",
      "close": "26.50",
      "average": "26.5244",
      "volume": "1826",
      "turnover": "48433.6",
      "trades": "14"
    },
    {
      "date": "2023-02-15",
      "bid": "25.50",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.50",
      "low": "25.10",
      "close": "26.40",
      "average": "25.7987",
      "volume": "392",
      "turnover": "10113.1",
      "trades": "14"
    },
    {
      "date": "2023-02-16",
      "bid": "25.10",
      "ask": "26.20",
      "open": "26.50",
      "high": "26.50",
      "low": "26.30",
      "close": "26.30",
      "average": "26.4032",
      "volume": "833",
      "turnover": "21993.9",
      "trades": "5"
    },
    {
      "date": "2023-02-17",
      "bid": "25.30",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.30",
      "low": "25.10",
      "close": "26.10",
      "average": "26.0859",
      "volume": "1571",
      "turnover": "40981",
      "trades": "17"
    },
    {
      "date": "2023-02-20",
      "bid": "25.80",
      "ask": "26.20",
      "open": "26.10",
      "high": "26.60",
      "low": "25.10",
      "close": "25.80",
      "average": "25.8456",
      "volume": "2603",
      "turnover": "67276.2",
      "trades": "17"
    },
    {
      "date": "2023-02-21",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.50",
      "high": "27.00",
      "low": "24.90",
      "close": "26.20",
      "average": "26.3168",
      "volume": "5512",
      "turnover": "145058.4",
      "trades": "13"
    },
    {
      "date": "2023-02-22",
      "bid": "26.20",
      "ask": "26.90",
      "open": "26.00",
      "high": "27.30",
      "low": "26.00",
      "close": "26.80",
      "average": "26.2216",
      "volume": "20495",
      "turnover": "537411.6",
      "trades": "33"
    },
    {
      "date": "2023-02-23",
      "bid": "32.00",
      "ask": "32.50",
      "open": "28.80",
      "high": "33.00",
      "low": "28.30",
      "close": "33.00",
      "average": "30.72",
      "volume": "109817",
      "turnover": "3373579.7",
      "trades": "389"
    },
    {
      "date": "2023-02-24",
      "bid": "31.20",
      "ask": "31.60",
      "open": "32.90",
      "high": "32.90",
      "low": "31.10",
      "close": "31.60",
      "average": "32.0093",
      "volume": "39080",
      "turnover": "1250923.8",
      "trades": "178"
    },
    {
      "date": "2023-02-27",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.60",
      "high": "31.60",
      "low": "30.00",
      "close": "30.90",
      "average": "30.6658",
      "volume": "21911",
      "turnover": "671918.2",
      "trades": "106"
    },
    {
      "date": "2023-02-28",
      "bid": "29.50",
      "ask": "30.30",
      "open": "30.90",
      "high": "30.90",
      "low": "29.50",
      "close": "30.30",
      "average": "29.9851",
      "volume": "36616",
      "turnover": "1097936.2",
      "trades": "108"
    },
    {
      "date": "2023-03-01",
      "bid": "30.60",
      "ask": "30.90",
      "open": "30.30",
      "high": "31.00",
      "low": "29.60",
      "close": "30.90",
      "average": "30.5004",
      "volume": "19735",
      "turnover": "601925.7",
      "trades": "106"
    },
    {
      "date": "2023-03-02",
      "bid": "30.30",
      "ask": "30.80",
      "open": "30.70",
      "high": "30.80",
      "low": "30.20",
      "close": "30.80",
      "average": "30.5697",
      "volume": "11882",
      "turnover": "363229.3",
      "trades": "49"
    },
    {
      "date": "2023-03-03",
      "bid": "31.10",
      "ask": "31.70",
      "open": "31.50",
      "high": "31.60",
      "low": "30.80",
      "close": "31.10",
      "average": "31.0569",
      "volume": "21579",
      "turnover": "670177",
      "trades": "66"
    },
    {
      "date": "2023-03-06",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.10",
      "high": "31.70",
      "low": "30.50",
      "close": "31.60",
      "average": "31.4579",
      "volume": "9815",
      "turnover": "308758.9",
      "trades": "49"
    },
    {
      "date": "2023-03-07",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "31.70",
      "low": "30.10",
      "close": "31.70",
      "average": "31.3464",
      "volume": "10239",
      "turnover": "320956.1",
      "trades": "50"
    },
    {
      "date": "2023-03-08",
      "bid": "30.70",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "30.90",
      "close": "32.00",
      "average": "31.3789",
      "volume": "7547",
      "turnover": "236816.2",
      "trades": "34"
    },
    {
      "date": "2023-03-09",
      "bid": "34.00",
      "ask": "34.50",
      "open": "33.00",
      "high": "35.00",
      "low": "32.10",
      "close": "34.50",
      "average": "33.8071",
      "volume": "13416",
      "turnover": "453556.4",
      "trades": "115"
    },
    {
      "date": "2023-03-10",
      "bid": "33.60",
      "ask": "34.50",
      "open": "34.50",
      "high": "34.60",
      "low": "33.30",
      "close": "34.50",
      "average": "34.0013",
      "volume": "10532",
      "turnover": "358102",
      "trades": "63"
    },
    {
      "date": "2023-03-13",
      "bid": "33.30",
      "ask": "34.50",
      "open": "34.70",
      "high": "35.00",
      "low": "32.60",
      "close": "33.40",
      "average": "34.2614",
      "volume": "22296",
      "turnover": "763891.5",
      "trades": "81"
    },
    {
      "date": "2023-03-14",
      "bid": "33.80",
      "ask": "34.40",
      "open": "34.50",
      "high": "34.50",
      "low": "33.10",
      "close": "34.40",
      "average": "34.235",
      "volume": "8915",
      "turnover": "305205.3",
      "trades": "43"
    },
    {
      "date": "2023-03-15",
      "bid": "33.80",
      "ask": "34.30",
      "open": "34.40",
      "high": "34.40",
      "low": "33.20",
      "close": "34.30",
      "average": "33.9385",
      "volume": "25211",
      "turnover": "855623.7",
      "trades": "40"
    },
    {
      "date": "2023-03-16",
      "bid": "34.00",
      "ask": "34.20",
      "open": "33.30",
      "high": "34.40",
      "low": "33.00",
      "close": "34.20",
      "average": "33.7879",
      "volume": "5353",
      "turnover": "180866.4",
      "trades": "30"
    },
    {
      "date": "2023-03-17",
      "bid": "33.70",
      "ask": "34.10",
      "open": "33.70",
      "high": "34.30",
      "low": "32.70",
      "close": "34.10",
      "average": "33.9093",
      "volume": "8616",
      "turnover": "292162.2",
      "trades": "41"
    },
    {
      "date": "2023-03-20",
      "bid": "34.30",
      "ask": "35.00",
      "open": "34.00",
      "high": "35.00",
      "low": "33.00",
      "close": "34.30",
      "average": "34.418",
      "volume": "33607",
      "turnover": "1156685.3",
      "trades": "240"
    },
    {
      "date": "2023-03-21",
      "bid": "34.80",
      "ask": "35.00",
      "open": "34.30",
      "high": "35.00",
      "low": "33.90",
      "close": "35.00",
      "average": "34.6333",
      "volume": "22106",
      "turnover": "765604.6",
      "trades": "52"
    },
    {
      "date": "2023-03-22",
      "bid": "34.60",
      "ask": "34.90",
      "open": "35.00",
      "high": "35.00",
      "low": "34.20",
      "close": "34.90",
      "average": "34.6238",
      "volume": "7882",
      "turnover": "272904.5",
      "trades": "37"
    },
    {
      "date": "2023-03-23",
      "bid": "33.70",
      "ask": "34.60",
      "open": "34.50",
      "high": "34.70",
      "low": "33.50",
      "close": "34.60",
      "average": "33.9274",
      "volume": "15405",
      "turnover": "522651.1",
      "trades": "55"
    },
    {
      "date": "2023-03-24",
      "bid": "33.70",
      "ask": "34.20",
      "open": "34.70",
      "high": "34.70",
      "low": "33.10",
      "close": "34.20",
      "average": "34.1434",
      "volume": "3291",
      "turnover": "112365.8",
      "trades": "30"
    },
    {
      "date": "2023-03-27",
      "bid": "35.20",
      "ask": "35.70",
      "open": "34.80",
      "high": "36.30",
      "low": "34.50",
      "close": "35.70",
      "average": "35.2615",
      "volume": "56683",
      "turnover": "1998725",
      "trades": "227"
    },
    {
      "date": "2023-03-28",
      "bid": "34.90",
      "ask": "35.00",
      "open": "35.70",
      "high": "35.70",
      "low": "34.50",
      "close": "35.00",
      "average": "34.9109",
      "volume": "14582",
      "turnover": "509071.2",
      "trades": "69"
    },
    {
      "date": "2023-03-29",
      "bid": "34.40",
      "ask": "34.80",
      "open": "35.00",
      "high": "35.80",
      "low": "33.70",
      "close": "34.40",
      "average": "34.9593",
      "volume": "29670",
      "turnover": "1037241.9",
      "trades": "92"
    },
    {
      "date": "2023-03-30",
      "bid": "34.70",
      "ask": "35.00",
      "open": "34.50",
      "high": "35.60",
      "low": "34.50",
      "close": "35.00",
      "average": "35.1325",
      "volume": "6735",
      "turnover": "236617.6",
      "trades": "21"
    },
    {
      "date": "2023-03-31",
      "bid": "34.80",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.10",
      "low": "34.40",
      "close": "35.00",
      "average": "34.789",
      "volume": "19229",
      "turnover": "668956.9",
      "trades": "55"
    },
    {
      "date": "2023-04-03",
      "bid": "34.60",
      "ask": "34.80",
      "open": "35.00",
      "high": "35.00",
      "low": "34.10",
      "close": "34.80",
      "average": "34.8657",
      "volume": "7493",
      "turnover": "261248.6",
      "trades": "52"
    },
    {
      "date": "2023-04-04",
      "bid": "33.50",
      "ask": "34.50",
      "open": "34.80",
      "high": "34.80",
      "low": "33.60",
      "close": "34.30",
      "average": "34.2653",
      "volume": "10666",
      "turnover": "365474.1",
      "trades": "68"
    },
    {
      "date": "2023-04-05",
      "bid": "33.80",
      "ask": "34.20",
      "open": "33.60",
      "high": "34.20",
      "low": "33.50",
      "close": "33.80",
      "average": "34.1171",
      "volume": "5368",
      "turnover": "183140.6",
      "trades": "29"
    },
    {
      "date": "2023-04-06",
      "bid": "33.20",
      "ask": "33.90",
      "open": "34.00",
      "high": "34.00",
      "low": "33.20",
      "close": "33.90",
      "average": "33.7856",
      "volume": "909",
      "turnover": "30711.1",
      "trades": "23"
    },
    {
      "date": "2023-04-11",
      "bid": "33.20",
      "ask": "33.50",
      "open": "33.90",
      "high": "34.00",
      "low": "33.20",
      "close": "33.50",
      "average": "33.6315",
      "volume": "5811",
      "turnover": "195432.5",
      "trades": "66"
    },
    {
      "date": "2023-04-12",
      "bid": "33.50",
      "ask": "33.60",
      "open": "33.60",
      "high": "33.60",
      "low": "33.30",
      "close": "33.50",
      "average": "33.5566",
      "volume": "9914",
      "turnover": "332680.2",
      "trades": "36"
    },
    {
      "date": "2023-04-13",
      "bid": "33.50",
      "ask": "33.60",
      "open": "33.50",
      "high": "34.90",
      "low": "33.20",
      "close": "33.60",
      "average": "33.7085",
      "volume": "8365",
      "turnover": "281971.9",
      "trades": "51"
    },
    {
      "date": "2023-04-14",
      "bid": "33.00",
      "ask": "33.30",
      "open": "33.90",
      "high": "33.90",
      "low": "33.00",
      "close": "33.40",
      "average": "33.1689",
      "volume": "16905",
      "turnover": "560719.6",
      "trades": "57"
    },
    {
      "date": "2023-04-17",
      "bid": "32.90",
      "ask": "33.00",
      "open": "33.40",
      "high": "33.40",
      "low": "32.10",
      "close": "33.00",
      "average": "32.5543",
      "volume": "13176",
      "turnover": "428935.7",
      "trades": "80"
    },
    {
      "date": "2023-04-18",
      "bid": "32.00",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.00",
      "low": "31.10",
      "close": "32.90",
      "average": "31.947",
      "volume": "15478",
      "turnover": "494475.4",
      "trades": "100"
    },
    {
      "date": "2023-04-19",
      "bid": "32.40",
      "ask": "32.70",
      "open": "32.00",
      "high": "32.90",
      "low": "31.80",
      "close": "32.80",
      "average": "32.0323",
      "volume": "6965",
      "turnover": "223105.3",
      "trades": "39"
    },
    {
      "date": "2023-04-20",
      "bid": "31.00",
      "ask": "31.40",
      "open": "28.90",
      "high": "33.80",
      "low": "28.40",
      "close": "31.20",
      "average": "31.0223",
      "volume": "94395",
      "turnover": "2928354.5",
      "trades": "283"
    },
    {
      "date": "2023-04-21",
      "bid": "31.00",
      "ask": "31.50",
      "open": "30.80",
      "high": "32.40",
      "low": "30.70",
      "close": "31.40",
      "average": "31.1583",
      "volume": "12716",
      "turnover": "396208.7",
      "trades": "75"
    },
    {
      "date": "2023-04-24",
      "bid": "30.70",
      "ask": "31.30",
      "open": "31.40",
      "high": "31.70",
      "low": "30.10",
      "close": "30.80",
      "average": "31.16",
      "volume": "20986",
      "turnover": "653922.8",
      "trades": "85"
    },
    {
      "date": "2023-04-25",
      "bid": "28.00",
      "ask": "28.20",
      "open": "29.60",
      "high": "29.80",
      "low": "27.40",
      "close": "27.90",
      "average": "28.2922",
      "volume": "58995",
      "turnover": "1669100.2",
      "trades": "204"
    },
    {
      "date": "2023-04-26",
      "bid": "28.80",
      "ask": "28.90",
      "open": "27.60",
      "high": "29.00",
      "low": "27.60",
      "close": "28.80",
      "average": "28.4696",
      "volume": "19804",
      "turnover": "563811.9",
      "trades": "60"
    },
    {
      "date": "2023-04-27",
      "bid": "28.90",
      "ask": "29.50",
      "open": "29.50",
      "high": "31.30",
      "low": "28.90",
      "close": "29.50",
      "average": "29.8295",
      "volume": "17917",
      "turnover": "534454.8",
      "trades": "62"
    },
    {
      "date": "2023-04-28",
      "bid": "28.70",
      "ask": "28.80",
      "open": "29.10",
      "high": "29.10",
      "low": "28.00",
      "close": "28.90",
      "average": "28.4169",
      "volume": "19734",
      "turnover": "560778.7",
      "trades": "79"
    },
    {
      "date": "2023-05-02",
      "bid": "27.00",
      "ask": "27.90",
      "open": "28.90",
      "high": "29.00",
      "low": "26.80",
      "close": "27.70",
      "average": "28.3165",
      "volume": "24878",
      "turnover": "704459",
      "trades": "86"
    },
    {
      "date": "2023-05-03",
      "bid": "27.60",
      "ask": "28.00",
      "open": "27.60",
      "high": "28.40",
      "low": "26.80",
      "close": "28.00",
      "average": "27.8373",
      "volume": "23513",
      "turnover": "654538.9",
      "trades": "63"
    },
    {
      "date": "2023-05-04",
      "bid": "25.50",
      "ask": "26.50",
      "open": "27.30",
      "high": "28.00",
      "low": "25.00",
      "close": "25.60",
      "average": "26.806",
      "volume": "33533",
      "turnover": "898886.2",
      "trades": "109"
    },
    {
      "date": "2023-05-05",
      "bid": "25.10",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.90",
      "low": "25.00",
      "close": "25.70",
      "average": "25.4219",
      "volume": "31234",
      "turnover": "794026.6",
      "trades": "85"
    },
    {
      "date": "2023-05-08",
      "bid": "26.50",
      "ask": "26.90",
      "open": "25.70",
      "high": "27.90",
      "low": "25.70",
      "close": "26.20",
      "average": "26.1692",
      "volume": "15463",
      "turnover": "404654.9",
      "trades": "62"
    },
    {
      "date": "2023-05-09",
      "bid": "25.00",
      "ask": "26.00",
      "open": "26.20",
      "high": "26.20",
      "low": "24.80",
      "close": "25.40",
      "average": "25.3557",
      "volume": "27290",
      "turnover": "691958.2",
      "trades": "79"
    },
    {
      "date": "2023-05-10",
      "bid": "26.00",
      "ask": "26.70",
      "open": "25.40",
      "high": "27.00",
      "low": "25.40",
      "close": "26.90",
      "average": "26.7167",
      "volume": "4389",
      "turnover": "117259.4",
      "trades": "32"
    },
    {
      "date": "2023-05-11",
      "bid": "25.80",
      "ask": "26.20",
      "open": "27.00",
      "high": "27.60",
      "low": "25.80",
      "close": "25.80",
      "average": "26.759",
      "volume": "7130",
      "turnover": "190791.4",
      "trades": "34"
    },
    {
      "date": "2023-05-12",
      "bid": "25.70",
      "ask": "26.70",
      "open": "25.70",
      "high": "26.90",
      "low": "25.40",
      "close": "26.70",
      "average": "25.627",
      "volume": "21573",
      "turnover": "552851.1",
      "trades": "65"
    },
    {
      "date": "2023-05-15",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.90",
      "high": "26.90",
      "low": "25.70",
      "close": "26.00",
      "average": "26.0206",
      "volume": "8525",
      "turnover": "221825.4",
      "trades": "34"
    },
    {
      "date": "2023-05-16",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.50",
      "high": "26.00",
      "low": "25.40",
      "close": "26.00",
      "average": "25.5981",
      "volume": "2221",
      "turnover": "56853.3",
      "trades": "19"
    },
    {
      "date": "2023-05-17",
      "bid": "25.50",
      "ask": "26.10",
      "open": "26.20",
      "high": "26.50",
      "low": "26.00",
      "close": "26.00",
      "average": "26.0506",
      "volume": "532",
      "turnover": "13858.9",
      "trades": "9"
    },
    {
      "date": "2023-05-19",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.90",
      "high": "26.90",
      "low": "25.60",
      "close": "26.60",
      "average": "26.397",
      "volume": "6515",
      "turnover": "171976.4",
      "trades": "35"
    },
    {
      "date": "2023-05-22",
      "bid": "26.00",
      "ask": "26.60",
      "open": "26.00",
      "high": "26.10",
      "low": "25.70",
      "close": "26.00",
      "average": "25.993",
      "volume": "12696",
      "turnover": "330007.1",
      "trades": "42"
    },
    {
      "date": "2023-05-23",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.00",
      "high": "26.10",
      "low": "25.40",
      "close": "26.10",
      "average": "26.032",
      "volume": "14248",
      "turnover": "370904.4",
      "trades": "33"
    },
    {
      "date": "2023-05-24",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.10",
      "high": "25.80",
      "low": "24.60",
      "close": "25.60",
      "average": "24.9484",
      "volume": "3794",
      "turnover": "94654.1",
      "trades": "24"
    },
    {
      "date": "2023-05-25",
      "bid": "25.70",
      "ask": "26.30",
      "open": "25.50",
      "high": "26.40",
      "low": "24.90",
      "close": "26.40",
      "average": "25.0425",
      "volume": "8171",
      "turnover": "204622.2",
      "trades": "30"
    },
    {
      "date": "2023-05-26",
      "bid": "25.10",
      "ask": "25.50",
      "open": "26.40",
      "high": "26.40",
      "low": "24.80",
      "close": "25.50",
      "average": "25.6387",
      "volume": "4672",
      "turnover": "119783.8",
      "trades": "47"
    },
    {
      "date": "2023-05-29",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.40",
      "high": "27.00",
      "low": "25.40",
      "close": "26.00",
      "average": "26.2051",
      "volume": "15258",
      "turnover": "399837.8",
      "trades": "45"
    },
    {
      "date": "2023-05-30",
      "bid": "25.10",
      "ask": "25.20",
      "open": "26.00",
      "high": "26.90",
      "low": "24.40",
      "close": "25.20",
      "average": "24.8287",
      "volume": "13037",
      "turnover": "323692.1",
      "trades": "54"
    },
    {
      "date": "2023-05-31",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.10",
      "high": "26.40",
      "low": "24.40",
      "close": "25.00",
      "average": "24.9571",
      "volume": "14330",
      "turnover": "357635.6",
      "trades": "52"
    },
    {
      "date": "2023-06-01",
      "bid": "23.50",
      "ask": "23.90",
      "open": "24.90",
      "high": "24.90",
      "low": "23.20",
      "close": "23.90",
      "average": "24.0366",
      "volume": "34209",
      "turnover": "822268.6",
      "trades": "126"
    },
    {
      "date": "2023-06-02",
      "bid": "25.60",
      "ask": "26.00",
      "open": "23.90",
      "high": "26.00",
      "low": "23.50",
      "close": "26.00",
      "average": "24.2318",
      "volume": "22861",
      "turnover": "553963.7",
      "trades": "89"
    },
    {
      "date": "2023-06-05",
      "bid": "24.50",
      "ask": "24.80",
      "open": "26.10",
      "high": "26.10",
      "low": "23.50",
      "close": "24.50",
      "average": "24.6086",
      "volume": "4617",
      "turnover": "113617.8",
      "trades": "43"
    },
    {
      "date": "2023-06-07",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.30",
      "high": "25.00",
      "low": "23.70",
      "close": "23.70",
      "average": "23.8985",
      "volume": "19223",
      "turnover": "459401.5",
      "trades": "71"
    },
    {
      "date": "2023-06-08",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.70",
      "high": "24.30",
      "low": "23.40",
      "close": "23.90",
      "average": "23.8238",
      "volume": "10402",
      "turnover": "247814.8",
      "trades": "55"
    },
    {
      "date": "2023-06-09",
      "bid": "23.20",
      "ask": "23.70",
      "open": "23.70",
      "high": "23.70",
      "low": "23.00",
      "close": "23.70",
      "average": "23.2043",
      "volume": "7164",
      "turnover": "166235.6",
      "trades": "34"
    },
    {
      "date": "2023-06-12",
      "bid": "24.00",
      "ask": "24.70",
      "open": "23.70",
      "high": "24.90",
      "low": "23.10",
      "close": "24.00",
      "average": "23.5439",
      "volume": "12455",
      "turnover": "293239.2",
      "trades": "36"
    },
    {
      "date": "2023-06-13",
      "bid": "23.60",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.20",
      "low": "23.40",
      "close": "23.60",
      "average": "23.9657",
      "volume": "22128",
      "turnover": "530313.8",
      "trades": "22"
    },
    {
      "date": "2023-06-14",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.20",
      "low": "23.60",
      "close": "24.00",
      "average": "24.0458",
      "volume": "16564",
      "turnover": "398295",
      "trades": "36"
    },
    {
      "date": "2023-06-15",
      "bid": "23.60",
      "ask": "24.20",
      "open": "25.50",
      "high": "25.50",
      "low": "23.60",
      "close": "24.00",
      "average": "24.2139",
      "volume": "6591",
      "turnover": "159594",
      "trades": "26"
    },
    {
      "date": "2023-06-16",
      "bid": "23.50",
      "ask": "25.10",
      "open": "24.90",
      "high": "24.90",
      "low": "23.50",
      "close": "23.80",
      "average": "23.9019",
      "volume": "4991",
      "turnover": "119294.6",
      "trades": "24"
    },
    {
      "date": "2023-06-19",
      "bid": "23.10",
      "ask": "24.00",
      "open": "23.10",
      "high": "24.00",
      "low": "22.10",
      "close": "24.00",
      "average": "23.3155",
      "volume": "19198",
      "turnover": "447611.4",
      "trades": "60"
    },
    {
      "date": "2023-06-20",
      "bid": "23.50",
      "ask": "24.00",
      "open": "24.50",
      "high": "24.60",
      "low": "23.40",
      "close": "24.00",
      "average": "24.2909",
      "volume": "16522",
      "turnover": "401334.7",
      "trades": "21"
    },
    {
      "date": "2023-06-21",
      "bid": "24.00",
      "ask": "24.40",
      "open": "23.50",
      "high": "24.50",
      "low": "23.50",
      "close": "24.50",
      "average": "24.4585",
      "volume": "5480",
      "turnover": "134032.5",
      "trades": "8"
    },
    {
      "date": "2023-06-22",
      "bid": "23.00",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.60",
      "low": "23.50",
      "close": "23.90",
      "average": "23.6271",
      "volume": "3217",
      "turnover": "76008.5",
      "trades": "16"
    },
    {
      "date": "2023-06-26",
      "bid": "23.40",
      "ask": "24.30",
      "open": "23.50",
      "high": "24.40",
      "low": "23.10",
      "close": "23.70",
      "average": "23.4383",
      "volume": "11299",
      "turnover": "264828.9",
      "trades": "31"
    },
    {
      "date": "2023-06-27",
      "bid": "23.00",
      "ask": "23.90",
      "open": "23.70",
      "high": "24.00",
      "low": "23.20",
      "close": "23.90",
      "average": "23.6191",
      "volume": "613",
      "turnover": "14478.5",
      "trades": "14"
    },
    {
      "date": "2023-06-28",
      "bid": "23.70",
      "ask": "23.90",
      "open": "22.80",
      "high": "24.90",
      "low": "22.80",
      "close": "24.00",
      "average": "23.5099",
      "volume": "5744",
      "turnover": "135040.9",
      "trades": "19"
    },
    {
      "date": "2023-06-29",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.10",
      "low": "23.90",
      "close": "23.90",
      "average": "24.0475",
      "volume": "23304",
      "turnover": "560403.6",
      "trades": "18"
    },
    {
      "date": "2023-06-30",
      "bid": "23.90",
      "ask": "24.40",
      "open": "23.90",
      "high": "24.40",
      "low": "23.50",
      "close": "24.40",
      "average": "23.9298",
      "volume": "9877",
      "turnover": "236354.5",
      "trades": "18"
    },
    {
      "date": "2023-07-03",
      "bid": "23.80",
      "ask": "24.20",
      "open": "24.40",
      "high": "25.50",
      "low": "23.30",
      "close": "24.40",
      "average": "24.3112",
      "volume": "11360",
      "turnover": "276175.4",
      "trades": "45"
    },
    {
      "date": "2023-07-04",
      "bid": "24.10",
      "ask": "24.30",
      "open": "23.50",
      "high": "25.00",
      "low": "23.50",
      "close": "24.30",
      "average": "24.336",
      "volume": "24667",
      "turnover": "600297.3",
      "trades": "57"
    },
    {
      "date": "2023-07-05",
      "bid": "23.70",
      "ask": "24.10",
      "open": "24.70",
      "high": "24.70",
      "low": "23.70",
      "close": "24.10",
      "average": "24.1501",
      "volume": "21734",
      "turnover": "524877.7",
      "trades": "45"
    },
    {
      "date": "2023-07-06",
      "bid": "24.40",
      "ask": "24.80",
      "open": "24.50",
      "high": "28.00",
      "low": "24.10",
      "close": "24.80",
      "average": "24.6714",
      "volume": "32871",
      "turnover": "810973.2",
      "trades": "68"
    },
    {
      "date": "2023-07-07",
      "bid": "25.00",
      "ask": "25.40",
      "open": "26.00",
      "high": "26.00",
      "low": "24.80",
      "close": "25.40",
      "average": "25.4671",
      "volume": "10567",
      "turnover": "269110.5",
      "trades": "48"
    },
    {
      "date": "2023-07-10",
      "bid": "24.80",
      "ask": "25.40",
      "open": "26.40",
      "high": "27.90",
      "low": "24.80",
      "close": "24.80",
      "average": "25.9118",
      "volume": "14293",
      "turnover": "370357.5",
      "trades": "54"
    },
    {
      "date": "2023-07-11",
      "bid": "25.00",
      "ask": "25.40",
      "open": "25.10",
      "high": "25.90",
      "low": "25.00",
      "close": "25.00",
      "average": "25.2182",
      "volume": "11562",
      "turnover": "291573.2",
      "trades": "32"
    },
    {
      "date": "2023-07-12",
      "bid": "24.90",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.70",
      "low": "24.90",
      "close": "25.10",
      "average": "25.1294",
      "volume": "25576",
      "turnover": "642696.9",
      "trades": "50"
    },
    {
      "date": "2023-07-13",
      "bid": "23.70",
      "ask": "23.90",
      "open": "24.70",
      "high": "25.00",
      "low": "23.20",
      "close": "23.90",
      "average": "24.0392",
      "volume": "28287",
      "turnover": "679997.3",
      "trades": "82"
    },
    {
      "date": "2023-07-14",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.70",
      "high": "24.00",
      "low": "23.50",
      "close": "23.70",
      "average": "23.6653",
      "volume": "7424",
      "turnover": "175691.4",
      "trades": "33"
    },
    {
      "date": "2023-07-17",
      "bid": "23.10",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.00",
      "low": "23.30",
      "close": "24.00",
      "average": "23.6377",
      "volume": "5073",
      "turnover": "119913.8",
      "trades": "31"
    },
    {
      "date": "2023-07-18",
      "bid": "23.40",
      "ask": "23.50",
      "open": "24.00",
      "high": "24.00",
      "low": "23.40",
      "close": "23.50",
      "average": "23.6262",
      "volume": "64778",
      "turnover": "1530460",
      "trades": "40"
    },
    {
      "date": "2023-07-19",
      "bid": "23.30",
      "ask": "23.50",
      "open": "24.00",
      "high": "24.00",
      "low": "23.20",
      "close": "24.00",
      "average": "23.7953",
      "volume": "17661",
      "turnover": "420249",
      "trades": "35"
    },
    {
      "date": "2023-07-20",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.90",
      "high": "23.90",
      "low": "23.30",
      "close": "23.60",
      "average": "23.5189",
      "volume": "21456",
      "turnover": "504621.7",
      "trades": "44"
    },
    {
      "date": "2023-07-21",
      "bid": "17.50",
      "ask": "17.65",
      "open": "21.30",
      "high": "21.30",
      "low": "17.30",
      "close": "17.70",
      "average": "18.2659",
      "volume": "355628",
      "turnover": "6495854.4",
      "trades": "732"
    },
    {
      "date": "2023-07-24",
      "bid": "17.60",
      "ask": "17.95",
      "open": "18.00",
      "high": "18.95",
      "low": "17.45",
      "close": "17.95",
      "average": "17.9778",
      "volume": "217168",
      "turnover": "3904203.4",
      "trades": "280"
    },
    {
      "date": "2023-07-25",
      "bid": "17.95",
      "ask": "18.15",
      "open": "17.95",
      "high": "18.45",
      "low": "17.80",
      "close": "18.00",
      "average": "18.0163",
      "volume": "157974",
      "turnover": "2846111.8",
      "trades": "172"
    },
    {
      "date": "2023-07-26",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.80",
      "low": "17.80",
      "close": "18.00",
      "average": "18.1151",
      "volume": "41658",
      "turnover": "754638.7",
      "trades": "106"
    },
    {
      "date": "2023-07-27",
      "bid": "17.85",
      "ask": "18.00",
      "open": "18.20",
      "high": "18.25",
      "low": "17.50",
      "close": "17.90",
      "average": "18.0074",
      "volume": "29794",
      "turnover": "536512.7",
      "trades": "76"
    },
    {
      "date": "2023-07-28",
      "bid": "17.50",
      "ask": "17.55",
      "open": "17.95",
      "high": "17.95",
      "low": "17.35",
      "close": "17.40",
      "average": "17.6619",
      "volume": "97691",
      "turnover": "1725412.75",
      "trades": "143"
    },
    {
      "date": "2023-07-31",
      "bid": "17.40",
      "ask": "17.50",
      "open": "18.40",
      "high": "18.40",
      "low": "17.40",
      "close": "17.50",
      "average": "17.5994",
      "volume": "28751",
      "turnover": "506000.35",
      "trades": "128"
    },
    {
      "date": "2023-08-01",
      "bid": "17.55",
      "ask": "17.60",
      "open": "17.50",
      "high": "17.80",
      "low": "17.30",
      "close": "17.50",
      "average": "17.5487",
      "volume": "74100",
      "turnover": "1300357.1",
      "trades": "65"
    },
    {
      "date": "2023-08-02",
      "bid": "17.55",
      "ask": "17.90",
      "open": "17.40",
      "high": "18.00",
      "low": "17.40",
      "close": "17.75",
      "average": "17.7055",
      "volume": "15460",
      "turnover": "273727.25",
      "trades": "47"
    },
    {
      "date": "2023-08-03",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.75",
      "high": "18.40",
      "low": "17.60",
      "close": "17.80",
      "average": "18.0019",
      "volume": "9810",
      "turnover": "176598.35",
      "trades": "42"
    },
    {
      "date": "2023-08-04",
      "bid": "18.40",
      "ask": "18.60",
      "open": "17.80",
      "high": "18.65",
      "low": "17.50",
      "close": "18.65",
      "average": "18.4137",
      "volume": "6043",
      "turnover": "111273.95",
      "trades": "39"
    },
    {
      "date": "2023-08-07",
      "bid": "18.30",
      "ask": "18.60",
      "open": "18.05",
      "high": "18.60",
      "low": "18.05",
      "close": "18.60",
      "average": "18.4506",
      "volume": "10072",
      "turnover": "185834.9",
      "trades": "40"
    },
    {
      "date": "2023-08-08",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.60",
      "high": "18.65",
      "low": "18.30",
      "close": "18.50",
      "average": "18.4558",
      "volume": "4922",
      "turnover": "90839.3",
      "trades": "38"
    },
    {
      "date": "2023-08-09",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.50",
      "high": "18.65",
      "low": "18.35",
      "close": "18.40",
      "average": "18.4805",
      "volume": "6626",
      "turnover": "122451.65",
      "trades": "33"
    },
    {
      "date": "2023-08-10",
      "bid": "18.25",
      "ask": "18.40",
      "open": "18.40",
      "high": "18.55",
      "low": "18.15",
      "close": "18.25",
      "average": "18.2687",
      "volume": "24294",
      "turnover": "443819.5",
      "trades": "41"
    },
    {
      "date": "2023-08-11",
      "bid": "18.25",
      "ask": "18.50",
      "open": "18.40",
      "high": "18.65",
      "low": "18.25",
      "close": "18.50",
      "average": "18.4149",
      "volume": "2939",
      "turnover": "54121.45",
      "trades": "23"
    },
    {
      "date": "2023-08-14",
      "bid": "18.15",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.50",
      "low": "18.10",
      "close": "18.45",
      "average": "18.2002",
      "volume": "20166",
      "turnover": "367024.35",
      "trades": "38"
    },
    {
      "date": "2023-08-15",
      "bid": "17.65",
      "ask": "17.75",
      "open": "18.70",
      "high": "18.70",
      "low": "17.65",
      "close": "17.75",
      "average": "17.9494",
      "volume": "5974",
      "turnover": "107230",
      "trades": "36"
    },
    {
      "date": "2023-08-16",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.75",
      "high": "18.35",
      "low": "17.65",
      "close": "18.00",
      "average": "17.9579",
      "volume": "6191",
      "turnover": "111177.5",
      "trades": "27"
    },
    {
      "date": "2023-08-17",
      "bid": "17.85",
      "ask": "18.05",
      "open": "17.75",
      "high": "18.50",
      "low": "17.75",
      "close": "18.05",
      "average": "18.069",
      "volume": "7079",
      "turnover": "127910.45",
      "trades": "24"
    },
    {
      "date": "2023-08-18",
      "bid": "17.80",
      "ask": "17.95",
      "open": "18.05",
      "high": "18.50",
      "low": "17.65",
      "close": "17.80",
      "average": "17.9008",
      "volume": "15051",
      "turnover": "269425.15",
      "trades": "47"
    },
    {
      "date": "2023-08-21",
      "bid": "17.40",
      "ask": "17.45",
      "open": "17.80",
      "high": "17.95",
      "low": "17.40",
      "close": "17.45",
      "average": "17.6042",
      "volume": "8440",
      "turnover": "148579.45",
      "trades": "34"
    },
    {
      "date": "2023-08-22",
      "bid": "17.35",
      "ask": "17.50",
      "open": "17.45",
      "high": "17.70",
      "low": "17.35",
      "close": "17.35",
      "average": "17.4909",
      "volume": "10646",
      "turnover": "186208.2",
      "trades": "19"
    },
    {
      "date": "2023-08-23",
      "bid": "17.65",
      "ask": "17.85",
      "open": "18.50",
      "high": "18.50",
      "low": "17.60",
      "close": "17.65",
      "average": "18.0827",
      "volume": "1478",
      "turnover": "26726.2",
      "trades": "21"
    },
    {
      "date": "2023-08-24",
      "bid": "17.55",
      "ask": "17.85",
      "open": "17.75",
      "high": "17.90",
      "low": "17.55",
      "close": "17.55",
      "average": "17.7788",
      "volume": "4062",
      "turnover": "72217.45",
      "trades": "9"
    },
    {
      "date": "2023-08-25",
      "bid": "17.55",
      "ask": "17.65",
      "open": "17.55",
      "high": "17.90",
      "low": "17.50",
      "close": "17.55",
      "average": "17.5698",
      "volume": "4241",
      "turnover": "74513.55",
      "trades": "31"
    },
    {
      "date": "2023-08-28",
      "bid": "17.15",
      "ask": "17.40",
      "open": "17.65",
      "high": "17.85",
      "low": "17.10",
      "close": "17.70",
      "average": "17.2846",
      "volume": "12305",
      "turnover": "212686.75",
      "trades": "41"
    },
    {
      "date": "2023-08-29",
      "bid": "17.40",
      "ask": "17.60",
      "open": "17.65",
      "high": "17.65",
      "low": "17.00",
      "close": "17.65",
      "average": "17.3756",
      "volume": "20087",
      "turnover": "349022.85",
      "trades": "42"
    },
    {
      "date": "2023-08-30",
      "bid": "17.30",
      "ask": "17.55",
      "open": "17.60",
      "high": "17.60",
      "low": "17.25",
      "close": "17.55",
      "average": "17.4512",
      "volume": "6096",
      "turnover": "106382.55",
      "trades": "27"
    },
    {
      "date": "2023-08-31",
      "bid": "17.55",
      "ask": "17.70",
      "open": "17.55",
      "high": "17.75",
      "low": "17.55",
      "close": "17.70",
      "average": "17.7318",
      "volume": "1308",
      "turnover": "23193.2",
      "trades": "3"
    },
    {
      "date": "2023-09-01",
      "bid": "17.70",
      "ask": "17.95",
      "open": "17.80",
      "high": "17.95",
      "low": "17.40",
      "close": "17.95",
      "average": "17.6793",
      "volume": "5742",
      "turnover": "101514.45",
      "trades": "16"
    },
    {
      "date": "2023-09-04",
      "bid": "18.00",
      "ask": "18.25",
      "open": "17.95",
      "high": "18.55",
      "low": "17.85",
      "close": "18.20",
      "average": "18.047",
      "volume": "2464",
      "turnover": "44467.8",
      "trades": "21"
    },
    {
      "date": "2023-09-05",
      "bid": "17.90",
      "ask": "18.30",
      "open": "18.50",
      "high": "18.50",
      "low": "18.00",
      "close": "18.30",
      "average": "18.3131",
      "volume": "5307",
      "turnover": "97187.85",
      "trades": "26"
    },
    {
      "date": "2023-09-06",
      "bid": "17.85",
      "ask": "18.20",
      "open": "17.90",
      "high": "18.20",
      "low": "17.90",
      "close": "17.90",
      "average": "17.9393",
      "volume": "2770",
      "turnover": "49691.9",
      "trades": "15"
    },
    {
      "date": "2023-09-07",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.95",
      "high": "17.95",
      "low": "17.70",
      "close": "17.70",
      "average": "17.8916",
      "volume": "2956",
      "turnover": "52887.45",
      "trades": "7"
    },
    {
      "date": "2023-09-08",
      "bid": "17.65",
      "ask": "17.70",
      "open": "17.90",
      "high": "17.90",
      "low": "17.70",
      "close": "17.70",
      "average": "17.8412",
      "volume": "1912",
      "turnover": "34112.35",
      "trades": "12"
    },
    {
      "date": "2023-09-11",
      "bid": "17.40",
      "ask": "17.85",
      "open": "17.70",
      "high": "18.15",
      "low": "17.40",
      "close": "17.40",
      "average": "17.4367",
      "volume": "4437",
      "turnover": "77366.55",
      "trades": "22"
    },
    {
      "date": "2023-09-12",
      "bid": "17.30",
      "ask": "18.15",
      "open": "17.40",
      "high": "18.40",
      "low": "17.10",
      "close": "18.40",
      "average": "17.5007",
      "volume": "3019",
      "turnover": "52834.7",
      "trades": "22"
    },
    {
      "date": "2023-09-13",
      "bid": "16.85",
      "ask": "17.05",
      "open": "18.40",
      "high": "18.40",
      "low": "16.45",
      "close": "17.00",
      "average": "17.0939",
      "volume": "73953",
      "turnover": "1264141.95",
      "trades": "147"
    },
    {
      "date": "2023-09-14",
      "bid": "16.95",
      "ask": "17.05",
      "open": "16.85",
      "high": "17.25",
      "low": "16.80",
      "close": "17.05",
      "average": "16.9213",
      "volume": "11224",
      "turnover": "189924.9",
      "trades": "36"
    },
    {
      "date": "2023-09-15",
      "bid": "16.80",
      "ask": "16.95",
      "open": "17.05",
      "high": "17.05",
      "low": "16.80",
      "close": "16.95",
      "average": "16.8751",
      "volume": "18929",
      "turnover": "319427.9",
      "trades": "23"
    },
    {
      "date": "2023-09-18",
      "bid": "16.95",
      "ask": "17.30",
      "open": "16.95",
      "high": "17.50",
      "low": "16.85",
      "close": "17.30",
      "average": "17.0938",
      "volume": "6536",
      "turnover": "111724.85",
      "trades": "27"
    },
    {
      "date": "2023-09-19",
      "bid": "16.80",
      "ask": "17.25",
      "open": "17.00",
      "high": "17.30",
      "low": "16.70",
      "close": "16.70",
      "average": "16.8068",
      "volume": "8319",
      "turnover": "139816.05",
      "trades": "22"
    },
    {
      "date": "2023-09-20",
      "bid": "16.80",
      "ask": "17.00",
      "open": "17.20",
      "high": "17.20",
      "low": "16.75",
      "close": "17.00",
      "average": "17.1425",
      "volume": "2328",
      "turnover": "39907.85",
      "trades": "16"
    },
    {
      "date": "2023-09-21",
      "bid": "16.75",
      "ask": "17.25",
      "open": "17.00",
      "high": "17.35",
      "low": "16.50",
      "close": "17.00",
      "average": "16.741",
      "volume": "13540",
      "turnover": "226673",
      "trades": "40"
    },
    {
      "date": "2023-09-22",
      "bid": "16.50",
      "ask": "16.95",
      "open": "16.95",
      "high": "17.05",
      "low": "16.65",
      "close": "16.95",
      "average": "16.8439",
      "volume": "16825",
      "turnover": "283399.4",
      "trades": "36"
    },
    {
      "date": "2023-09-25",
      "bid": "16.30",
      "ask": "16.55",
      "open": "16.95",
      "high": "17.40",
      "low": "16.20",
      "close": "16.30",
      "average": "16.572",
      "volume": "12183",
      "turnover": "201896.2",
      "trades": "53"
    },
    {
      "date": "2023-09-26",
      "bid": "16.10",
      "ask": "16.40",
      "open": "16.15",
      "high": "16.40",
      "low": "16.10",
      "close": "16.40",
      "average": "16.1558",
      "volume": "9183",
      "turnover": "148358.9",
      "trades": "36"
    },
    {
      "date": "2023-09-27",
      "bid": "16.40",
      "ask": "16.90",
      "open": "16.05",
      "high": "16.90",
      "low": "16.05",
      "close": "16.90",
      "average": "16.7271",
      "volume": "2149",
      "turnover": "35946.5",
      "trades": "12"
    },
    {
      "date": "2023-09-28",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.85",
      "high": "17.20",
      "low": "16.85",
      "close": "17.00",
      "average": "16.9823",
      "volume": "2327",
      "turnover": "39517.85",
      "trades": "12"
    },
    {
      "date": "2023-09-29",
      "bid": "16.75",
      "ask": "17.30",
      "open": "17.30",
      "high": "17.30",
      "low": "16.70",
      "close": "17.25",
      "average": "17.1406",
      "volume": "2480",
      "turnover": "42508.8",
      "trades": "19"
    },
    {
      "date": "2023-10-02",
      "bid": "17.00",
      "ask": "17.30",
      "open": "17.25",
      "high": "17.35",
      "low": "16.80",
      "close": "17.35",
      "average": "17.0575",
      "volume": "4650",
      "turnover": "79317.15",
      "trades": "28"
    },
    {
      "date": "2023-10-03",
      "bid": "16.65",
      "ask": "16.75",
      "open": "16.75",
      "high": "17.10",
      "low": "16.35",
      "close": "16.75",
      "average": "16.6321",
      "volume": "1639",
      "turnover": "27260.05",
      "trades": "15"
    },
    {
      "date": "2023-10-04",
      "bid": "16.45",
      "ask": "16.75",
      "open": "16.70",
      "high": "17.15",
      "low": "16.15",
      "close": "16.85",
      "average": "16.4816",
      "volume": "952",
      "turnover": "15690.45",
      "trades": "17"
    },
    {
      "date": "2023-10-05",
      "bid": "16.60",
      "ask": "17.25",
      "open": "16.40",
      "high": "17.35",
      "low": "16.30",
      "close": "17.35",
      "average": "16.6063",
      "volume": "1739",
      "turnover": "28878.3",
      "trades": "23"
    },
    {
      "date": "2023-10-06",
      "bid": "16.85",
      "ask": "16.90",
      "open": "17.35",
      "high": "17.35",
      "low": "16.35",
      "close": "16.90",
      "average": "16.8076",
      "volume": "2152",
      "turnover": "36170",
      "trades": "14"
    },
    {
      "date": "2023-10-09",
      "bid": "16.45",
      "ask": "16.85",
      "open": "17.00",
      "high": "17.00",
      "low": "16.30",
      "close": "16.85",
      "average": "16.8225",
      "volume": "2722",
      "turnover": "45790.75",
      "trades": "20"
    },
    {
      "date": "2023-10-10",
      "bid": "16.60",
      "ask": "16.80",
      "open": "16.85",
      "high": "16.85",
      "low": "16.60",
      "close": "16.80",
      "average": "16.6746",
      "volume": "8948",
      "turnover": "149204.75",
      "trades": "21"
    },
    {
      "date": "2023-10-11",
      "bid": "16.40",
      "ask": "16.60",
      "open": "16.80",
      "high": "16.80",
      "low": "16.60",
      "close": "16.70",
      "average": "16.7516",
      "volume": "767",
      "turnover": "12848.5",
      "trades": "9"
    },
    {
      "date": "2023-10-12",
      "bid": "16.80",
      "ask": "16.90",
      "open": "16.70",
      "high": "16.95",
      "low": "16.30",
      "close": "16.80",
      "average": "16.773",
      "volume": "9769",
      "turnover": "163855.9",
      "trades": "26"
    },
    {
      "date": "2023-10-13",
      "bid": "16.20",
      "ask": "16.50",
      "open": "16.90",
      "high": "16.90",
      "low": "16.20",
      "close": "16.20",
      "average": "16.4287",
      "volume": "701",
      "turnover": "11516.55",
      "trades": "12"
    },
    {
      "date": "2023-10-16",
      "bid": "16.15",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.25",
      "low": "16.10",
      "close": "16.15",
      "average": "16.213",
      "volume": "3009",
      "turnover": "48784.8",
      "trades": "10"
    },
    {
      "date": "2023-10-17",
      "bid": "15.65",
      "ask": "15.85",
      "open": "16.15",
      "high": "16.15",
      "low": "15.00",
      "close": "15.85",
      "average": "15.754",
      "volume": "17727",
      "turnover": "279271.85",
      "trades": "68"
    },
    {
      "date": "2023-10-18",
      "bid": "15.25",
      "ask": "15.45",
      "open": "15.30",
      "high": "15.85",
      "low": "15.25",
      "close": "15.25",
      "average": "15.3568",
      "volume": "4082",
      "turnover": "62686.45",
      "trades": "25"
    },
    {
      "date": "2023-10-19",
      "bid": "15.20",
      "ask": "15.35",
      "open": "15.10",
      "high": "15.75",
      "low": "15.10",
      "close": "15.50",
      "average": "15.2472",
      "volume": "3844",
      "turnover": "58610.35",
      "trades": "29"
    },
    {
      "date": "2023-10-20",
      "bid": "15.00",
      "ask": "15.05",
      "open": "15.55",
      "high": "15.55",
      "low": "15.00",
      "close": "15.05",
      "average": "15.0653",
      "volume": "8150",
      "turnover": "122782.25",
      "trades": "33"
    },
    {
      "date": "2023-10-23",
      "bid": "13.50",
      "ask": "13.70",
      "open": "15.05",
      "high": "15.05",
      "low": "13.50",
      "close": "13.70",
      "average": "13.8436",
      "volume": "68194",
      "turnover": "944050.05",
      "trades": "132"
    },
    {
      "date": "2023-10-24",
      "bid": "13.60",
      "ask": "13.75",
      "open": "13.80",
      "high": "14.20",
      "low": "13.70",
      "close": "13.70",
      "average": "13.8438",
      "volume": "5387",
      "turnover": "74576.35",
      "trades": "28"
    },
    {
      "date": "2023-10-25",
      "bid": "13.55",
      "ask": "13.80",
      "open": "14.90",
      "high": "14.90",
      "low": "13.50",
      "close": "13.55",
      "average": "13.6719",
      "volume": "6970",
      "turnover": "95293.05",
      "trades": "25"
    },
    {
      "date": "2023-10-26",
      "bid": "12.65",
      "ask": "12.90",
      "open": "13.55",
      "high": "13.55",
      "low": "12.60",
      "close": "12.60",
      "average": "12.9671",
      "volume": "17430",
      "turnover": "226017.3",
      "trades": "69"
    },
    {
      "date": "2023-10-27",
      "bid": "13.45",
      "ask": "14.05",
      "open": "13.45",
      "high": "14.90",
      "low": "12.80",
      "close": "14.05",
      "average": "13.3248",
      "volume": "9979",
      "turnover": "132967.9",
      "trades": "43"
    },
    {
      "date": "2023-10-30",
      "bid": "13.25",
      "ask": "13.85",
      "open": "13.55",
      "high": "13.90",
      "low": "12.60",
      "close": "13.90",
      "average": "13.1546",
      "volume": "20904",
      "turnover": "274984.55",
      "trades": "78"
    },
    {
      "date": "2023-10-31",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.05",
      "high": "13.95",
      "low": "13.05",
      "close": "13.60",
      "average": "13.6114",
      "volume": "7690",
      "turnover": "104671.4",
      "trades": "40"
    },
    {
      "date": "2023-11-01",
      "bid": "13.20",
      "ask": "13.40",
      "open": "13.60",
      "high": "13.95",
      "low": "13.00",
      "close": "13.40",
      "average": "13.3876",
      "volume": "8428",
      "turnover": "112830.4",
      "trades": "29"
    },
    {
      "date": "2023-11-02",
      "bid": "12.90",
      "ask": "13.40",
      "open": "13.40",
      "high": "14.00",
      "low": "12.90",
      "close": "13.65",
      "average": "13.334",
      "volume": "15382",
      "turnover": "205103.35",
      "trades": "45"
    },
    {
      "date": "2023-11-03",
      "bid": "13.00",
      "ask": "13.25",
      "open": "13.65",
      "high": "13.65",
      "low": "12.75",
      "close": "13.25",
      "average": "12.9991",
      "volume": "28292",
      "turnover": "367771.75",
      "trades": "59"
    },
    {
      "date": "2023-11-06",
      "bid": "13.50",
      "ask": "13.80",
      "open": "13.20",
      "high": "14.00",
      "low": "12.90",
      "close": "13.90",
      "average": "13.7417",
      "volume": "12958",
      "turnover": "178064.55",
      "trades": "35"
    },
    {
      "date": "2023-11-07",
      "bid": "13.50",
      "ask": "13.70",
      "open": "13.90",
      "high": "13.90",
      "low": "13.50",
      "close": "13.70",
      "average": "13.5291",
      "volume": "1128",
      "turnover": "15260.85",
      "trades": "7"
    },
    {
      "date": "2023-11-08",
      "bid": "13.50",
      "ask": "13.80",
      "open": "13.65",
      "high": "13.85",
      "low": "13.15",
      "close": "13.85",
      "average": "13.5155",
      "volume": "22108",
      "turnover": "298801.7",
      "trades": "45"
    },
    {
      "date": "2023-11-09",
      "bid": "12.70",
      "ask": "12.90",
      "open": "12.50",
      "high": "13.00",
      "low": "10.65",
      "close": "12.70",
      "average": "11.4628",
      "volume": "420351",
      "turnover": "4818398.2",
      "trades": "421"
    },
    {
      "date": "2023-11-10",
      "bid": "12.35",
      "ask": "12.75",
      "open": "12.90",
      "high": "13.60",
      "low": "11.75",
      "close": "12.40",
      "average": "12.6475",
      "volume": "34949",
      "turnover": "442017.65",
      "trades": "86"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": "12.40",
      "high": "15.40",
      "low": "12.15",
      "close": "13.20",
      "average": "13.4014",
      "volume": "19138",
      "turnover": "256476.5",
      "trades": "68"
    },
    {
      "date": "2023-11-14",
      "bid": "13.70",
      "ask": "13.75",
      "open": "13.20",
      "high": "14.45",
      "low": "13.20",
      "close": "13.70",
      "average": "13.8665",
      "volume": "24304",
      "turnover": "337012.25",
      "trades": "56"
    },
    {
      "date": "2023-11-15",
      "bid": "13.75",
      "ask": "13.95",
      "open": "14.35",
      "high": "14.50",
      "low": "13.50",
      "close": "13.95",
      "average": "13.9971",
      "volume": "12313",
      "turnover": "172346.9",
      "trades": "53"
    },
    {
      "date": "2023-11-16",
      "bid": "14.40",
      "ask": "14.45",
      "open": "13.95",
      "high": "14.45",
      "low": "13.85",
      "close": "14.40",
      "average": "14.3577",
      "volume": "4683",
      "turnover": "67237.05",
      "trades": "20"
    },
    {
      "date": "2023-11-17",
      "bid": "14.30",
      "ask": "14.50",
      "open": "14.90",
      "high": "14.90",
      "low": "14.35",
      "close": "14.50",
      "average": "14.5116",
      "volume": "28955",
      "turnover": "420182.15",
      "trades": "50"
    },
    {
      "date": "2023-11-20",
      "bid": "14.15",
      "ask": "14.65",
      "open": "14.50",
      "high": "15.10",
      "low": "14.10",
      "close": "14.65",
      "average": "14.6141",
      "volume": "6004",
      "turnover": "87743.3",
      "trades": "35"
    },
    {
      "date": "2023-11-21",
      "bid": "13.90",
      "ask": "14.35",
      "open": "14.50",
      "high": "14.50",
      "low": "14.00",
      "close": "14.30",
      "average": "14.2765",
      "volume": "6360",
      "turnover": "90798.5",
      "trades": "28"
    },
    {
      "date": "2023-11-22",
      "bid": "13.80",
      "ask": "14.00",
      "open": "14.25",
      "high": "14.30",
      "low": "13.80",
      "close": "14.25",
      "average": "14.2006",
      "volume": "1431",
      "turnover": "20321",
      "trades": "16"
    },
    {
      "date": "2023-11-23",
      "bid": "13.60",
      "ask": "13.85",
      "open": "14.25",
      "high": "14.45",
      "low": "13.75",
      "close": "13.85",
      "average": "14.057",
      "volume": "11380",
      "turnover": "159968.1",
      "trades": "31"
    },
    {
      "date": "2023-11-24",
      "bid": "13.60",
      "ask": "14.05",
      "open": "13.55",
      "high": "14.00",
      "low": "13.40",
      "close": "13.70",
      "average": "13.6542",
      "volume": "4083",
      "turnover": "55750.15",
      "trades": "26"
    },
    {
      "date": "2023-11-27",
      "bid": "13.65",
      "ask": "13.85",
      "open": "13.65",
      "high": "14.15",
      "low": "13.60",
      "close": "13.65",
      "average": "13.7798",
      "volume": "1716",
      "turnover": "23646.1",
      "trades": "19"
    },
    {
      "date": "2023-11-28",
      "bid": "13.05",
      "ask": "13.95",
      "open": "13.65",
      "high": "14.50",
      "low": "13.00",
      "close": "13.95",
      "average": "13.933",
      "volume": "13976",
      "turnover": "194727.95",
      "trades": "42"
    },
    {
      "date": "2023-11-29",
      "bid": "13.10",
      "ask": "13.40",
      "open": "13.45",
      "high": "13.45",
      "low": "13.15",
      "close": "13.40",
      "average": "13.418",
      "volume": "8565",
      "turnover": "114925.05",
      "trades": "21"
    },
    {
      "date": "2023-11-30",
      "bid": "13.30",
      "ask": "13.65",
      "open": "13.40",
      "high": "13.75",
      "low": "13.20",
      "close": "13.50",
      "average": "13.4268",
      "volume": "9551",
      "turnover": "128239.6",
      "trades": "16"
    },
    {
      "date": "2023-12-01",
      "bid": "13.20",
      "ask": "13.25",
      "open": "13.80",
      "high": "13.80",
      "low": "13.10",
      "close": "13.25",
      "average": "13.3652",
      "volume": "10701",
      "turnover": "143021.15",
      "trades": "39"
    },
    {
      "date": "2023-12-04",
      "bid": "12.90",
      "ask": "13.25",
      "open": "13.25",
      "high": "13.80",
      "low": "12.70",
      "close": "13.20",
      "average": "12.9095",
      "volume": "61771",
      "turnover": "797430.15",
      "trades": "65"
    },
    {
      "date": "2023-12-05",
      "bid": "12.85",
      "ask": "13.00",
      "open": "13.20",
      "high": "13.20",
      "low": "12.90",
      "close": "13.00",
      "average": "12.9568",
      "volume": "6869",
      "turnover": "89000.1",
      "trades": "13"
    },
    {
      "date": "2023-12-06",
      "bid": "13.20",
      "ask": "13.65",
      "open": "12.80",
      "high": "13.95",
      "low": "12.80",
      "close": "13.30",
      "average": "13.268",
      "volume": "52793",
      "turnover": "700457.65",
      "trades": "25"
    },
    {
      "date": "2023-12-07",
      "bid": "12.90",
      "ask": "12.95",
      "open": "13.95",
      "high": "14.20",
      "low": "12.80",
      "close": "13.00",
      "average": "13.3739",
      "volume": "31542",
      "turnover": "421840.45",
      "trades": "57"
    },
    {
      "date": "2023-12-08",
      "bid": "13.00",
      "ask": "13.15",
      "open": "12.70",
      "high": "13.25",
      "low": "12.70",
      "close": "13.15",
      "average": "12.9618",
      "volume": "36008",
      "turnover": "466728.95",
      "trades": "28"
    },
    {
      "date": "2023-12-11",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.15",
      "high": "13.35",
      "low": "12.85",
      "close": "13.10",
      "average": "13.1167",
      "volume": "2842",
      "turnover": "37277.6",
      "trades": "23"
    },
    {
      "date": "2023-12-12",
      "bid": "13.05",
      "ask": "13.50",
      "open": "13.15",
      "high": "13.70",
      "low": "12.80",
      "close": "13.50",
      "average": "13.1357",
      "volume": "16290",
      "turnover": "213980.8",
      "trades": "26"
    },
    {
      "date": "2023-12-13",
      "bid": "12.95",
      "ask": "13.00",
      "open": "13.50",
      "high": "13.50",
      "low": "12.95",
      "close": "13.00",
      "average": "13.0825",
      "volume": "11041",
      "turnover": "144646.95",
      "trades": "30"
    },
    {
      "date": "2023-12-14",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.05",
      "low": "12.65",
      "close": "12.80",
      "average": "12.9743",
      "volume": "30843",
      "turnover": "400165.3",
      "trades": "52"
    },
    {
      "date": "2023-12-15",
      "bid": "12.75",
      "ask": "12.95",
      "open": "12.80",
      "high": "13.45",
      "low": "12.60",
      "close": "12.75",
      "average": "12.8908",
      "volume": "6606",
      "turnover": "85156.95",
      "trades": "27"
    },
    {
      "date": "2023-12-18",
      "bid": "12.90",
      "ask": "13.30",
      "open": "12.80",
      "high": "13.15",
      "low": "12.55",
      "close": "13.15",
      "average": "12.9371",
      "volume": "11938",
      "turnover": "154442.75",
      "trades": "35"
    },
    {
      "date": "2023-12-19",
      "bid": "13.00",
      "ask": "13.15",
      "open": "13.15",
      "high": "13.15",
      "low": "12.70",
      "close": "13.00",
      "average": "12.9757",
      "volume": "42704",
      "turnover": "554114.5",
      "trades": "70"
    },
    {
      "date": "2023-12-20",
      "bid": "13.10",
      "ask": "13.40",
      "open": "13.15",
      "high": "13.95",
      "low": "13.00",
      "close": "13.45",
      "average": "13.2551",
      "volume": "18544",
      "turnover": "245802.45",
      "trades": "41"
    },
    {
      "date": "2023-12-21",
      "bid": "13.20",
      "ask": "13.45",
      "open": "13.00",
      "high": "13.50",
      "low": "13.00",
      "close": "13.20",
      "average": "13.1575",
      "volume": "28631",
      "turnover": "376711.45",
      "trades": "20"
    },
    {
      "date": "2023-12-22",
      "bid": "13.45",
      "ask": "13.85",
      "open": "13.05",
      "high": "14.00",
      "low": "13.00",
      "close": "13.85",
      "average": "13.6944",
      "volume": "3655",
      "turnover": "50052.95",
      "trades": "39"
    },
    {
      "date": "2023-12-27",
      "bid": "15.90",
      "ask": "16.25",
      "open": "13.85",
      "high": "16.90",
      "low": "13.85",
      "close": "16.90",
      "average": "14.5275",
      "volume": "38831",
      "turnover": "564119.25",
      "trades": "109"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "16.80",
      "high": "16.90",
      "low": "15.15",
      "close": "15.70",
      "average": "16.1389",
      "volume": "14765",
      "turnover": "238290.65",
      "trades": "101"
    },
    {
      "date": "2023-12-29",
      "bid": "14.90",
      "ask": "14.95",
      "open": "15.85",
      "high": "15.85",
      "low": "14.50",
      "close": "14.95",
      "average": "15.1268",
      "volume": "24715",
      "turnover": "373857.8",
      "trades": "77"
    },
    {
      "date": "2024-01-02",
      "bid": "14.40",
      "ask": "14.75",
      "open": "14.95",
      "high": "15.60",
      "low": "14.45",
      "close": "14.75",
      "average": "15.272",
      "volume": "16410",
      "turnover": "250612.9",
      "trades": "47"
    },
    {
      "date": "2024-01-03",
      "bid": "14.20",
      "ask": "14.50",
      "open": "14.20",
      "high": "14.75",
      "low": "14.20",
      "close": "14.70",
      "average": "14.3803",
      "volume": "1372",
      "turnover": "19729.8",
      "trades": "8"
    },
    {
      "date": "2024-01-04",
      "bid": "14.55",
      "ask": "14.90",
      "open": "14.25",
      "high": "15.85",
      "low": "14.10",
      "close": "14.90",
      "average": "14.9033",
      "volume": "12417",
      "turnover": "185054.3",
      "trades": "33"
    },
    {
      "date": "2024-01-05",
      "bid": "14.45",
      "ask": "14.90",
      "open": "14.90",
      "high": "14.90",
      "low": "14.80",
      "close": "14.90",
      "average": "14.8678",
      "volume": "962",
      "turnover": "14302.8",
      "trades": "8"
    },
    {
      "date": "2024-01-08",
      "bid": "14.85",
      "ask": "15.40",
      "open": "15.00",
      "high": "17.45",
      "low": "14.85",
      "close": "15.40",
      "average": "16.0961",
      "volume": "6221",
      "turnover": "100134.1",
      "trades": "50"
    },
    {
      "date": "2024-01-09",
      "bid": "14.95",
      "ask": "15.25",
      "open": "15.60",
      "high": "15.60",
      "low": "14.95",
      "close": "15.25",
      "average": "15.2746",
      "volume": "8225",
      "turnover": "125633.4",
      "trades": "23"
    },
    {
      "date": "2024-01-10",
      "bid": "14.60",
      "ask": "14.90",
      "open": "16.00",
      "high": "16.00",
      "low": "14.50",
      "close": "14.60",
      "average": "14.9478",
      "volume": "15880",
      "turnover": "237371.75",
      "trades": "38"
    },
    {
      "date": "2024-01-11",
      "bid": "14.60",
      "ask": "15.05",
      "open": "15.15",
      "high": "15.15",
      "low": "14.55",
      "close": "14.60",
      "average": "14.6438",
      "volume": "283",
      "turnover": "4144.2",
      "trades": "4"
    },
    {
      "date": "2024-01-12",
      "bid": "14.85",
      "ask": "15.55",
      "open": "14.60",
      "high": "14.80",
      "low": "14.50",
      "close": "14.80",
      "average": "14.6253",
      "volume": "2005",
      "turnover": "29323.75",
      "trades": "11"
    },
    {
      "date": "2024-01-15",
      "bid": "13.55",
      "ask": "14.65",
      "open": "16.05",
      "high": "16.05",
      "low": "13.45",
      "close": "14.30",
      "average": "14.0839",
      "volume": "27256",
      "turnover": "383870.2",
      "trades": "92"
    },
    {
      "date": "2024-01-16",
      "bid": "13.60",
      "ask": "13.75",
      "open": "14.10",
      "high": "14.10",
      "low": "13.25",
      "close": "13.75",
      "average": "13.4139",
      "volume": "3821",
      "turnover": "51254.45",
      "trades": "21"
    },
    {
      "date": "2024-01-17",
      "bid": "13.55",
      "ask": "13.95",
      "open": "13.85",
      "high": "14.25",
      "low": "13.50",
      "close": "14.00",
      "average": "13.9522",
      "volume": "9230",
      "turnover": "128779.15",
      "trades": "21"
    },
    {
      "date": "2024-01-18",
      "bid": "13.80",
      "ask": "14.00",
      "open": "14.40",
      "high": "14.40",
      "low": "13.80",
      "close": "14.15",
      "average": "13.9136",
      "volume": "8812",
      "turnover": "122606.3",
      "trades": "19"
    },
    {
      "date": "2024-01-19",
      "bid": "13.50",
      "ask": "13.70",
      "open": "13.55",
      "high": "13.70",
      "low": "13.45",
      "close": "13.70",
      "average": "13.6104",
      "volume": "3447",
      "turnover": "46915",
      "trades": "20"
    },
    {
      "date": "2024-01-22",
      "bid": "13.05",
      "ask": "13.35",
      "open": "13.65",
      "high": "13.65",
      "low": "13.05",
      "close": "13.05",
      "average": "13.2395",
      "volume": "15578",
      "turnover": "206245.2",
      "trades": "50"
    },
    {
      "date": "2024-01-23",
      "bid": "12.95",
      "ask": "13.00",
      "open": "13.05",
      "high": "13.45",
      "low": "13.00",
      "close": "13.00",
      "average": "13.0302",
      "volume": "3947",
      "turnover": "51430.25",
      "trades": "24"
    },
    {
      "date": "2024-01-24",
      "bid": "12.90",
      "ask": "13.15",
      "open": "13.15",
      "high": "13.20",
      "low": "12.85",
      "close": "13.15",
      "average": "12.9754",
      "volume": "6760",
      "turnover": "87713.5",
      "trades": "31"
    },
    {
      "date": "2024-01-25",
      "bid": "12.95",
      "ask": "13.30",
      "open": "13.10",
      "high": "13.40",
      "low": "13.00",
      "close": "13.40",
      "average": "13.1471",
      "volume": "1180",
      "turnover": "15513.55",
      "trades": "11"
    },
    {
      "date": "2024-01-26",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.40",
      "high": "13.45",
      "low": "13.15",
      "close": "13.30",
      "average": "13.3122",
      "volume": "3705",
      "turnover": "49321.85",
      "trades": "17"
    },
    {
      "date": "2024-01-29",
      "bid": "13.35",
      "ask": "13.70",
      "open": "13.30",
      "high": "14.10",
      "low": "13.30",
      "close": "13.40",
      "average": "13.5661",
      "volume": "7100",
      "turnover": "96319.6",
      "trades": "26"
    },
    {
      "date": "2024-01-30",
      "bid": "12.85",
      "ask": "13.10",
      "open": "13.40",
      "high": "14.00",
      "low": "12.85",
      "close": "12.85",
      "average": "13.3281",
      "volume": "5139",
      "turnover": "68492.9",
      "trades": "34"
    },
    {
      "date": "2024-01-31",
      "bid": "12.55",
      "ask": "12.70",
      "open": "12.85",
      "high": "13.05",
      "low": "12.55",
      "close": "12.70",
      "average": "12.7678",
      "volume": "14015",
      "turnover": "178941.25",
      "trades": "57"
    },
    {
      "date": "2024-02-01",
      "bid": "12.90",
      "ask": "13.25",
      "open": "12.70",
      "high": "13.60",
      "low": "12.55",
      "close": "12.90",
      "average": "13.3298",
      "volume": "7877",
      "turnover": "104998.95",
      "trades": "31"
    },
    {
      "date": "2024-02-02",
      "bid": "12.95",
      "ask": "13.20",
      "open": "12.75",
      "high": "13.25",
      "low": "12.75",
      "close": "12.95",
      "average": "13.0885",
      "volume": "1406",
      "turnover": "18402.5",
      "trades": "17"
    },
    {
      "date": "2024-02-05",
      "bid": "12.90",
      "ask": "13.20",
      "open": "12.95",
      "high": "13.40",
      "low": "12.65",
      "close": "13.20",
      "average": "13.0733",
      "volume": "31554",
      "turnover": "412515.25",
      "trades": "32"
    },
    {
      "date": "2024-02-06",
      "bid": "12.85",
      "ask": "13.20",
      "open": "12.85",
      "high": "13.40",
      "low": "12.85",
      "close": "12.95",
      "average": "13.0688",
      "volume": "9735",
      "turnover": "127224.9",
      "trades": "23"
    },
    {
      "date": "2024-02-07",
      "bid": "13.05",
      "ask": "13.50",
      "open": "13.65",
      "high": "13.65",
      "low": "12.90",
      "close": "13.50",
      "average": "13.1054",
      "volume": "8540",
      "turnover": "111920.5",
      "trades": "28"
    },
    {
      "date": "2024-02-08",
      "bid": "13.50",
      "ask": "13.65",
      "open": "13.65",
      "high": "13.65",
      "low": "12.65",
      "close": "13.50",
      "average": "13.1473",
      "volume": "13302",
      "turnover": "174885.85",
      "trades": "54"
    },
    {
      "date": "2024-02-09",
      "bid": "13.05",
      "ask": "13.25",
      "open": "13.50",
      "high": "14.00",
      "low": "12.80",
      "close": "13.25",
      "average": "13.3782",
      "volume": "25870",
      "turnover": "346095.05",
      "trades": "52"
    },
    {
      "date": "2024-02-12",
      "bid": "12.90",
      "ask": "12.95",
      "open": "13.25",
      "high": "13.80",
      "low": "12.85",
      "close": "13.00",
      "average": "13.036",
      "volume": "18766",
      "turnover": "244633.35",
      "trades": "53"
    },
    {
      "date": "2024-02-13",
      "bid": "12.65",
      "ask": "12.80",
      "open": "12.90",
      "high": "13.05",
      "low": "12.65",
      "close": "12.75",
      "average": "12.7837",
      "volume": "13150",
      "turnover": "168105.4",
      "trades": "30"
    },
    {
      "date": "2024-02-14",
      "bid": "12.70",
      "ask": "12.85",
      "open": "12.95",
      "high": "12.95",
      "low": "12.50",
      "close": "12.85",
      "average": "12.639",
      "volume": "10206",
      "turnover": "128993.55",
      "trades": "21"
    },
    {
      "date": "2024-02-15",
      "bid": "12.60",
      "ask": "12.85",
      "open": "12.85",
      "high": "12.90",
      "low": "12.55",
      "close": "12.60",
      "average": "12.6192",
      "volume": "4810",
      "turnover": "60698.25",
      "trades": "19"
    },
    {
      "date": "2024-02-16",
      "bid": "12.60",
      "ask": "12.80",
      "open": "12.45",
      "high": "13.50",
      "low": "11.70",
      "close": "13.50",
      "average": "12.2908",
      "volume": "60334",
      "turnover": "741552.8",
      "trades": "83"
    },
    {
      "date": "2024-02-19",
      "bid": "10.70",
      "ask": "10.75",
      "open": "10.05",
      "high": "11.85",
      "low": "10.05",
      "close": "10.75",
      "average": "11.1309",
      "volume": "392817",
      "turnover": "4372401.5",
      "trades": "195"
    },
    {
      "date": "2024-02-20",
      "bid": "11.00",
      "ask": "11.25",
      "open": "10.75",
      "high": "11.40",
      "low": "10.75",
      "close": "11.00",
      "average": "11.0311",
      "volume": "36200",
      "turnover": "399325.25",
      "trades": "66"
    },
    {
      "date": "2024-02-21",
      "bid": "11.05",
      "ask": "11.45",
      "open": "11.50",
      "high": "11.50",
      "low": "10.75",
      "close": "11.45",
      "average": "11.0697",
      "volume": "3201",
      "turnover": "35433.95",
      "trades": "19"
    },
    {
      "date": "2024-02-22",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.45",
      "high": "11.75",
      "low": "10.80",
      "close": "11.40",
      "average": "11.1128",
      "volume": "18218",
      "turnover": "202453.8",
      "trades": "48"
    },
    {
      "date": "2024-02-23",
      "bid": "11.25",
      "ask": "11.30",
      "open": "11.40",
      "high": "11.40",
      "low": "11.15",
      "close": "11.30",
      "average": "11.2865",
      "volume": "4084",
      "turnover": "46094.2",
      "trades": "11"
    },
    {
      "date": "2024-02-26",
      "bid": "11.00",
      "ask": "11.25",
      "open": "11.30",
      "high": "14.10",
      "low": "10.75",
      "close": "11.25",
      "average": "11.6349",
      "volume": "21573",
      "turnover": "251000.65",
      "trades": "108"
    },
    {
      "date": "2024-02-27",
      "bid": "11.05",
      "ask": "11.30",
      "open": "11.25",
      "high": "11.45",
      "low": "11.05",
      "close": "11.35",
      "average": "11.3119",
      "volume": "3552",
      "turnover": "40179.75",
      "trades": "22"
    },
    {
      "date": "2024-02-28",
      "bid": "11.10",
      "ask": "11.35",
      "open": "11.05",
      "high": "12.40",
      "low": "11.05",
      "close": "11.05",
      "average": "11.4281",
      "volume": "10493",
      "turnover": "119914.95",
      "trades": "40"
    },
    {
      "date": "2024-02-29",
      "bid": "11.20",
      "ask": "11.85",
      "open": "11.45",
      "high": "12.10",
      "low": "11.00",
      "close": "11.20",
      "average": "11.2739",
      "volume": "17024",
      "turnover": "191926.45",
      "trades": "42"
    },
    {
      "date": "2024-03-01",
      "bid": "11.95",
      "ask": "12.25",
      "open": "11.20",
      "high": "13.20",
      "low": "11.00",
      "close": "11.65",
      "average": "12.1051",
      "volume": "51622",
      "turnover": "624888.35",
      "trades": "92"
    },
    {
      "date": "2024-03-04",
      "bid": "12.10",
      "ask": "12.30",
      "open": "11.65",
      "high": "12.90",
      "low": "11.65",
      "close": "12.45",
      "average": "11.9725",
      "volume": "8754",
      "turnover": "104807.25",
      "trades": "33"
    },
    {
      "date": "2024-03-05",
      "bid": "12.10",
      "ask": "12.35",
      "open": "12.65",
      "high": "12.65",
      "low": "12.10",
      "close": "12.40",
      "average": "12.3984",
      "volume": "21949",
      "turnover": "272133.5",
      "trades": "27"
    },
    {
      "date": "2024-03-06",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.95",
      "high": "12.95",
      "low": "11.45",
      "close": "12.00",
      "average": "11.9692",
      "volume": "104566",
      "turnover": "1251567.45",
      "trades": "97"
    },
    {
      "date": "2024-03-07",
      "bid": "12.05",
      "ask": "12.10",
      "open": "12.75",
      "high": "12.75",
      "low": "11.90",
      "close": "12.05",
      "average": "12.1427",
      "volume": "105951",
      "turnover": "1286532.45",
      "trades": "76"
    },
    {
      "date": "2024-03-08",
      "bid": "12.30",
      "ask": "12.60",
      "open": "12.05",
      "high": "12.70",
      "low": "11.80",
      "close": "12.40",
      "average": "12.1035",
      "volume": "78345",
      "turnover": "948249.05",
      "trades": "49"
    },
    {
      "date": "2024-03-11",
      "bid": "11.75",
      "ask": "11.80",
      "open": "12.60",
      "high": "12.60",
      "low": "11.65",
      "close": "11.90",
      "average": "11.9591",
      "volume": "32675",
      "turnover": "390762",
      "trades": "77"
    },
    {
      "date": "2024-03-12",
      "bid": "12.40",
      "ask": "12.45",
      "open": "11.85",
      "high": "12.45",
      "low": "11.80",
      "close": "12.40",
      "average": "12.115",
      "volume": "12219",
      "turnover": "148033.05",
      "trades": "34"
    },
    {
      "date": "2024-03-13",
      "bid": "11.85",
      "ask": "12.35",
      "open": "12.50",
      "high": "12.50",
      "low": "11.60",
      "close": "11.85",
      "average": "11.8243",
      "volume": "30448",
      "turnover": "360024.85",
      "trades": "81"
    },
    {
      "date": "2024-03-14",
      "bid": "11.90",
      "ask": "12.05",
      "open": "11.90",
      "high": "11.90",
      "low": "11.70",
      "close": "11.90",
      "average": "11.8528",
      "volume": "5124",
      "turnover": "60733.7",
      "trades": "18"
    },
    {
      "date": "2024-03-15",
      "bid": "11.85",
      "ask": "12.25",
      "open": "11.90",
      "high": "12.35",
      "low": "11.60",
      "close": "11.80",
      "average": "11.9577",
      "volume": "4834",
      "turnover": "57803.55",
      "trades": "29"
    },
    {
      "date": "2024-03-18",
      "bid": "12.05",
      "ask": "12.30",
      "open": "12.00",
      "high": "12.40",
      "low": "11.85",
      "close": "12.30",
      "average": "12.0933",
      "volume": "20057",
      "turnover": "242556.3",
      "trades": "37"
    },
    {
      "date": "2024-03-19",
      "bid": "11.15",
      "ask": "11.30",
      "open": "10.95",
      "high": "11.80",
      "low": "10.75",
      "close": "11.15",
      "average": "11.2471",
      "volume": "21021",
      "turnover": "236425.35",
      "trades": "28"
    },
    {
      "date": "2024-03-20",
      "bid": "11.25",
      "ask": "11.50",
      "open": "11.35",
      "high": "11.35",
      "low": "11.10",
      "close": "11.30",
      "average": "11.2677",
      "volume": "22375",
      "turnover": "252114.75",
      "trades": "27"
    },
    {
      "date": "2024-03-21",
      "bid": "11.30",
      "ask": "11.50",
      "open": "11.40",
      "high": "11.60",
      "low": "11.25",
      "close": "11.25",
      "average": "11.3871",
      "volume": "34490",
      "turnover": "392739.85",
      "trades": "26"
    },
    {
      "date": "2024-03-22",
      "bid": "11.30",
      "ask": "11.65",
      "open": "11.10",
      "high": "12.15",
      "low": "11.10",
      "close": "11.70",
      "average": "11.6126",
      "volume": "22090",
      "turnover": "256521.95",
      "trades": "20"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "11.70",
      "high": "12.00",
      "low": "9.96",
      "close": "10.25",
      "average": "10.8533",
      "volume": "77129",
      "turnover": "837105.59",
      "trades": "166"
    },
    {
      "date": "2024-03-26",
      "bid": "10.70",
      "ask": "10.95",
      "open": "10.25",
      "high": "11.50",
      "low": "10.25",
      "close": "10.70",
      "average": "11.1445",
      "volume": "50528",
      "turnover": "563108.05",
      "trades": "119"
    },
    {
      "date": "2024-03-27",
      "bid": "10.70",
      "ask": "11.00",
      "open": "10.70",
      "high": "11.35",
      "low": "10.40",
      "close": "11.00",
      "average": "10.8708",
      "volume": "47597",
      "turnover": "517419.8",
      "trades": "66"
    },
    {
      "date": "2024-03-28",
      "bid": "10.50",
      "ask": "10.70",
      "open": "11.20",
      "high": "11.20",
      "low": "10.60",
      "close": "10.60",
      "average": "10.8998",
      "volume": "15745",
      "turnover": "171616.65",
      "trades": "19"
    },
    {
      "date": "2024-04-02",
      "bid": "10.80",
      "ask": "11.00",
      "open": "10.40",
      "high": "11.75",
      "low": "10.40",
      "close": "11.00",
      "average": "10.8787",
      "volume": "35188",
      "turnover": "382799.7",
      "trades": "58"
    },
    {
      "date": "2024-04-03",
      "bid": "11.15",
      "ask": "11.30",
      "open": "10.80",
      "high": "11.90",
      "low": "10.75",
      "close": "11.30",
      "average": "11.4088",
      "volume": "72160",
      "turnover": "823257.15",
      "trades": "55"
    },
    {
      "date": "2024-04-04",
      "bid": "11.40",
      "ask": "11.75",
      "open": "11.30",
      "high": "11.90",
      "low": "11.25",
      "close": "11.90",
      "average": "11.6312",
      "volume": "16990",
      "turnover": "197613.5",
      "trades": "44"
    },
    {
      "date": "2024-04-05",
      "bid": "11.45",
      "ask": "11.65",
      "open": "11.90",
      "high": "11.95",
      "low": "11.40",
      "close": "11.45",
      "average": "11.6672",
      "volume": "15459",
      "turnover": "180363.65",
      "trades": "42"
    },
    {
      "date": "2024-04-08",
      "bid": "11.05",
      "ask": "11.25",
      "open": "11.65",
      "high": "11.85",
      "low": "11.00",
      "close": "11.25",
      "average": "11.2019",
      "volume": "18238",
      "turnover": "204300.1",
      "trades": "54"
    },
    {
      "date": "2024-04-09",
      "bid": "12.90",
      "ask": "13.10",
      "open": "11.30",
      "high": "13.45",
      "low": "11.30",
      "close": "12.90",
      "average": "12.8091",
      "volume": "77993",
      "turnover": "999022.75",
      "trades": "183"
    },
    {
      "date": "2024-04-10",
      "bid": "13.00",
      "ask": "13.40",
      "open": "13.30",
      "high": "13.75",
      "low": "12.95",
      "close": "13.50",
      "average": "13.3766",
      "volume": "60242",
      "turnover": "805113.08",
      "trades": "169"
    },
    {
      "date": "2024-04-11",
      "bid": "12.00",
      "ask": "12.40",
      "open": "13.50",
      "high": "13.50",
      "low": "11.95",
      "close": "12.00",
      "average": "12.4704",
      "volume": "35261",
      "turnover": "439492.7",
      "trades": "120"
    },
    {
      "date": "2024-04-12",
      "bid": "12.25",
      "ask": "12.75",
      "open": "12.00",
      "high": "13.50",
      "low": "12.00",
      "close": "12.25",
      "average": "12.705",
      "volume": "34530",
      "turnover": "438992.5",
      "trades": "108"
    },
    {
      "date": "2024-04-15",
      "bid": "11.75",
      "ask": "11.95",
      "open": "12.90",
      "high": "13.20",
      "low": "11.55",
      "close": "11.95",
      "average": "12.178",
      "volume": "57329",
      "turnover": "698150.4",
      "trades": "154"
    },
    {
      "date": "2024-04-16",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.80",
      "high": "11.85",
      "low": "11.40",
      "close": "11.85",
      "average": "11.6287",
      "volume": "67348",
      "turnover": "783170",
      "trades": "110"
    },
    {
      "date": "2024-04-17",
      "bid": "11.20",
      "ask": "11.35",
      "open": "11.40",
      "high": "12.10",
      "low": "11.20",
      "close": "11.20",
      "average": "11.4323",
      "volume": "34653",
      "turnover": "396162.8",
      "trades": "236"
    },
    {
      "date": "2024-04-18",
      "bid": "11.30",
      "ask": "11.35",
      "open": "11.35",
      "high": "11.90",
      "low": "11.30",
      "close": "11.30",
      "average": "11.5069",
      "volume": "20694",
      "turnover": "238124.55",
      "trades": "69"
    },
    {
      "date": "2024-04-19",
      "bid": "11.15",
      "ask": "11.25",
      "open": "11.30",
      "high": "11.50",
      "low": "11.00",
      "close": "11.30",
      "average": "11.1738",
      "volume": "18899",
      "turnover": "211174.45",
      "trades": "57"
    },
    {
      "date": "2024-04-22",
      "bid": "11.50",
      "ask": "11.75",
      "open": "11.60",
      "high": "11.80",
      "low": "11.30",
      "close": "11.60",
      "average": "11.4918",
      "volume": "37899",
      "turnover": "435526.5",
      "trades": "100"
    },
    {
      "date": "2024-04-23",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.80",
      "high": "12.25",
      "low": "11.50",
      "close": "11.50",
      "average": "11.6604",
      "volume": "19049",
      "turnover": "222118.5",
      "trades": "66"
    },
    {
      "date": "2024-04-24",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.65",
      "high": "11.90",
      "low": "11.20",
      "close": "11.25",
      "average": "11.4644",
      "volume": "9143",
      "turnover": "104818.65",
      "trades": "45"
    },
    {
      "date": "2024-04-25",
      "bid": "11.00",
      "ask": "11.15",
      "open": "11.45",
      "high": "11.65",
      "low": "11.00",
      "close": "11.00",
      "average": "11.2171",
      "volume": "17465",
      "turnover": "195906.9",
      "trades": "70"
    },
    {
      "date": "2024-04-26",
      "bid": "10.55",
      "ask": "10.85",
      "open": "10.95",
      "high": "11.30",
      "low": "10.50",
      "close": "10.85",
      "average": "10.8186",
      "volume": "38068",
      "turnover": "411843.45",
      "trades": "105"
    },
    {
      "date": "2024-04-29",
      "bid": "10.60",
      "ask": "10.85",
      "open": "10.80",
      "high": "10.85",
      "low": "10.45",
      "close": "10.80",
      "average": "10.6503",
      "volume": "18977",
      "turnover": "202110.45",
      "trades": "48"
    },
    {
      "date": "2024-04-30",
      "bid": "10.65",
      "ask": "10.95",
      "open": "10.75",
      "high": "11.05",
      "low": "10.55",
      "close": "10.95",
      "average": "10.7025",
      "volume": "8467",
      "turnover": "90618.15",
      "trades": "29"
    },
    {
      "date": "2024-05-02",
      "bid": "10.50",
      "ask": "10.65",
      "open": "10.95",
      "high": "10.95",
      "low": "10.50",
      "close": "10.50",
      "average": "10.6731",
      "volume": "5981",
      "turnover": "63835.8",
      "trades": "29"
    },
    {
      "date": "2024-05-03",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.55",
      "high": "11.15",
      "low": "10.55",
      "close": "10.70",
      "average": "10.7672",
      "volume": "12358",
      "turnover": "133060.9",
      "trades": "41"
    },
    {
      "date": "2024-05-06",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.95",
      "high": "11.00",
      "low": "10.60",
      "close": "10.90",
      "average": "10.7177",
      "volume": "13767",
      "turnover": "147550.2",
      "trades": "41"
    },
    {
      "date": "2024-05-07",
      "bid": "10.45",
      "ask": "10.50",
      "open": "10.85",
      "high": "10.85",
      "low": "10.45",
      "close": "10.50",
      "average": "10.671",
      "volume": "36191",
      "turnover": "386192.75",
      "trades": "43"
    },
    {
      "date": "2024-05-08",
      "bid": "10.65",
      "ask": "10.95",
      "open": "10.50",
      "high": "11.05",
      "low": "10.50",
      "close": "10.70",
      "average": "10.8277",
      "volume": "19605",
      "turnover": "212276.7",
      "trades": "22"
    },
    {
      "date": "2024-05-10",
      "bid": "10.75",
      "ask": "11.00",
      "open": "10.70",
      "high": "11.20",
      "low": "10.70",
      "close": "10.70",
      "average": "10.9276",
      "volume": "43713",
      "turnover": "477678.7",
      "trades": "79"
    },
    {
      "date": "2024-05-13",
      "bid": "10.65",
      "ask": "11.10",
      "open": "10.75",
      "high": "11.05",
      "low": "10.10",
      "close": "11.05",
      "average": "10.5585",
      "volume": "28976",
      "turnover": "305943.5",
      "trades": "53"
    },
    {
      "date": "2024-05-14",
      "bid": "11.05",
      "ask": "11.25",
      "open": "11.05",
      "high": "11.25",
      "low": "10.65",
      "close": "11.05",
      "average": "10.9164",
      "volume": "42010",
      "turnover": "458598.85",
      "trades": "49"
    },
    {
      "date": "2024-05-15",
      "bid": "11.40",
      "ask": "11.80",
      "open": "10.80",
      "high": "11.80",
      "low": "10.80",
      "close": "11.80",
      "average": "11.1351",
      "volume": "33898",
      "turnover": "377456.35",
      "trades": "38"
    },
    {
      "date": "2024-05-16",
      "bid": "11.50",
      "ask": "12.00",
      "open": "11.80",
      "high": "12.10",
      "low": "11.35",
      "close": "11.75",
      "average": "11.8004",
      "volume": "10774",
      "turnover": "127137.15",
      "trades": "37"
    },
    {
      "date": "2024-05-17",
      "bid": "11.85",
      "ask": "12.35",
      "open": "12.30",
      "high": "12.30",
      "low": "11.20",
      "close": "12.15",
      "average": "11.6236",
      "volume": "49246",
      "turnover": "572415.95",
      "trades": "82"
    },
    {
      "date": "2024-05-20",
      "bid": "11.55",
      "ask": "11.85",
      "open": "11.70",
      "high": "12.05",
      "low": "11.25",
      "close": "11.50",
      "average": "11.6108",
      "volume": "57643",
      "turnover": "669280.85",
      "trades": "90"
    },
    {
      "date": "2024-05-21",
      "bid": "11.50",
      "ask": "11.65",
      "open": "11.50",
      "high": "11.95",
      "low": "11.40",
      "close": "11.50",
      "average": "11.5973",
      "volume": "29463",
      "turnover": "341690.6",
      "trades": "46"
    },
    {
      "date": "2024-05-22",
      "bid": "11.85",
      "ask": "11.95",
      "open": "11.50",
      "high": "12.00",
      "low": "11.50",
      "close": "11.85",
      "average": "11.8557",
      "volume": "23265",
      "turnover": "275822.6",
      "trades": "38"
    },
    {
      "date": "2024-05-23",
      "bid": "12.00",
      "ask": "12.45",
      "open": "11.75",
      "high": "12.55",
      "low": "11.60",
      "close": "11.80",
      "average": "11.8867",
      "volume": "29351",
      "turnover": "348885.3",
      "trades": "49"
    },
    {
      "date": "2024-05-24",
      "bid": "12.05",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.10",
      "low": "11.60",
      "close": "12.05",
      "average": "11.9156",
      "volume": "4927",
      "turnover": "58708",
      "trades": "26"
    },
    {
      "date": "2024-05-27",
      "bid": "12.15",
      "ask": "12.35",
      "open": "12.45",
      "high": "12.50",
      "low": "11.90",
      "close": "12.35",
      "average": "12.3382",
      "volume": "26790",
      "turnover": "330539.4",
      "trades": "42"
    },
    {
      "date": "2024-05-28",
      "bid": "12.25",
      "ask": "12.60",
      "open": "12.35",
      "high": "12.60",
      "low": "12.35",
      "close": "12.60",
      "average": "12.4863",
      "volume": "7760",
      "turnover": "96893.35",
      "trades": "16"
    },
    {
      "date": "2024-05-29",
      "bid": "12.35",
      "ask": "12.55",
      "open": "12.60",
      "high": "12.60",
      "low": "12.35",
      "close": "12.55",
      "average": "12.5082",
      "volume": "2644",
      "turnover": "33071.65",
      "trades": "13"
    },
    {
      "date": "2024-05-30",
      "bid": "12.40",
      "ask": "12.60",
      "open": "12.55",
      "high": "12.70",
      "low": "12.15",
      "close": "12.60",
      "average": "12.5958",
      "volume": "7760",
      "turnover": "97743.4",
      "trades": "23"
    },
    {
      "date": "2024-05-31",
      "bid": "12.30",
      "ask": "12.65",
      "open": "12.25",
      "high": "12.75",
      "low": "12.25",
      "close": "12.65",
      "average": "12.6234",
      "volume": "24873",
      "turnover": "313980.85",
      "trades": "49"
    },
    {
      "date": "2024-06-03",
      "bid": "12.40",
      "ask": "12.60",
      "open": "12.65",
      "high": "12.75",
      "low": "12.40",
      "close": "12.50",
      "average": "12.6324",
      "volume": "8723",
      "turnover": "110192.6",
      "trades": "24"
    },
    {
      "date": "2024-06-04",
      "bid": "12.35",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.50",
      "low": "12.20",
      "close": "12.35",
      "average": "12.2904",
      "volume": "26567",
      "turnover": "326517.85",
      "trades": "41"
    },
    {
      "date": "2024-06-05",
      "bid": "12.30",
      "ask": "12.35",
      "open": "12.35",
      "high": "12.35",
      "low": "12.15",
      "close": "12.35",
      "average": "12.3216",
      "volume": "3829",
      "turnover": "47179.35",
      "trades": "25"
    },
    {
      "date": "2024-06-07",
      "bid": "12.45",
      "ask": "12.60",
      "open": "12.35",
      "high": "12.85",
      "low": "12.35",
      "close": "12.45",
      "average": "12.5812",
      "volume": "18795",
      "turnover": "236464",
      "trades": "34"
    },
    {
      "date": "2024-06-10",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.45",
      "high": "12.75",
      "low": "12.45",
      "close": "12.50",
      "average": "12.6071",
      "volume": "3250",
      "turnover": "40972.95",
      "trades": "26"
    },
    {
      "date": "2024-06-11",
      "bid": "12.40",
      "ask": "12.60",
      "open": "12.65",
      "high": "12.70",
      "low": "12.40",
      "close": "12.40",
      "average": "12.5704",
      "volume": "27766",
      "turnover": "349030.5",
      "trades": "37"
    },
    {
      "date": "2024-06-12",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.40",
      "high": "12.75",
      "low": "12.40",
      "close": "12.50",
      "average": "12.5228",
      "volume": "3678",
      "turnover": "46058.9",
      "trades": "19"
    },
    {
      "date": "2024-06-13",
      "bid": "12.30",
      "ask": "12.60",
      "open": "12.45",
      "high": "12.65",
      "low": "12.40",
      "close": "12.40",
      "average": "12.5183",
      "volume": "14520",
      "turnover": "181765.4",
      "trades": "19"
    },
    {
      "date": "2024-06-14",
      "bid": "12.15",
      "ask": "12.35",
      "open": "12.20",
      "high": "12.35",
      "low": "12.15",
      "close": "12.35",
      "average": "12.2116",
      "volume": "10200",
      "turnover": "124558.35",
      "trades": "20"
    },
    {
      "date": "2024-06-17",
      "bid": "12.15",
      "ask": "12.45",
      "open": "12.35",
      "high": "12.35",
      "low": "12.20",
      "close": "12.35",
      "average": "12.3136",
      "volume": "334",
      "turnover": "4112.75",
      "trades": "6"
    },
    {
      "date": "2024-06-18",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.30",
      "high": "12.30",
      "low": "12.20",
      "close": "12.20",
      "average": "12.2425",
      "volume": "435",
      "turnover": "5325.5",
      "trades": "6"
    },
    {
      "date": "2024-06-19",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.15",
      "high": "12.25",
      "low": "12.00",
      "close": "12.10",
      "average": "12.0475",
      "volume": "12831",
      "turnover": "154581.95",
      "trades": "16"
    },
    {
      "date": "2024-06-20",
      "bid": "11.95",
      "ask": "12.00",
      "open": "12.10",
      "high": "12.55",
      "low": "11.80",
      "close": "12.15",
      "average": "11.9231",
      "volume": "8204",
      "turnover": "97817.5",
      "trades": "21"
    },
    {
      "date": "2024-06-24",
      "bid": "12.20",
      "ask": "12.55",
      "open": "12.00",
      "high": "12.55",
      "low": "11.85",
      "close": "12.15",
      "average": "12.0124",
      "volume": "5512",
      "turnover": "66212.2",
      "trades": "13"
    },
    {
      "date": "2024-06-25",
      "bid": "11.85",
      "ask": "12.05",
      "open": "12.40",
      "high": "12.40",
      "low": "11.85",
      "close": "11.85",
      "average": "12.0684",
      "volume": "11245",
      "turnover": "135708.8",
      "trades": "18"
    },
    {
      "date": "2024-06-26",
      "bid": "11.75",
      "ask": "11.80",
      "open": "12.30",
      "high": "12.30",
      "low": "11.75",
      "close": "11.75",
      "average": "11.979",
      "volume": "21881",
      "turnover": "262112.95",
      "trades": "33"
    },
    {
      "date": "2024-06-27",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.85",
      "high": "11.85",
      "low": "11.75",
      "close": "11.85",
      "average": "11.8481",
      "volume": "3473",
      "turnover": "41148.35",
      "trades": "15"
    },
    {
      "date": "2024-06-28",
      "bid": "12.05",
      "ask": "12.35",
      "open": "11.90",
      "high": "12.60",
      "low": "11.90",
      "close": "12.05",
      "average": "11.9941",
      "volume": "4584",
      "turnover": "54981.15",
      "trades": "20"
    },
    {
      "date": "2024-07-01",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.55",
      "high": "12.55",
      "low": "12.15",
      "close": "12.40",
      "average": "12.3039",
      "volume": "1016",
      "turnover": "12500.8",
      "trades": "6"
    },
    {
      "date": "2024-07-02",
      "bid": "12.30",
      "ask": "12.35",
      "open": "12.40",
      "high": "12.50",
      "low": "12.30",
      "close": "12.30",
      "average": "12.397",
      "volume": "2939",
      "turnover": "36434.8",
      "trades": "22"
    },
    {
      "date": "2024-07-03",
      "bid": "12.20",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.50",
      "low": "12.15",
      "close": "12.40",
      "average": "12.2909",
      "volume": "6569",
      "turnover": "80738.6",
      "trades": "13"
    },
    {
      "date": "2024-07-04",
      "bid": "12.25",
      "ask": "12.40",
      "open": "12.40",
      "high": "12.50",
      "low": "12.20",
      "close": "12.45",
      "average": "12.3918",
      "volume": "16672",
      "turnover": "206595.7",
      "trades": "40"
    },
    {
      "date": "2024-07-05",
      "bid": "12.20",
      "ask": "12.40",
      "open": "12.45",
      "high": "12.45",
      "low": "12.20",
      "close": "12.40",
      "average": "12.3151",
      "volume": "3987",
      "turnover": "49100.45",
      "trades": "17"
    },
    {
      "date": "2024-07-08",
      "bid": "12.25",
      "ask": "12.30",
      "open": "12.40",
      "high": "12.50",
      "low": "12.15",
      "close": "12.25",
      "average": "12.3507",
      "volume": "10545",
      "turnover": "130237.95",
      "trades": "37"
    },
    {
      "date": "2024-07-09",
      "bid": "12.30",
      "ask": "12.35",
      "open": "12.25",
      "high": "12.45",
      "low": "12.25",
      "close": "12.40",
      "average": "12.2841",
      "volume": "126",
      "turnover": "1547.8",
      "trades": "3"
    },
    {
      "date": "2024-07-10",
      "bid": "12.35",
      "ask": "12.40",
      "open": "12.40",
      "high": "12.55",
      "low": "12.30",
      "close": "12.40",
      "average": "12.395",
      "volume": "7837",
      "turnover": "97139.85",
      "trades": "25"
    },
    {
      "date": "2024-07-11",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.40",
      "high": "12.45",
      "low": "12.10",
      "close": "12.30",
      "average": "12.38",
      "volume": "7249",
      "turnover": "89742.9",
      "trades": "26"
    },
    {
      "date": "2024-07-12",
      "bid": "12.05",
      "ask": "12.40",
      "open": "12.20",
      "high": "12.40",
      "low": "11.90",
      "close": "12.40",
      "average": "12.0166",
      "volume": "22130",
      "turnover": "265927.3",
      "trades": "56"
    },
    {
      "date": "2024-07-15",
      "bid": "12.45",
      "ask": "12.75",
      "open": "12.55",
      "high": "12.95",
      "low": "12.20",
      "close": "12.45",
      "average": "12.7319",
      "volume": "20031",
      "turnover": "255032.55",
      "trades": "64"
    },
    {
      "date": "2024-07-16",
      "bid": "12.55",
      "ask": "12.60",
      "open": "12.45",
      "high": "12.70",
      "low": "12.40",
      "close": "12.60",
      "average": "12.5455",
      "volume": "8052",
      "turnover": "101016.75",
      "trades": "28"
    },
    {
      "date": "2024-07-17",
      "bid": "12.65",
      "ask": "13.00",
      "open": "12.95",
      "high": "13.35",
      "low": "12.65",
      "close": "12.90",
      "average": "13.0086",
      "volume": "30836",
      "turnover": "401133.75",
      "trades": "88"
    },
    {
      "date": "2024-07-18",
      "bid": "12.95",
      "ask": "13.00",
      "open": "12.65",
      "high": "13.20",
      "low": "12.60",
      "close": "12.95",
      "average": "12.9635",
      "volume": "17101",
      "turnover": "221689.4",
      "trades": "57"
    },
    {
      "date": "2024-07-19",
      "bid": "12.25",
      "ask": "12.75",
      "open": "13.50",
      "high": "13.50",
      "low": "11.75",
      "close": "12.80",
      "average": "12.693",
      "volume": "57020",
      "turnover": "723754.4",
      "trades": "133"
    },
    {
      "date": "2024-07-22",
      "bid": "12.35",
      "ask": "12.50",
      "open": "12.60",
      "high": "12.75",
      "low": "12.50",
      "close": "12.50",
      "average": "12.633",
      "volume": "10580",
      "turnover": "133657.2",
      "trades": "36"
    },
    {
      "date": "2024-07-23",
      "bid": "12.05",
      "ask": "12.20",
      "open": "12.75",
      "high": "12.80",
      "low": "12.00",
      "close": "12.20",
      "average": "12.166",
      "volume": "22042",
      "turnover": "268162.25",
      "trades": "44"
    },
    {
      "date": "2024-07-24",
      "bid": "11.80",
      "ask": "12.20",
      "open": "12.65",
      "high": "13.20",
      "low": "11.35",
      "close": "11.80",
      "average": "11.8726",
      "volume": "105138",
      "turnover": "1248257",
      "trades": "187"
    },
    {
      "date": "2024-07-25",
      "bid": "11.45",
      "ask": "11.70",
      "open": "11.80",
      "high": "12.20",
      "low": "10.90",
      "close": "11.50",
      "average": "11.5645",
      "volume": "31682",
      "turnover": "366386.25",
      "trades": "81"
    },
    {
      "date": "2024-07-26",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.65",
      "high": "11.75",
      "low": "11.50",
      "close": "11.50",
      "average": "11.6819",
      "volume": "6956",
      "turnover": "81259.25",
      "trades": "24"
    },
    {
      "date": "2024-07-29",
      "bid": "11.80",
      "ask": "11.95",
      "open": "11.60",
      "high": "12.20",
      "low": "11.60",
      "close": "11.95",
      "average": "11.9776",
      "volume": "25950",
      "turnover": "310818.3",
      "trades": "33"
    },
    {
      "date": "2024-07-30",
      "bid": "11.75",
      "ask": "12.00",
      "open": "12.30",
      "high": "12.30",
      "low": "11.65",
      "close": "12.00",
      "average": "11.9745",
      "volume": "4686",
      "turnover": "56112.45",
      "trades": "14"
    },
    {
      "date": "2024-07-31",
      "bid": "11.55",
      "ask": "11.80",
      "open": "12.45",
      "high": "12.45",
      "low": "11.50",
      "close": "11.75",
      "average": "11.7552",
      "volume": "4046",
      "turnover": "47561.35",
      "trades": "21"
    },
    {
      "date": "2024-08-01",
      "bid": "11.55",
      "ask": "11.80",
      "open": "11.50",
      "high": "11.95",
      "low": "11.50",
      "close": "11.55",
      "average": "11.6683",
      "volume": "3894",
      "turnover": "45436.5",
      "trades": "17"
    },
    {
      "date": "2024-08-02",
      "bid": "11.30",
      "ask": "11.35",
      "open": "11.45",
      "high": "11.55",
      "low": "11.10",
      "close": "11.40",
      "average": "11.3036",
      "volume": "7457",
      "turnover": "84291.25",
      "trades": "20"
    },
    {
      "date": "2024-08-05",
      "bid": "11.30",
      "ask": "11.65",
      "open": "11.25",
      "high": "11.75",
      "low": "10.20",
      "close": "11.65",
      "average": "10.7609",
      "volume": "35280",
      "turnover": "379643.35",
      "trades": "89"
    },
    {
      "date": "2024-08-06",
      "bid": "11.90",
      "ask": "12.25",
      "open": "12.40",
      "high": "12.40",
      "low": "11.50",
      "close": "12.25",
      "average": "12.2842",
      "volume": "102735",
      "turnover": "1262013.89",
      "trades": "84"
    },
    {
      "date": "2024-08-07",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.25",
      "high": "12.25",
      "low": "11.90",
      "close": "12.00",
      "average": "12.105",
      "volume": "18062",
      "turnover": "218641.05",
      "trades": "33"
    },
    {
      "date": "2024-08-08",
      "bid": "11.95",
      "ask": "12.00",
      "open": "12.10",
      "high": "12.30",
      "low": "11.50",
      "close": "12.00",
      "average": "12.1075",
      "volume": "56491",
      "turnover": "683962.55",
      "trades": "628"
    },
    {
      "date": "2024-08-09",
      "bid": "11.95",
      "ask": "12.20",
      "open": "11.65",
      "high": "12.40",
      "low": "11.65",
      "close": "12.15",
      "average": "12.1221",
      "volume": "19261",
      "turnover": "233483.8",
      "trades": "34"
    },
    {
      "date": "2024-08-12",
      "bid": "12.15",
      "ask": "12.20",
      "open": "12.00",
      "high": "12.20",
      "low": "12.00",
      "close": "12.15",
      "average": "12.0912",
      "volume": "577",
      "turnover": "6976.6",
      "trades": "9"
    },
    {
      "date": "2024-08-13",
      "bid": "11.95",
      "ask": "12.20",
      "open": "12.20",
      "high": "12.35",
      "low": "11.85",
      "close": "12.25",
      "average": "12.1792",
      "volume": "5479",
      "turnover": "66730.1",
      "trades": "28"
    },
    {
      "date": "2024-08-14",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.05",
      "high": "12.30",
      "low": "12.05",
      "close": "12.10",
      "average": "12.2319",
      "volume": "10560",
      "turnover": "129168.7",
      "trades": "25"
    },
    {
      "date": "2024-08-15",
      "bid": "12.00",
      "ask": "12.05",
      "open": "12.10",
      "high": "12.10",
      "low": "11.90",
      "close": "12.05",
      "average": "12.0029",
      "volume": "14450",
      "turnover": "173442.2",
      "trades": "22"
    },
    {
      "date": "2024-08-16",
      "bid": "11.95",
      "ask": "12.10",
      "open": "11.90",
      "high": "12.10",
      "low": "11.90",
      "close": "12.10",
      "average": "12.0409",
      "volume": "5454",
      "turnover": "65670.95",
      "trades": "16"
    },
    {
      "date": "2024-08-19",
      "bid": "11.85",
      "ask": "11.90",
      "open": "12.00",
      "high": "12.10",
      "low": "11.90",
      "close": "11.90",
      "average": "11.9646",
      "volume": "11481",
      "turnover": "137365.35",
      "trades": "25"
    },
    {
      "date": "2024-08-20",
      "bid": "11.80",
      "ask": "12.15",
      "open": "11.85",
      "high": "12.15",
      "low": "11.60",
      "close": "12.15",
      "average": "11.7147",
      "volume": "16253",
      "turnover": "190398.8",
      "trades": "24"
    },
    {
      "date": "2024-08-21",
      "bid": "11.80",
      "ask": "11.95",
      "open": "11.90",
      "high": "12.10",
      "low": "11.80",
      "close": "11.95",
      "average": "11.9417",
      "volume": "8332",
      "turnover": "99498.1",
      "trades": "13"
    },
    {
      "date": "2024-08-22",
      "bid": "11.80",
      "ask": "12.15",
      "open": "12.05",
      "high": "12.25",
      "low": "11.90",
      "close": "12.15",
      "average": "12.038",
      "volume": "12541",
      "turnover": "150968.5",
      "trades": "28"
    },
    {
      "date": "2024-08-23",
      "bid": "11.85",
      "ask": "11.90",
      "open": "11.95",
      "high": "12.20",
      "low": "11.75",
      "close": "11.90",
      "average": "11.8436",
      "volume": "26043",
      "turnover": "308443",
      "trades": "40"
    },
    {
      "date": "2024-08-26",
      "bid": "11.95",
      "ask": "12.05",
      "open": "11.90",
      "high": "12.00",
      "low": "11.90",
      "close": "11.95",
      "average": "11.9464",
      "volume": "9788",
      "turnover": "116931.15",
      "trades": "16"
    },
    {
      "date": "2024-08-27",
      "bid": "11.95",
      "ask": "12.05",
      "open": "11.95",
      "high": "12.05",
      "low": "11.95",
      "close": "11.95",
      "average": "11.95",
      "volume": "16965",
      "turnover": "202731.95",
      "trades": "12"
    },
    {
      "date": "2024-08-28",
      "bid": "11.80",
      "ask": "12.00",
      "open": "11.95",
      "high": "12.25",
      "low": "11.95",
      "close": "12.00",
      "average": "11.9963",
      "volume": "16967",
      "turnover": "203541.85",
      "trades": "25"
    },
    {
      "date": "2024-08-29",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.00",
      "low": "11.80",
      "close": "12.00",
      "average": "11.9647",
      "volume": "16558",
      "turnover": "198110.85",
      "trades": "24"
    },
    {
      "date": "2024-08-30",
      "bid": "11.85",
      "ask": "11.95",
      "open": "11.95",
      "high": "12.00",
      "low": "11.80",
      "close": "11.95",
      "average": "11.9309",
      "volume": "13925",
      "turnover": "166137.3",
      "trades": "25"
    },
    {
      "date": "2024-09-02",
      "bid": "11.85",
      "ask": "11.90",
      "open": "11.85",
      "high": "12.00",
      "low": "11.85",
      "close": "11.90",
      "average": "11.9257",
      "volume": "2478",
      "turnover": "29551.9",
      "trades": "13"
    },
    {
      "date": "2024-09-03",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.95",
      "high": "11.95",
      "low": "11.55",
      "close": "11.55",
      "average": "11.6992",
      "volume": "24255",
      "turnover": "283762.9",
      "trades": "39"
    },
    {
      "date": "2024-09-04",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.75",
      "high": "11.75",
      "low": "11.50",
      "close": "11.70",
      "average": "11.6872",
      "volume": "7184",
      "turnover": "83961.1",
      "trades": "15"
    },
    {
      "date": "2024-09-05",
      "bid": "11.60",
      "ask": "11.75",
      "open": "11.50",
      "high": "11.75",
      "low": "11.50",
      "close": "11.60",
      "average": "11.5496",
      "volume": "3625",
      "turnover": "41867.45",
      "trades": "13"
    },
    {
      "date": "2024-09-06",
      "bid": "11.40",
      "ask": "11.55",
      "open": "11.75",
      "high": "11.75",
      "low": "11.60",
      "close": "11.60",
      "average": "11.618",
      "volume": "2937",
      "turnover": "34122.15",
      "trades": "8"
    },
    {
      "date": "2024-09-09",
      "bid": "11.45",
      "ask": "11.70",
      "open": "11.60",
      "high": "11.65",
      "low": "11.35",
      "close": "11.65",
      "average": "11.4548",
      "volume": "2367",
      "turnover": "27113.45",
      "trades": "11"
    },
    {
      "date": "2024-09-10",
      "bid": "11.60",
      "ask": "11.65",
      "open": "11.50",
      "high": "11.65",
      "low": "11.50",
      "close": "11.65",
      "average": "11.5302",
      "volume": "6195",
      "turnover": "71429.65",
      "trades": "14"
    },
    {
      "date": "2024-09-11",
      "bid": "11.50",
      "ask": "11.80",
      "open": "11.45",
      "high": "11.80",
      "low": "11.45",
      "close": "11.70",
      "average": "11.7117",
      "volume": "11132",
      "turnover": "130375.2",
      "trades": "15"
    },
    {
      "date": "2024-09-12",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.70",
      "high": "11.75",
      "low": "11.50",
      "close": "11.65",
      "average": "11.6934",
      "volume": "7569",
      "turnover": "88507.1",
      "trades": "17"
    },
    {
      "date": "2024-09-13",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.50",
      "high": "11.80",
      "low": "11.40",
      "close": "11.40",
      "average": "11.5448",
      "volume": "17511",
      "turnover": "202161.25",
      "trades": "46"
    },
    {
      "date": "2024-09-16",
      "bid": "11.50",
      "ask": "11.65",
      "open": "11.45",
      "high": "11.75",
      "low": "11.45",
      "close": "11.65",
      "average": "11.6218",
      "volume": "5311",
      "turnover": "61723.6",
      "trades": "25"
    },
    {
      "date": "2024-09-17",
      "bid": "11.40",
      "ask": "11.55",
      "open": "11.65",
      "high": "11.65",
      "low": "11.35",
      "close": "11.55",
      "average": "11.4377",
      "volume": "24909",
      "turnover": "284901.35",
      "trades": "42"
    },
    {
      "date": "2024-09-18",
      "bid": "11.15",
      "ask": "11.30",
      "open": "11.45",
      "high": "11.75",
      "low": "11.15",
      "close": "11.35",
      "average": "11.3187",
      "volume": "26265",
      "turnover": "297284.8",
      "trades": "32"
    },
    {
      "date": "2024-09-19",
      "bid": "11.35",
      "ask": "11.60",
      "open": "11.40",
      "high": "12.00",
      "low": "11.30",
      "close": "11.60",
      "average": "11.7329",
      "volume": "21101",
      "turnover": "247575.15",
      "trades": "42"
    },
    {
      "date": "2024-09-20",
      "bid": "11.80",
      "ask": "12.00",
      "open": "11.50",
      "high": "12.00",
      "low": "11.50",
      "close": "12.00",
      "average": "11.9031",
      "volume": "11249",
      "turnover": "133897.85",
      "trades": "32"
    },
    {
      "date": "2024-09-23",
      "bid": "11.75",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.25",
      "low": "11.70",
      "close": "12.05",
      "average": "11.9027",
      "volume": "20395",
      "turnover": "242756.55",
      "trades": "38"
    },
    {
      "date": "2024-09-24",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.90",
      "high": "12.00",
      "low": "11.70",
      "close": "11.80",
      "average": "11.7908",
      "volume": "24285",
      "turnover": "286339.75",
      "trades": "34"
    },
    {
      "date": "2024-09-25",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.80",
      "high": "12.10",
      "low": "11.65",
      "close": "11.65",
      "average": "11.8428",
      "volume": "8056",
      "turnover": "95405.45",
      "trades": "20"
    },
    {
      "date": "2024-09-26",
      "bid": "11.80",
      "ask": "12.00",
      "open": "11.70",
      "high": "12.15",
      "low": "11.45",
      "close": "11.80",
      "average": "11.9806",
      "volume": "13594",
      "turnover": "162864.9",
      "trades": "26"
    },
    {
      "date": "2024-09-27",
      "bid": "11.95",
      "ask": "12.35",
      "open": "12.10",
      "high": "12.50",
      "low": "11.95",
      "close": "12.35",
      "average": "12.191",
      "volume": "6450",
      "turnover": "78631.85",
      "trades": "23"
    },
    {
      "date": "2024-09-30",
      "bid": "12.15",
      "ask": "12.30",
      "open": "12.40",
      "high": "12.80",
      "low": "12.00",
      "close": "12.30",
      "average": "12.4939",
      "volume": "33530",
      "turnover": "418921.85",
      "trades": "44"
    },
    {
      "date": "2024-10-01",
      "bid": "12.10",
      "ask": "12.40",
      "open": "12.30",
      "high": "12.75",
      "low": "12.10",
      "close": "12.40",
      "average": "12.3797",
      "volume": "6358",
      "turnover": "78710.15",
      "trades": "23"
    },
    {
      "date": "2024-10-02",
      "bid": "12.00",
      "ask": "12.25",
      "open": "12.35",
      "high": "12.80",
      "low": "12.05",
      "close": "12.25",
      "average": "12.3381",
      "volume": "10834",
      "turnover": "133671.35",
      "trades": "51"
    },
    {
      "date": "2024-10-03",
      "bid": "12.05",
      "ask": "12.25",
      "open": "12.25",
      "high": "12.25",
      "low": "12.05",
      "close": "12.25",
      "average": "12.2488",
      "volume": "3384",
      "turnover": "41450",
      "trades": "9"
    },
    {
      "date": "2024-10-04",
      "bid": "11.95",
      "ask": "12.15",
      "open": "12.20",
      "high": "12.30",
      "low": "11.80",
      "close": "12.25",
      "average": "11.973",
      "volume": "6312",
      "turnover": "75573.6",
      "trades": "22"
    },
    {
      "date": "2024-10-07",
      "bid": "12.05",
      "ask": "12.20",
      "open": "12.20",
      "high": "12.20",
      "low": "12.05",
      "close": "12.15",
      "average": "12.1336",
      "volume": "6960",
      "turnover": "84450.1",
      "trades": "22"
    },
    {
      "date": "2024-10-08",
      "bid": "11.85",
      "ask": "11.90",
      "open": "12.10",
      "high": "12.15",
      "low": "11.80",
      "close": "11.90",
      "average": "11.9521",
      "volume": "7983",
      "turnover": "95413.45",
      "trades": "19"
    },
    {
      "date": "2024-10-09",
      "bid": "12.00",
      "ask": "12.25",
      "open": "12.25",
      "high": "12.25",
      "low": "12.25",
      "close": "12.25",
      "average": "12.25",
      "volume": "370",
      "turnover": "4532.5",
      "trades": "3"
    },
    {
      "date": "2024-10-10",
      "bid": "12.05",
      "ask": "12.20",
      "open": "12.00",
      "high": "12.25",
      "low": "12.00",
      "close": "12.25",
      "average": "12.0782",
      "volume": "637",
      "turnover": "7693.8",
      "trades": "7"
    },
    {
      "date": "2024-10-11",
      "bid": "12.10",
      "ask": "12.25",
      "open": "11.95",
      "high": "12.25",
      "low": "11.95",
      "close": "12.25",
      "average": "12.0416",
      "volume": "3230",
      "turnover": "38894.45",
      "trades": "21"
    },
    {
      "date": "2024-10-14",
      "bid": "11.65",
      "ask": "11.80",
      "open": "11.70",
      "high": "12.10",
      "low": "11.60",
      "close": "11.80",
      "average": "11.8325",
      "volume": "23170",
      "turnover": "274157.95",
      "trades": "44"
    },
    {
      "date": "2024-10-15",
      "bid": "11.60",
      "ask": "11.80",
      "open": "11.75",
      "high": "12.10",
      "low": "11.55",
      "close": "11.80",
      "average": "11.8057",
      "volume": "3961",
      "turnover": "46762.35",
      "trades": "23"
    },
    {
      "date": "2024-10-16",
      "bid": "11.60",
      "ask": "11.85",
      "open": "11.80",
      "high": "12.00",
      "low": "11.60",
      "close": "11.85",
      "average": "11.7623",
      "volume": "1057",
      "turnover": "12432.7",
      "trades": "13"
    },
    {
      "date": "2024-10-17",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.70",
      "high": "11.75",
      "low": "11.50",
      "close": "11.70",
      "average": "11.705",
      "volume": "3841",
      "turnover": "44958.85",
      "trades": "18"
    },
    {
      "date": "2024-10-18",
      "bid": "11.50",
      "ask": "11.65",
      "open": "11.65",
      "high": "11.65",
      "low": "11.25",
      "close": "11.50",
      "average": "11.4759",
      "volume": "14405",
      "turnover": "165310.3",
      "trades": "41"
    },
    {
      "date": "2024-10-21",
      "bid": "11.30",
      "ask": "11.50",
      "open": "11.50",
      "high": "11.75",
      "low": "11.35",
      "close": "11.50",
      "average": "11.536",
      "volume": "10104",
      "turnover": "116560.15",
      "trades": "25"
    },
    {
      "date": "2024-10-22",
      "bid": "11.40",
      "ask": "11.60",
      "open": "11.50",
      "high": "11.60",
      "low": "11.40",
      "close": "11.60",
      "average": "11.4655",
      "volume": "473",
      "turnover": "5423.2",
      "trades": "3"
    },
    {
      "date": "2024-10-23",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.35",
      "high": "11.95",
      "low": "11.35",
      "close": "11.90",
      "average": "11.6335",
      "volume": "7828",
      "turnover": "91066.8",
      "trades": "15"
    },
    {
      "date": "2024-10-24",
      "bid": "11.80",
      "ask": "11.95",
      "open": "11.75",
      "high": "12.35",
      "low": "11.50",
      "close": "11.80",
      "average": "11.9731",
      "volume": "14128",
      "turnover": "169155.95",
      "trades": "40"
    },
    {
      "date": "2024-10-25",
      "bid": "11.55",
      "ask": "11.70",
      "open": "11.80",
      "high": "12.25",
      "low": "11.65",
      "close": "11.70",
      "average": "11.9476",
      "volume": "12700",
      "turnover": "151735.1",
      "trades": "21"
    },
    {
      "date": "2024-10-28",
      "bid": "11.65",
      "ask": "11.85",
      "open": "11.55",
      "high": "12.45",
      "low": "11.40",
      "close": "11.85",
      "average": "11.7126",
      "volume": "4273",
      "turnover": "50047.85",
      "trades": "22"
    },
    {
      "date": "2024-10-29",
      "bid": "11.75",
      "ask": "11.95",
      "open": "11.60",
      "high": "12.40",
      "low": "11.60",
      "close": "11.95",
      "average": "11.9418",
      "volume": "2498",
      "turnover": "29830.5",
      "trades": "12"
    },
    {
      "date": "2024-10-30",
      "bid": "11.85",
      "ask": "11.95",
      "open": "12.00",
      "high": "12.40",
      "low": "11.85",
      "close": "11.85",
      "average": "12.0549",
      "volume": "23904",
      "turnover": "288159.5",
      "trades": "33"
    },
    {
      "date": "2024-10-31",
      "bid": "11.85",
      "ask": "12.00",
      "open": "12.05",
      "high": "12.05",
      "low": "11.85",
      "close": "11.85",
      "average": "12.005",
      "volume": "1213",
      "turnover": "14562.1",
      "trades": "9"
    },
    {
      "date": "2024-11-01",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.80",
      "high": "11.90",
      "low": "11.60",
      "close": "11.60",
      "average": "11.6692",
      "volume": "2727",
      "turnover": "31821.9",
      "trades": "18"
    },
    {
      "date": "2024-11-04",
      "bid": "11.65",
      "ask": "11.80",
      "open": "11.50",
      "high": "11.80",
      "low": "11.50",
      "close": "11.80",
      "average": "11.7384",
      "volume": "4525",
      "turnover": "53116.05",
      "trades": "19"
    },
    {
      "date": "2024-11-05",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.80",
      "high": "11.80",
      "low": "11.40",
      "close": "11.40",
      "average": "11.6074",
      "volume": "3701",
      "turnover": "42959",
      "trades": "22"
    },
    {
      "date": "2024-11-06",
      "bid": "11.20",
      "ask": "11.40",
      "open": "11.35",
      "high": "11.80",
      "low": "11.15",
      "close": "11.55",
      "average": "11.6185",
      "volume": "4706",
      "turnover": "54676.65",
      "trades": "26"
    },
    {
      "date": "2024-11-07",
      "bid": "11.70",
      "ask": "12.05",
      "open": "11.10",
      "high": "11.80",
      "low": "11.10",
      "close": "11.70",
      "average": "11.5186",
      "volume": "16928",
      "turnover": "194986.1",
      "trades": "35"
    },
    {
      "date": "2024-11-08",
      "bid": "11.30",
      "ask": "11.55",
      "open": "12.05",
      "high": "12.05",
      "low": "10.85",
      "close": "11.30",
      "average": "11.1574",
      "volume": "114876",
      "turnover": "1281712.35",
      "trades": "93"
    },
    {
      "date": "2024-11-11",
      "bid": "11.35",
      "ask": "11.55",
      "open": "11.60",
      "high": "11.70",
      "low": "11.25",
      "close": "11.55",
      "average": "11.5736",
      "volume": "30242",
      "turnover": "350010.2",
      "trades": "38"
    },
    {
      "date": "2024-11-12",
      "bid": "11.25",
      "ask": "11.35",
      "open": "11.60",
      "high": "11.70",
      "low": "11.25",
      "close": "11.35",
      "average": "11.3991",
      "volume": "4477",
      "turnover": "51033.6",
      "trades": "17"
    },
    {
      "date": "2024-11-13",
      "bid": "11.10",
      "ask": "11.25",
      "open": "11.25",
      "high": "11.55",
      "low": "10.90",
      "close": "11.10",
      "average": "11.1198",
      "volume": "31664",
      "turnover": "352098.4",
      "trades": "52"
    },
    {
      "date": "2024-11-14",
      "bid": "11.10",
      "ask": "11.35",
      "open": "11.25",
      "high": "11.50",
      "low": "11.00",
      "close": "11.40",
      "average": "11.3984",
      "volume": "3436",
      "turnover": "39165",
      "trades": "8"
    },
    {
      "date": "2024-11-15",
      "bid": "11.10",
      "ask": "11.30",
      "open": "11.10",
      "high": "11.30",
      "low": "11.05",
      "close": "11.25",
      "average": "11.1955",
      "volume": "40708",
      "turnover": "455745.75",
      "trades": "36"
    },
    {
      "date": "2024-11-18",
      "bid": "11.15",
      "ask": "11.40",
      "open": "11.10",
      "high": "11.30",
      "low": "11.10",
      "close": "11.25",
      "average": "11.2569",
      "volume": "9387",
      "turnover": "105668.75",
      "trades": "23"
    },
    {
      "date": "2024-11-19",
      "bid": "11.20",
      "ask": "11.35",
      "open": "11.60",
      "high": "11.60",
      "low": "11.40",
      "close": "11.40",
      "average": "11.5964",
      "volume": "56",
      "turnover": "649.4",
      "trades": "2"
    },
    {
      "date": "2024-11-20",
      "bid": "11.10",
      "ask": "11.25",
      "open": "11.55",
      "high": "11.55",
      "low": "11.00",
      "close": "11.25",
      "average": "11.1551",
      "volume": "5128",
      "turnover": "57203.2",
      "trades": "13"
    },
    {
      "date": "2024-11-21",
      "bid": "10.70",
      "ask": "10.80",
      "open": "11.00",
      "high": "11.15",
      "low": "10.50",
      "close": "10.60",
      "average": "10.7889",
      "volume": "14028",
      "turnover": "151346.75",
      "trades": "43"
    },
    {
      "date": "2024-11-22",
      "bid": "10.55",
      "ask": "10.75",
      "open": "10.70",
      "high": "10.75",
      "low": "10.45",
      "close": "10.75",
      "average": "10.5908",
      "volume": "18970",
      "turnover": "200908.4",
      "trades": "26"
    },
    {
      "date": "2024-11-25",
      "bid": "10.80",
      "ask": "10.85",
      "open": "10.55",
      "high": "11.10",
      "low": "10.55",
      "close": "10.95",
      "average": "10.8845",
      "volume": "11654",
      "turnover": "126848.25",
      "trades": "24"
    },
    {
      "date": "2024-11-26",
      "bid": "10.65",
      "ask": "10.90",
      "open": "10.90",
      "high": "11.00",
      "low": "10.40",
      "close": "10.85",
      "average": "10.6703",
      "volume": "22092",
      "turnover": "235727.4",
      "trades": "36"
    },
    {
      "date": "2024-11-27",
      "bid": "10.70",
      "ask": "10.95",
      "open": "10.70",
      "high": "10.95",
      "low": "10.70",
      "close": "10.95",
      "average": "10.8742",
      "volume": "2707",
      "turnover": "29436.45",
      "trades": "15"
    },
    {
      "date": "2024-11-28",
      "bid": "10.85",
      "ask": "11.00",
      "open": "10.70",
      "high": "11.50",
      "low": "10.70",
      "close": "11.30",
      "average": "10.9442",
      "volume": "15563",
      "turnover": "170324.4",
      "trades": "16"
    },
    {
      "date": "2024-11-29",
      "bid": "11.15",
      "ask": "11.20",
      "open": "10.85",
      "high": "11.30",
      "low": "10.85",
      "close": "11.15",
      "average": "11.0573",
      "volume": "2063",
      "turnover": "22811.15",
      "trades": "22"
    },
    {
      "date": "2024-12-02",
      "bid": "10.85",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.10",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0006",
      "volume": "1760",
      "turnover": "19361",
      "trades": "3"
    },
    {
      "date": "2024-12-03",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.85",
      "high": "11.05",
      "low": "10.85",
      "close": "10.95",
      "average": "11.0367",
      "volume": "2374",
      "turnover": "26201.05",
      "trades": "11"
    },
    {
      "date": "2024-12-04",
      "bid": "10.65",
      "ask": "10.85",
      "open": "10.85",
      "high": "11.10",
      "low": "10.55",
      "close": "10.80",
      "average": "10.756",
      "volume": "10745",
      "turnover": "115573.7",
      "trades": "24"
    },
    {
      "date": "2024-12-05",
      "bid": "10.45",
      "ask": "10.65",
      "open": "10.65",
      "high": "10.80",
      "low": "10.35",
      "close": "10.50",
      "average": "10.4849",
      "volume": "8849",
      "turnover": "92781.3",
      "trades": "28"
    },
    {
      "date": "2024-12-06",
      "bid": "10.65",
      "ask": "11.00",
      "open": "10.45",
      "high": "11.00",
      "low": "10.40",
      "close": "11.00",
      "average": "10.4695",
      "volume": "18840",
      "turnover": "197245.3",
      "trades": "26"
    },
    {
      "date": "2024-12-09",
      "bid": "10.70",
      "ask": "10.80",
      "open": "11.00",
      "high": "11.30",
      "low": "10.70",
      "close": "10.70",
      "average": "10.9924",
      "volume": "40325",
      "turnover": "443268.45",
      "trades": "49"
    },
    {
      "date": "2024-12-10",
      "bid": "10.95",
      "ask": "11.10",
      "open": "11.20",
      "high": "11.20",
      "low": "10.80",
      "close": "11.10",
      "average": "11.0869",
      "volume": "25505",
      "turnover": "282770.9",
      "trades": "37"
    },
    {
      "date": "2024-12-11",
      "bid": "10.85",
      "ask": "11.10",
      "open": "10.95",
      "high": "11.15",
      "low": "10.75",
      "close": "11.15",
      "average": "10.8855",
      "volume": "9924",
      "turnover": "108027.8",
      "trades": "36"
    },
    {
      "date": "2024-12-12",
      "bid": "10.90",
      "ask": "11.10",
      "open": "10.70",
      "high": "11.20",
      "low": "10.70",
      "close": "11.10",
      "average": "11.0244",
      "volume": "3443",
      "turnover": "37956.85",
      "trades": "22"
    },
    {
      "date": "2024-12-13",
      "bid": "10.90",
      "ask": "11.15",
      "open": "11.10",
      "high": "11.15",
      "low": "10.85",
      "close": "11.15",
      "average": "11.0349",
      "volume": "2139",
      "turnover": "23603.6",
      "trades": "14"
    },
    {
      "date": "2024-12-16",
      "bid": "10.85",
      "ask": "11.05",
      "open": "11.00",
      "high": "11.20",
      "low": "10.90",
      "close": "11.05",
      "average": "11.1035",
      "volume": "2607",
      "turnover": "28946.9",
      "trades": "8"
    },
    {
      "date": "2024-12-17",
      "bid": "10.85",
      "ask": "11.10",
      "open": "11.05",
      "high": "11.15",
      "low": "10.85",
      "close": "10.85",
      "average": "10.935",
      "volume": "1103",
      "turnover": "12061.25",
      "trades": "9"
    },
    {
      "date": "2024-12-18",
      "bid": "10.60",
      "ask": "10.95",
      "open": "11.10",
      "high": "11.10",
      "low": "10.50",
      "close": "10.90",
      "average": "10.7349",
      "volume": "26500",
      "turnover": "284475.5",
      "trades": "28"
    },
    {
      "date": "2024-12-19",
      "bid": "10.45",
      "ask": "10.75",
      "open": "10.95",
      "high": "10.95",
      "low": "10.15",
      "close": "10.85",
      "average": "10.6167",
      "volume": "30329",
      "turnover": "321994",
      "trades": "38"
    },
    {
      "date": "2024-12-20",
      "bid": "10.60",
      "ask": "11.10",
      "open": "10.50",
      "high": "11.10",
      "low": "10.50",
      "close": "11.10",
      "average": "10.6586",
      "volume": "11134",
      "turnover": "118673.1",
      "trades": "26"
    },
    {
      "date": "2024-12-23",
      "bid": "10.70",
      "ask": "10.85",
      "open": "11.15",
      "high": "11.15",
      "low": "10.30",
      "close": "10.85",
      "average": "10.5565",
      "volume": "41089",
      "turnover": "433754.3",
      "trades": "53"
    },
    {
      "date": "2024-12-27",
      "bid": "10.65",
      "ask": "11.00",
      "open": "10.50",
      "high": "11.00",
      "low": "10.50",
      "close": "11.00",
      "average": "10.6809",
      "volume": "11900",
      "turnover": "127102.3",
      "trades": "29"
    },
    {
      "date": "2024-12-30",
      "bid": "10.90",
      "ask": "11.10",
      "open": "11.05",
      "high": "11.15",
      "low": "10.65",
      "close": "11.10",
      "average": "10.9536",
      "volume": "13753",
      "turnover": "150644.75",
      "trades": "40"
    },
    {
      "date": "2025-01-02",
      "bid": "10.85",
      "ask": "11.00",
      "open": "10.90",
      "high": "11.10",
      "low": "10.75",
      "close": "11.05",
      "average": "10.9502",
      "volume": "5531",
      "turnover": "60565.6",
      "trades": "35"
    },
    {
      "date": "2025-01-03",
      "bid": "10.85",
      "ask": "10.90",
      "open": "10.85",
      "high": "11.05",
      "low": "10.85",
      "close": "10.90",
      "average": "10.9493",
      "volume": "6804",
      "turnover": "74494.48",
      "trades": "29"
    },
    {
      "date": "2025-01-07",
      "bid": "10.45",
      "ask": "10.50",
      "open": "10.90",
      "high": "11.15",
      "low": "10.50",
      "close": "10.50",
      "average": "10.7822",
      "volume": "23336",
      "turnover": "251614.2",
      "trades": "54"
    },
    {
      "date": "2025-01-08",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.50",
      "high": "11.00",
      "low": "10.00",
      "close": "10.30",
      "average": "10.456",
      "volume": "36459",
      "turnover": "381216.75",
      "trades": "96"
    },
    {
      "date": "2025-01-09",
      "bid": "10.20",
      "ask": "10.45",
      "open": "10.60",
      "high": "10.60",
      "low": "10.20",
      "close": "10.40",
      "average": "10.3658",
      "volume": "5364",
      "turnover": "55602.3",
      "trades": "23"
    },
    {
      "date": "2025-01-10",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.60",
      "high": "10.60",
      "low": "10.25",
      "close": "10.50",
      "average": "10.3603",
      "volume": "7364",
      "turnover": "76292.9",
      "trades": "16"
    },
    {
      "date": "2025-01-13",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.40",
      "high": "10.85",
      "low": "10.40",
      "close": "10.60",
      "average": "10.4941",
      "volume": "5435",
      "turnover": "57035.6",
      "trades": "15"
    },
    {
      "date": "2025-01-14",
      "bid": "10.35",
      "ask": "10.75",
      "open": "10.60",
      "high": "10.80",
      "low": "10.35",
      "close": "10.75",
      "average": "10.5934",
      "volume": "6071",
      "turnover": "64312.45",
      "trades": "21"
    },
    {
      "date": "2025-01-15",
      "bid": "10.95",
      "ask": "11.05",
      "open": "10.85",
      "high": "11.40",
      "low": "10.85",
      "close": "10.90",
      "average": "10.985",
      "volume": "12467",
      "turnover": "136950",
      "trades": "32"
    },
    {
      "date": "2025-01-16",
      "bid": "10.50",
      "ask": "10.70",
      "open": "10.70",
      "high": "10.75",
      "low": "10.50",
      "close": "10.70",
      "average": "10.6547",
      "volume": "3598",
      "turnover": "38335.5",
      "trades": "19"
    },
    {
      "date": "2025-01-17",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.70",
      "high": "10.80",
      "low": "10.30",
      "close": "10.50",
      "average": "10.463",
      "volume": "11365",
      "turnover": "118912.5",
      "trades": "39"
    },
    {
      "date": "2025-01-20",
      "bid": "10.50",
      "ask": "10.65",
      "open": "10.40",
      "high": "11.20",
      "low": "10.40",
      "close": "10.55",
      "average": "10.9286",
      "volume": "8280",
      "turnover": "90489.15",
      "trades": "26"
    },
    {
      "date": "2025-01-21",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.50",
      "high": "10.80",
      "low": "10.30",
      "close": "10.60",
      "average": "10.4696",
      "volume": "9703",
      "turnover": "101586.3",
      "trades": "30"
    },
    {
      "date": "2025-01-22",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.45",
      "high": "10.55",
      "low": "10.30",
      "close": "10.45",
      "average": "10.4047",
      "volume": "11284",
      "turnover": "117407.05",
      "trades": "23"
    },
    {
      "date": "2025-01-23",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.45",
      "high": "10.55",
      "low": "10.00",
      "close": "10.00",
      "average": "10.3281",
      "volume": "14445",
      "turnover": "149188.75",
      "trades": "51"
    },
    {
      "date": "2025-01-24",
      "bid": "10.10",
      "ask": "10.30",
      "open": "10.20",
      "high": "10.95",
      "low": "9.84",
      "close": "10.35",
      "average": "10.3069",
      "volume": "10905",
      "turnover": "112397.28",
      "trades": "55"
    },
    {
      "date": "2025-01-27",
      "bid": "10.35",
      "ask": "10.60",
      "open": "10.10",
      "high": "10.60",
      "low": "10.00",
      "close": "10.60",
      "average": "10.4079",
      "volume": "7346",
      "turnover": "76456.6",
      "trades": "39"
    },
    {
      "date": "2025-01-28",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.60",
      "high": "10.75",
      "low": "10.15",
      "close": "10.50",
      "average": "10.5923",
      "volume": "3500",
      "turnover": "37073.1",
      "trades": "19"
    },
    {
      "date": "2025-01-29",
      "bid": "10.60",
      "ask": "10.90",
      "open": "10.50",
      "high": "11.00",
      "low": "10.50",
      "close": "10.90",
      "average": "10.6917",
      "volume": "3859",
      "turnover": "41259.4",
      "trades": "13"
    },
    {
      "date": "2025-01-30",
      "bid": "10.55",
      "ask": "10.90",
      "open": "11.00",
      "high": "11.00",
      "low": "10.50",
      "close": "10.90",
      "average": "10.5779",
      "volume": "3374",
      "turnover": "35689.7",
      "trades": "8"
    },
    {
      "date": "2025-01-31",
      "bid": "10.50",
      "ask": "10.65",
      "open": "10.90",
      "high": "10.90",
      "low": "10.45",
      "close": "10.70",
      "average": "10.5834",
      "volume": "15185",
      "turnover": "160709.3",
      "trades": "32"
    },
    {
      "date": "2025-02-03",
      "bid": "10.45",
      "ask": "10.70",
      "open": "10.35",
      "high": "10.80",
      "low": "10.35",
      "close": "10.70",
      "average": "10.4263",
      "volume": "4051",
      "turnover": "42237",
      "trades": "23"
    },
    {
      "date": "2025-02-04",
      "bid": "10.35",
      "ask": "10.55",
      "open": "10.45",
      "high": "10.80",
      "low": "10.30",
      "close": "10.75",
      "average": "10.6325",
      "volume": "8341",
      "turnover": "88685.85",
      "trades": "20"
    },
    {
      "date": "2025-02-05",
      "bid": "10.35",
      "ask": "10.50",
      "open": "10.70",
      "high": "10.70",
      "low": "10.30",
      "close": "10.55",
      "average": "10.458",
      "volume": "21017",
      "turnover": "219795.9",
      "trades": "42"
    },
    {
      "date": "2025-02-06",
      "bid": "10.35",
      "ask": "10.55",
      "open": "10.50",
      "high": "10.55",
      "low": "10.50",
      "close": "10.55",
      "average": "10.5068",
      "volume": "1461",
      "turnover": "15350.5",
      "trades": "5"
    },
    {
      "date": "2025-02-07",
      "bid": "10.45",
      "ask": "10.80",
      "open": "10.55",
      "high": "10.95",
      "low": "10.40",
      "close": "10.80",
      "average": "10.4967",
      "volume": "3260",
      "turnover": "34219.35",
      "trades": "17"
    },
    {
      "date": "2025-02-10",
      "bid": "10.40",
      "ask": "10.55",
      "open": "10.80",
      "high": "10.80",
      "low": "10.15",
      "close": "10.55",
      "average": "10.5049",
      "volume": "16318",
      "turnover": "171418.2",
      "trades": "38"
    },
    {
      "date": "2025-02-11",
      "bid": "10.30",
      "ask": "10.35",
      "open": "10.40",
      "high": "10.55",
      "low": "10.20",
      "close": "10.35",
      "average": "10.2637",
      "volume": "15254",
      "turnover": "156562.55",
      "trades": "29"
    },
    {
      "date": "2025-02-12",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.35",
      "low": "10.25",
      "close": "10.35",
      "average": "10.3049",
      "volume": "11678",
      "turnover": "120340.3",
      "trades": "12"
    },
    {
      "date": "2025-02-13",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.25",
      "high": "10.45",
      "low": "10.25",
      "close": "10.40",
      "average": "10.3494",
      "volume": "7443",
      "turnover": "77030.8",
      "trades": "24"
    },
    {
      "date": "2025-02-14",
      "bid": "10.55",
      "ask": "10.90",
      "open": "10.30",
      "high": "10.90",
      "low": "10.30",
      "close": "10.90",
      "average": "10.544",
      "volume": "11435",
      "turnover": "120570.6",
      "trades": "26"
    },
    {
      "date": "2025-02-17",
      "bid": "10.65",
      "ask": "10.85",
      "open": "10.90",
      "high": "10.90",
      "low": "10.55",
      "close": "10.80",
      "average": "10.6995",
      "volume": "8575",
      "turnover": "91748.2",
      "trades": "27"
    },
    {
      "date": "2025-02-18",
      "bid": "10.55",
      "ask": "10.85",
      "open": "10.75",
      "high": "11.15",
      "low": "10.50",
      "close": "10.85",
      "average": "10.6992",
      "volume": "11699",
      "turnover": "125170.35",
      "trades": "24"
    },
    {
      "date": "2025-02-19",
      "bid": "12.50",
      "ask": "13.00",
      "open": "11.80",
      "high": "14.05",
      "low": "11.80",
      "close": "13.00",
      "average": "13.0216",
      "volume": "290378",
      "turnover": "3781179.1",
      "trades": "519"
    },
    {
      "date": "2025-02-20",
      "bid": "12.80",
      "ask": "12.85",
      "open": "12.60",
      "high": "12.90",
      "low": "12.00",
      "close": "12.80",
      "average": "12.6073",
      "volume": "71254",
      "turnover": "898322.75",
      "trades": "155"
    },
    {
      "date": "2025-02-21",
      "bid": "12.85",
      "ask": "13.00",
      "open": "12.85",
      "high": "13.10",
      "low": "12.80",
      "close": "12.85",
      "average": "12.9885",
      "volume": "47495",
      "turnover": "616888.65",
      "trades": "61"
    },
    {
      "date": "2025-02-24",
      "bid": "12.70",
      "ask": "12.85",
      "open": "13.00",
      "high": "13.10",
      "low": "12.60",
      "close": "12.85",
      "average": "13.0016",
      "volume": "42482",
      "turnover": "552333.75",
      "trades": "53"
    },
    {
      "date": "2025-02-25",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.90",
      "high": "12.90",
      "low": "12.45",
      "close": "12.50",
      "average": "12.7663",
      "volume": "14321",
      "turnover": "182826.2",
      "trades": "42"
    },
    {
      "date": "2025-02-26",
      "bid": "12.55",
      "ask": "12.70",
      "open": "12.50",
      "high": "12.95",
      "low": "12.50",
      "close": "12.70",
      "average": "12.726",
      "volume": "14352",
      "turnover": "182643.25",
      "trades": "44"
    },
    {
      "date": "2025-02-27",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.60",
      "high": "12.60",
      "low": "12.20",
      "close": "12.50",
      "average": "12.3474",
      "volume": "31626",
      "turnover": "390497.5",
      "trades": "82"
    },
    {
      "date": "2025-02-28",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.55",
      "low": "12.10",
      "close": "12.50",
      "average": "12.2605",
      "volume": "17374",
      "turnover": "213013.7",
      "trades": "48"
    },
    {
      "date": "2025-03-03",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.55",
      "low": "12.05",
      "close": "12.50",
      "average": "12.3543",
      "volume": "21135",
      "turnover": "261108.55",
      "trades": "48"
    },
    {
      "date": "2025-03-04",
      "bid": "12.45",
      "ask": "12.65",
      "open": "12.50",
      "high": "13.75",
      "low": "12.00",
      "close": "12.60",
      "average": "12.7561",
      "volume": "83285",
      "turnover": "1062377.7",
      "trades": "106"
    },
    {
      "date": "2025-03-05",
      "bid": "12.75",
      "ask": "13.00",
      "open": "12.65",
      "high": "13.20",
      "low": "12.60",
      "close": "13.00",
      "average": "12.903",
      "volume": "60529",
      "turnover": "781004.25",
      "trades": "66"
    },
    {
      "date": "2025-03-06",
      "bid": "12.80",
      "ask": "13.10",
      "open": "13.00",
      "high": "13.25",
      "low": "12.85",
      "close": "13.10",
      "average": "12.9497",
      "volume": "13892",
      "turnover": "179897.85",
      "trades": "40"
    },
    {
      "date": "2025-03-07",
      "bid": "12.90",
      "ask": "13.05",
      "open": "13.10",
      "high": "13.10",
      "low": "12.65",
      "close": "13.05",
      "average": "12.9679",
      "volume": "5559",
      "turnover": "72088.45",
      "trades": "34"
    },
    {
      "date": "2025-03-10",
      "bid": "13.05",
      "ask": "13.10",
      "open": "13.05",
      "high": "13.10",
      "low": "12.80",
      "close": "13.05",
      "average": "13.0519",
      "volume": "18031",
      "turnover": "235338.45",
      "trades": "34"
    },
    {
      "date": "2025-03-11",
      "bid": "12.70",
      "ask": "12.95",
      "open": "13.05",
      "high": "13.10",
      "low": "12.70",
      "close": "12.70",
      "average": "12.9585",
      "volume": "18182",
      "turnover": "235612.3",
      "trades": "53"
    },
    {
      "date": "2025-03-12",
      "bid": "12.85",
      "ask": "12.95",
      "open": "13.05",
      "high": "13.05",
      "low": "12.85",
      "close": "13.00",
      "average": "12.9994",
      "volume": "1242",
      "turnover": "16145.2",
      "trades": "14"
    },
    {
      "date": "2025-03-13",
      "bid": "13.00",
      "ask": "13.20",
      "open": "12.90",
      "high": "13.20",
      "low": "12.85",
      "close": "13.20",
      "average": "13.0022",
      "volume": "13833",
      "turnover": "179859.45",
      "trades": "32"
    },
    {
      "date": "2025-03-14",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.10",
      "high": "13.20",
      "low": "12.85",
      "close": "13.20",
      "average": "13.0893",
      "volume": "21079",
      "turnover": "275909.1",
      "trades": "36"
    },
    {
      "date": "2025-03-17",
      "bid": "12.90",
      "ask": "13.15",
      "open": "13.05",
      "high": "13.30",
      "low": "12.85",
      "close": "13.15",
      "average": "13.1434",
      "volume": "22076",
      "turnover": "290154.45",
      "trades": "54"
    },
    {
      "date": "2025-03-18",
      "bid": "12.85",
      "ask": "13.00",
      "open": "13.15",
      "high": "13.20",
      "low": "12.70",
      "close": "13.00",
      "average": "13.0364",
      "volume": "68477",
      "turnover": "892695.15",
      "trades": "108"
    },
    {
      "date": "2025-03-19",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.05",
      "high": "13.15",
      "low": "12.85",
      "close": "13.10",
      "average": "13.0428",
      "volume": "39965",
      "turnover": "521256",
      "trades": "45"
    },
    {
      "date": "2025-03-20",
      "bid": "13.00",
      "ask": "13.25",
      "open": "13.15",
      "high": "13.70",
      "low": "12.95",
      "close": "13.10",
      "average": "13.067",
      "volume": "25666",
      "turnover": "335378.5",
      "trades": "51"
    },
    {
      "date": "2025-03-21",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.25",
      "high": "13.55",
      "low": "12.90",
      "close": "13.10",
      "average": "13.0861",
      "volume": "53108",
      "turnover": "694974.75",
      "trades": "83"
    },
    {
      "date": "2025-03-24",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.10",
      "high": "13.10",
      "low": "12.95",
      "close": "13.05",
      "average": "13.0185",
      "volume": "13305",
      "turnover": "173210.75",
      "trades": "19"
    },
    {
      "date": "2025-03-25",
      "bid": "13.15",
      "ask": "13.20",
      "open": "12.85",
      "high": "13.20",
      "low": "12.80",
      "close": "13.20",
      "average": "13.0307",
      "volume": "8661",
      "turnover": "112859.3",
      "trades": "39"
    },
    {
      "date": "2025-03-26",
      "bid": "13.00",
      "ask": "13.10",
      "open": "12.85",
      "high": "13.20",
      "low": "12.85",
      "close": "13.20",
      "average": "12.9758",
      "volume": "5405",
      "turnover": "70134.2",
      "trades": "20"
    },
    {
      "date": "2025-03-27",
      "bid": "13.00",
      "ask": "13.15",
      "open": "13.15",
      "high": "13.15",
      "low": "13.00",
      "close": "13.15",
      "average": "13.0997",
      "volume": "15528",
      "turnover": "203411.4",
      "trades": "28"
    },
    {
      "date": "2025-03-28",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.15",
      "high": "13.15",
      "low": "13.10",
      "close": "13.10",
      "average": "13.1007",
      "volume": "1709",
      "turnover": "22389.15",
      "trades": "17"
    },
    {
      "date": "2025-03-31",
      "bid": "12.75",
      "ask": "13.00",
      "open": "12.95",
      "high": "13.20",
      "low": "12.80",
      "close": "13.00",
      "average": "12.9264",
      "volume": "7801",
      "turnover": "100839",
      "trades": "32"
    },
    {
      "date": "2025-04-01",
      "bid": "12.75",
      "ask": "13.15",
      "open": "12.80",
      "high": "13.20",
      "low": "12.70",
      "close": "12.85",
      "average": "12.7968",
      "volume": "11138",
      "turnover": "142530.25",
      "trades": "35"
    },
    {
      "date": "2025-04-02",
      "bid": "12.75",
      "ask": "13.05",
      "open": "13.15",
      "high": "13.15",
      "low": "12.75",
      "close": "13.05",
      "average": "12.9461",
      "volume": "1925",
      "turnover": "24921.15",
      "trades": "17"
    },
    {
      "date": "2025-04-03",
      "bid": "12.25",
      "ask": "12.55",
      "open": "13.05",
      "high": "13.05",
      "low": "12.25",
      "close": "12.55",
      "average": "12.5023",
      "volume": "57019",
      "turnover": "712869.75",
      "trades": "76"
    },
    {
      "date": "2025-04-04",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.55",
      "high": "12.60",
      "low": "12.10",
      "close": "12.30",
      "average": "12.4451",
      "volume": "33439",
      "turnover": "416152.4",
      "trades": "38"
    },
    {
      "date": "2025-04-07",
      "bid": "12.20",
      "ask": "12.50",
      "open": "12.05",
      "high": "12.20",
      "low": "11.30",
      "close": "12.20",
      "average": "11.7879",
      "volume": "49244",
      "turnover": "580481.55",
      "trades": "74"
    },
    {
      "date": "2025-04-08",
      "bid": "12.15",
      "ask": "12.25",
      "open": "12.30",
      "high": "12.90",
      "low": "11.80",
      "close": "12.15",
      "average": "12.1283",
      "volume": "19316",
      "turnover": "234270.7",
      "trades": "43"
    },
    {
      "date": "2025-04-09",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.20",
      "high": "12.40",
      "low": "11.20",
      "close": "11.95",
      "average": "11.9649",
      "volume": "6869",
      "turnover": "82186.75",
      "trades": "25"
    },
    {
      "date": "2025-04-10",
      "bid": "12.05",
      "ask": "12.35",
      "open": "12.10",
      "high": "13.00",
      "low": "12.10",
      "close": "12.35",
      "average": "12.4754",
      "volume": "17090",
      "turnover": "213203.8",
      "trades": "41"
    },
    {
      "date": "2025-04-11",
      "bid": "12.40",
      "ask": "12.75",
      "open": "12.70",
      "high": "12.95",
      "low": "12.15",
      "close": "12.80",
      "average": "12.5485",
      "volume": "16638",
      "turnover": "208782.6",
      "trades": "44"
    },
    {
      "date": "2025-04-14",
      "bid": "12.45",
      "ask": "12.85",
      "open": "12.55",
      "high": "12.95",
      "low": "12.50",
      "close": "12.85",
      "average": "12.6941",
      "volume": "4831",
      "turnover": "61325.2",
      "trades": "30"
    },
    {
      "date": "2025-04-15",
      "bid": "12.55",
      "ask": "12.95",
      "open": "12.95",
      "high": "13.00",
      "low": "12.80",
      "close": "12.80",
      "average": "12.9084",
      "volume": "19734",
      "turnover": "254733.45",
      "trades": "19"
    },
    {
      "date": "2025-04-16",
      "bid": "12.50",
      "ask": "12.80",
      "open": "12.95",
      "high": "12.95",
      "low": "12.50",
      "close": "12.90",
      "average": "12.6047",
      "volume": "13390",
      "turnover": "168776.55",
      "trades": "29"
    },
    {
      "date": "2025-04-17",
      "bid": "12.40",
      "ask": "12.80",
      "open": "12.80",
      "high": "12.80",
      "low": "12.70",
      "close": "12.80",
      "average": "12.7604",
      "volume": "101",
      "turnover": "1288.8",
      "trades": "4"
    },
    {
      "date": "2025-04-22",
      "bid": "12.85",
      "ask": "13.70",
      "open": "12.40",
      "high": "13.25",
      "low": "12.25",
      "close": "13.25",
      "average": "12.6613",
      "volume": "11841",
      "turnover": "149922.15",
      "trades": "42"
    },
    {
      "date": "2025-04-23",
      "bid": "12.95",
      "ask": "13.35",
      "open": "13.20",
      "high": "13.20",
      "low": "12.80",
      "close": "13.20",
      "average": "12.9902",
      "volume": "2270",
      "turnover": "29487.7",
      "trades": "16"
    },
    {
      "date": "2025-04-24",
      "bid": "12.70",
      "ask": "13.30",
      "open": "12.95",
      "high": "12.95",
      "low": "12.60",
      "close": "12.80",
      "average": "12.7801",
      "volume": "6048",
      "turnover": "77294.15",
      "trades": "24"
    },
    {
      "date": "2025-04-25",
      "bid": "12.95",
      "ask": "13.05",
      "open": "13.30",
      "high": "13.30",
      "low": "12.40",
      "close": "13.05",
      "average": "12.9556",
      "volume": "7643",
      "turnover": "99019.95",
      "trades": "32"
    },
    {
      "date": "2025-04-28",
      "bid": "12.95",
      "ask": "13.15",
      "open": "13.30",
      "high": "13.30",
      "low": "12.85",
      "close": "13.10",
      "average": "13.1083",
      "volume": "10695",
      "turnover": "140192.8",
      "trades": "51"
    },
    {
      "date": "2025-04-29",
      "bid": "12.70",
      "ask": "12.90",
      "open": "12.85",
      "high": "13.30",
      "low": "12.65",
      "close": "12.90",
      "average": "12.9917",
      "volume": "42190",
      "turnover": "548121.8",
      "trades": "54"
    },
    {
      "date": "2025-04-30",
      "bid": "13.00",
      "ask": "13.15",
      "open": "13.25",
      "high": "13.60",
      "low": "12.90",
      "close": "13.00",
      "average": "13.3201",
      "volume": "16666",
      "turnover": "221992.4",
      "trades": "23"
    },
    {
      "date": "2025-05-02",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.15",
      "high": "13.45",
      "low": "12.90",
      "close": "13.30",
      "average": "13.2031",
      "volume": "48970",
      "turnover": "646558.45",
      "trades": "86"
    },
    {
      "date": "2025-05-05",
      "bid": "13.10",
      "ask": "13.40",
      "open": "13.45",
      "high": "13.70",
      "low": "13.20",
      "close": "13.40",
      "average": "13.3987",
      "volume": "21680",
      "turnover": "290483.85",
      "trades": "44"
    },
    {
      "date": "2025-05-06",
      "bid": "13.00",
      "ask": "13.25",
      "open": "13.85",
      "high": "13.85",
      "low": "13.00",
      "close": "13.20",
      "average": "13.2419",
      "volume": "21698",
      "turnover": "287322",
      "trades": "40"
    },
    {
      "date": "2025-05-07",
      "bid": "13.15",
      "ask": "13.35",
      "open": "13.20",
      "high": "13.45",
      "low": "13.00",
      "close": "13.30",
      "average": "13.3405",
      "volume": "5739",
      "turnover": "76561.2",
      "trades": "25"
    },
    {
      "date": "2025-05-08",
      "bid": "13.15",
      "ask": "13.40",
      "open": "13.70",
      "high": "13.70",
      "low": "13.25",
      "close": "13.25",
      "average": "13.3751",
      "volume": "2998",
      "turnover": "40098.45",
      "trades": "20"
    },
    {
      "date": "2025-05-09",
      "bid": "13.10",
      "ask": "13.40",
      "open": "13.25",
      "high": "13.45",
      "low": "13.00",
      "close": "13.15",
      "average": "13.1626",
      "volume": "26852",
      "turnover": "353440.95",
      "trades": "34"
    },
    {
      "date": "2025-05-12",
      "bid": "13.05",
      "ask": "13.35",
      "open": "13.35",
      "high": "13.60",
      "low": "13.15",
      "close": "13.40",
      "average": "13.3705",
      "volume": "31034",
      "turnover": "414941.1",
      "trades": "43"
    },
    {
      "date": "2025-05-13",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.60",
      "high": "13.80",
      "low": "13.35",
      "close": "13.55",
      "average": "13.5237",
      "volume": "16555",
      "turnover": "223885.65",
      "trades": "46"
    },
    {
      "date": "2025-05-14",
      "bid": "13.60",
      "ask": "13.80",
      "open": "13.60",
      "high": "13.85",
      "low": "13.50",
      "close": "13.80",
      "average": "13.7403",
      "volume": "99618",
      "turnover": "1368784.8",
      "trades": "62"
    },
    {
      "date": "2025-05-15",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.60",
      "high": "13.85",
      "low": "13.55",
      "close": "13.80",
      "average": "13.7913",
      "volume": "38395",
      "turnover": "529515.9",
      "trades": "54"
    },
    {
      "date": "2025-05-16",
      "bid": "13.60",
      "ask": "13.65",
      "open": "13.40",
      "high": "13.80",
      "low": "13.35",
      "close": "13.60",
      "average": "13.534",
      "volume": "57385",
      "turnover": "776650.15",
      "trades": "55"
    },
    {
      "date": "2025-05-19",
      "bid": "13.30",
      "ask": "13.45",
      "open": "13.60",
      "high": "13.60",
      "low": "13.25",
      "close": "13.45",
      "average": "13.3895",
      "volume": "16724",
      "turnover": "223926.3",
      "trades": "54"
    },
    {
      "date": "2025-05-20",
      "bid": "13.20",
      "ask": "13.40",
      "open": "13.25",
      "high": "13.45",
      "low": "13.20",
      "close": "13.40",
      "average": "13.3863",
      "volume": "16884",
      "turnover": "226014.85",
      "trades": "35"
    },
    {
      "date": "2025-05-21",
      "bid": "13.20",
      "ask": "13.35",
      "open": "13.30",
      "high": "13.40",
      "low": "13.20",
      "close": "13.20",
      "average": "13.2232",
      "volume": "5751",
      "turnover": "76046.8",
      "trades": "15"
    },
    {
      "date": "2025-05-22",
      "bid": "13.15",
      "ask": "13.30",
      "open": "13.10",
      "high": "13.55",
      "low": "13.10",
      "close": "13.20",
      "average": "13.4187",
      "volume": "96541",
      "turnover": "1295459.14",
      "trades": "107"
    },
    {
      "date": "2025-05-23",
      "bid": "13.05",
      "ask": "13.30",
      "open": "13.45",
      "high": "13.50",
      "low": "13.00",
      "close": "13.30",
      "average": "13.2601",
      "volume": "26377",
      "turnover": "349762.15",
      "trades": "66"
    },
    {
      "date": "2025-05-26",
      "bid": "13.20",
      "ask": "13.45",
      "open": "13.35",
      "high": "13.75",
      "low": "13.15",
      "close": "13.45",
      "average": "13.4346",
      "volume": "22344",
      "turnover": "300182.65",
      "trades": "45"
    },
    {
      "date": "2025-05-27",
      "bid": "13.25",
      "ask": "13.45",
      "open": "13.65",
      "high": "13.65",
      "low": "13.10",
      "close": "13.45",
      "average": "13.3212",
      "volume": "12748",
      "turnover": "169819.1",
      "trades": "25"
    },
    {
      "date": "2025-05-28",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.45",
      "high": "13.45",
      "low": "13.10",
      "close": "13.25",
      "average": "13.2493",
      "volume": "6467",
      "turnover": "85683.35",
      "trades": "27"
    },
    {
      "date": "2025-05-30",
      "bid": "13.10",
      "ask": "13.30",
      "open": "13.45",
      "high": "13.45",
      "low": "13.10",
      "close": "13.10",
      "average": "13.3366",
      "volume": "22958",
      "turnover": "306182.6",
      "trades": "47"
    },
    {
      "date": "2025-06-02",
      "bid": "13.15",
      "ask": "13.35",
      "open": "13.10",
      "high": "13.75",
      "low": "13.10",
      "close": "13.35",
      "average": "13.1758",
      "volume": "3987",
      "turnover": "52531.9",
      "trades": "26"
    },
    {
      "date": "2025-06-03",
      "bid": "13.10",
      "ask": "13.35",
      "open": "13.25",
      "high": "13.35",
      "low": "13.00",
      "close": "13.35",
      "average": "13.1294",
      "volume": "36691",
      "turnover": "481731.3",
      "trades": "58"
    },
    {
      "date": "2025-06-04",
      "bid": "13.80",
      "ask": "13.95",
      "open": "13.20",
      "high": "14.10",
      "low": "13.20",
      "close": "13.95",
      "average": "13.8242",
      "volume": "27992",
      "turnover": "386966.35",
      "trades": "47"
    },
    {
      "date": "2025-06-05",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.10",
      "high": "14.35",
      "low": "13.60",
      "close": "14.15",
      "average": "14.091",
      "volume": "26907",
      "turnover": "379147.55",
      "trades": "38"
    },
    {
      "date": "2025-06-09",
      "bid": "13.85",
      "ask": "13.90",
      "open": "14.15",
      "high": "14.25",
      "low": "13.85",
      "close": "13.85",
      "average": "14.0797",
      "volume": "16717",
      "turnover": "235369.9",
      "trades": "32"
    },
    {
      "date": "2025-06-10",
      "bid": "13.45",
      "ask": "13.75",
      "open": "14.00",
      "high": "14.10",
      "low": "13.50",
      "close": "13.75",
      "average": "13.8576",
      "volume": "9198",
      "turnover": "127592.55",
      "trades": "28"
    },
    {
      "date": "2025-06-11",
      "bid": "14.15",
      "ask": "14.55",
      "open": "14.05",
      "high": "14.60",
      "low": "13.70",
      "close": "14.60",
      "average": "14.1662",
      "volume": "15483",
      "turnover": "219335.6",
      "trades": "31"
    },
    {
      "date": "2025-06-12",
      "bid": "14.60",
      "ask": "15.30",
      "open": "14.55",
      "high": "15.10",
      "low": "14.30",
      "close": "14.35",
      "average": "14.8668",
      "volume": "28769",
      "turnover": "427701.9",
      "trades": "74"
    },
    {
      "date": "2025-06-13",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.60",
      "high": "15.25",
      "low": "14.35",
      "close": "14.60",
      "average": "14.761",
      "volume": "13702",
      "turnover": "202255.45",
      "trades": "45"
    },
    {
      "date": "2025-06-16",
      "bid": "14.95",
      "ask": "15.35",
      "open": "14.25",
      "high": "15.45",
      "low": "14.25",
      "close": "15.25",
      "average": "15.1638",
      "volume": "38036",
      "turnover": "576769.65",
      "trades": "48"
    },
    {
      "date": "2025-06-17",
      "bid": "15.30",
      "ask": "15.40",
      "open": "15.35",
      "high": "15.40",
      "low": "14.65",
      "close": "15.40",
      "average": "15.0278",
      "volume": "4713",
      "turnover": "70826",
      "trades": "31"
    },
    {
      "date": "2025-06-18",
      "bid": "14.90",
      "ask": "15.30",
      "open": "15.40",
      "high": "15.40",
      "low": "15.10",
      "close": "15.25",
      "average": "15.2308",
      "volume": "3566",
      "turnover": "54313.1",
      "trades": "15"
    },
    {
      "date": "2025-06-19",
      "bid": "14.95",
      "ask": "15.45",
      "open": "15.25",
      "high": "15.45",
      "low": "14.90",
      "close": "15.45",
      "average": "15.209",
      "volume": "21934",
      "turnover": "333594.7",
      "trades": "25"
    },
    {
      "date": "2025-06-23",
      "bid": "16.00",
      "ask": "16.15",
      "open": "15.40",
      "high": "16.95",
      "low": "15.35",
      "close": "16.00",
      "average": "16.0584",
      "volume": "27303",
      "turnover": "438443.4",
      "trades": "112"
    },
    {
      "date": "2025-06-24",
      "bid": "15.75",
      "ask": "16.05",
      "open": "16.15",
      "high": "16.15",
      "low": "15.70",
      "close": "16.05",
      "average": "15.9604",
      "volume": "3836",
      "turnover": "61224.1",
      "trades": "28"
    },
    {
      "date": "2025-06-25",
      "bid": "15.70",
      "ask": "15.95",
      "open": "16.05",
      "high": "16.05",
      "low": "15.50",
      "close": "15.95",
      "average": "15.7043",
      "volume": "11856",
      "turnover": "186190.05",
      "trades": "32"
    },
    {
      "date": "2025-06-26",
      "bid": "15.55",
      "ask": "15.95",
      "open": "15.55",
      "high": "16.75",
      "low": "15.55",
      "close": "15.60",
      "average": "15.9926",
      "volume": "16639",
      "turnover": "266100.15",
      "trades": "53"
    },
    {
      "date": "2025-06-27",
      "bid": "15.85",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.15",
      "low": "15.65",
      "close": "16.00",
      "average": "15.9862",
      "volume": "4133",
      "turnover": "66070.9",
      "trades": "24"
    },
    {
      "date": "2025-06-30",
      "bid": "15.95",
      "ask": "16.05",
      "open": "16.00",
      "high": "16.15",
      "low": "15.70",
      "close": "16.05",
      "average": "16.0194",
      "volume": "9541",
      "turnover": "152840.9",
      "trades": "27"
    },
    {
      "date": "2025-07-01",
      "bid": "16.40",
      "ask": "16.55",
      "open": "16.25",
      "high": "16.60",
      "low": "15.85",
      "close": "16.60",
      "average": "16.2359",
      "volume": "11721",
      "turnover": "190301.1",
      "trades": "43"
    },
    {
      "date": "2025-07-02",
      "bid": "16.50",
      "ask": "16.55",
      "open": "16.60",
      "high": "16.60",
      "low": "16.20",
      "close": "16.50",
      "average": "16.5327",
      "volume": "11791",
      "turnover": "194937.15",
      "trades": "35"
    },
    {
      "date": "2025-07-03",
      "bid": "16.20",
      "ask": "16.45",
      "open": "16.50",
      "high": "16.50",
      "low": "16.00",
      "close": "16.45",
      "average": "16.3153",
      "volume": "6041",
      "turnover": "98560.45",
      "trades": "41"
    },
    {
      "date": "2025-07-04",
      "bid": "16.45",
      "ask": "16.70",
      "open": "16.20",
      "high": "16.85",
      "low": "16.10",
      "close": "16.70",
      "average": "16.5397",
      "volume": "13682",
      "turnover": "226296.05",
      "trades": "33"
    },
    {
      "date": "2025-07-07",
      "bid": "16.25",
      "ask": "16.40",
      "open": "16.50",
      "high": "16.50",
      "low": "16.00",
      "close": "16.25",
      "average": "16.253",
      "volume": "11753",
      "turnover": "191021.35",
      "trades": "38"
    },
    {
      "date": "2025-07-08",
      "bid": "16.10",
      "ask": "16.35",
      "open": "16.25",
      "high": "16.90",
      "low": "16.10",
      "close": "16.35",
      "average": "16.4808",
      "volume": "17677",
      "turnover": "291330.6",
      "trades": "60"
    },
    {
      "date": "2025-07-09",
      "bid": "16.15",
      "ask": "16.85",
      "open": "16.05",
      "high": "16.50",
      "low": "15.75",
      "close": "16.50",
      "average": "16.0546",
      "volume": "14866",
      "turnover": "238667.05",
      "trades": "49"
    },
    {
      "date": "2025-07-10",
      "bid": "16.05",
      "ask": "16.40",
      "open": "16.90",
      "high": "16.90",
      "low": "16.05",
      "close": "16.40",
      "average": "16.4742",
      "volume": "11838",
      "turnover": "195021.05",
      "trades": "37"
    },
    {
      "date": "2025-07-11",
      "bid": "16.10",
      "ask": "16.65",
      "open": "16.45",
      "high": "16.80",
      "low": "16.00",
      "close": "16.10",
      "average": "16.2365",
      "volume": "8407",
      "turnover": "136500.15",
      "trades": "27"
    },
    {
      "date": "2025-07-14",
      "bid": "15.95",
      "ask": "16.40",
      "open": "15.95",
      "high": "16.50",
      "low": "15.95",
      "close": "16.40",
      "average": "16.2678",
      "volume": "6595",
      "turnover": "107286.3",
      "trades": "29"
    },
    {
      "date": "2025-07-15",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.50",
      "high": "16.50",
      "low": "16.40",
      "close": "16.40",
      "average": "16.4163",
      "volume": "3970",
      "turnover": "65172.6",
      "trades": "9"
    },
    {
      "date": "2025-07-16",
      "bid": "15.35",
      "ask": "15.80",
      "open": "16.50",
      "high": "16.70",
      "low": "15.00",
      "close": "15.70",
      "average": "15.5788",
      "volume": "27983",
      "turnover": "435941.75",
      "trades": "69"
    },
    {
      "date": "2025-07-17",
      "bid": "15.85",
      "ask": "16.65",
      "open": "15.65",
      "high": "17.00",
      "low": "15.00",
      "close": "16.70",
      "average": "16.1242",
      "volume": "23614",
      "turnover": "380757.1",
      "trades": "56"
    },
    {
      "date": "2025-07-18",
      "bid": "15.70",
      "ask": "15.95",
      "open": "16.70",
      "high": "16.75",
      "low": "15.00",
      "close": "15.95",
      "average": "15.5321",
      "volume": "60684",
      "turnover": "942552.1",
      "trades": "118"
    },
    {
      "date": "2025-07-21",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.90",
      "high": "15.95",
      "low": "14.95",
      "close": "15.20",
      "average": "15.1918",
      "volume": "35710",
      "turnover": "542498.65",
      "trades": "73"
    },
    {
      "date": "2025-07-22",
      "bid": "15.05",
      "ask": "15.30",
      "open": "15.25",
      "high": "15.30",
      "low": "14.35",
      "close": "15.30",
      "average": "14.8986",
      "volume": "49923",
      "turnover": "743784.35",
      "trades": "53"
    },
    {
      "date": "2025-07-23",
      "bid": "15.00",
      "ask": "15.20",
      "open": "15.40",
      "high": "15.55",
      "low": "14.75",
      "close": "14.95",
      "average": "15.1514",
      "volume": "9344",
      "turnover": "141574.6",
      "trades": "35"
    },
    {
      "date": "2025-07-24",
      "bid": "15.05",
      "ask": "15.35",
      "open": "15.25",
      "high": "15.40",
      "low": "14.95",
      "close": "15.05",
      "average": "15.0654",
      "volume": "15499",
      "turnover": "233499.05",
      "trades": "28"
    },
    {
      "date": "2025-07-25",
      "bid": "14.95",
      "ask": "15.20",
      "open": "15.45",
      "high": "15.45",
      "low": "14.85",
      "close": "15.20",
      "average": "15.1292",
      "volume": "4950",
      "turnover": "74889.4",
      "trades": "19"
    },
    {
      "date": "2025-07-28",
      "bid": "15.15",
      "ask": "15.40",
      "open": "15.20",
      "high": "15.75",
      "low": "14.95",
      "close": "15.40",
      "average": "15.3321",
      "volume": "18730",
      "turnover": "287170.7",
      "trades": "34"
    },
    {
      "date": "2025-07-29",
      "bid": "15.05",
      "ask": "15.25",
      "open": "15.00",
      "high": "15.35",
      "low": "15.00",
      "close": "15.25",
      "average": "15.2709",
      "volume": "21114",
      "turnover": "322429.85",
      "trades": "23"
    },
    {
      "date": "2025-07-30",
      "bid": "15.15",
      "ask": "15.20",
      "open": "14.80",
      "high": "15.30",
      "low": "14.80",
      "close": "15.20",
      "average": "15.1251",
      "volume": "5571",
      "turnover": "84262",
      "trades": "18"
    },
    {
      "date": "2025-07-31",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.20",
      "high": "15.20",
      "low": "14.90",
      "close": "14.95",
      "average": "14.9556",
      "volume": "8247",
      "turnover": "123339.1",
      "trades": "16"
    },
    {
      "date": "2025-08-01",
      "bid": "14.90",
      "ask": "15.55",
      "open": "14.95",
      "high": "15.55",
      "low": "14.85",
      "close": "14.85",
      "average": "14.9653",
      "volume": "12271",
      "turnover": "183638.8",
      "trades": "24"
    },
    {
      "date": "2025-08-04",
      "bid": "14.65",
      "ask": "15.25",
      "open": "14.85",
      "high": "15.25",
      "low": "14.15",
      "close": "15.25",
      "average": "14.7631",
      "volume": "10388",
      "turnover": "153359.1",
      "trades": "40"
    },
    {
      "date": "2025-08-05",
      "bid": "15.75",
      "ask": "15.85",
      "open": "15.20",
      "high": "15.80",
      "low": "14.90",
      "close": "15.75",
      "average": "15.5059",
      "volume": "19355",
      "turnover": "300116.7",
      "trades": "30"
    },
    {
      "date": "2025-08-06",
      "bid": "15.30",
      "ask": "15.75",
      "open": "15.30",
      "high": "15.80",
      "low": "15.30",
      "close": "15.30",
      "average": "15.6696",
      "volume": "46185",
      "turnover": "723701.3",
      "trades": "30"
    },
    {
      "date": "2025-08-07",
      "bid": "15.70",
      "ask": "15.95",
      "open": "15.80",
      "high": "16.00",
      "low": "15.45",
      "close": "15.95",
      "average": "15.92",
      "volume": "69319",
      "turnover": "1103555.64",
      "trades": "33"
    },
    {
      "date": "2025-08-08",
      "bid": "15.95",
      "ask": "16.05",
      "open": "16.00",
      "high": "16.95",
      "low": "15.80",
      "close": "15.95",
      "average": "16.3201",
      "volume": "90227",
      "turnover": "1472511.05",
      "trades": "140"
    },
    {
      "date": "2025-08-11",
      "bid": "16.10",
      "ask": "16.35",
      "open": "15.95",
      "high": "16.45",
      "low": "15.90",
      "close": "16.35",
      "average": "16.1367",
      "volume": "22476",
      "turnover": "362688.2",
      "trades": "46"
    },
    {
      "date": "2025-08-12",
      "bid": "15.85",
      "ask": "16.00",
      "open": "16.45",
      "high": "16.55",
      "low": "15.80",
      "close": "16.00",
      "average": "15.9214",
      "volume": "30225",
      "turnover": "481225.4",
      "trades": "47"
    },
    {
      "date": "2025-08-13",
      "bid": "15.30",
      "ask": "15.60",
      "open": "16.00",
      "high": "16.30",
      "low": "15.50",
      "close": "15.50",
      "average": "15.6809",
      "volume": "37998",
      "turnover": "595843.35",
      "trades": "72"
    },
    {
      "date": "2025-08-14",
      "bid": "15.65",
      "ask": "15.80",
      "open": "15.60",
      "high": "15.80",
      "low": "15.55",
      "close": "15.65",
      "average": "15.6081",
      "volume": "2350",
      "turnover": "36679",
      "trades": "19"
    },
    {
      "date": "2025-08-15",
      "bid": "14.95",
      "ask": "15.20",
      "open": "15.85",
      "high": "15.85",
      "low": "14.40",
      "close": "15.15",
      "average": "15.1506",
      "volume": "46386",
      "turnover": "702773.85",
      "trades": "105"
    },
    {
      "date": "2025-08-18",
      "bid": "14.85",
      "ask": "15.15",
      "open": "15.25",
      "high": "15.35",
      "low": "14.80",
      "close": "14.85",
      "average": "14.9679",
      "volume": "14058",
      "turnover": "210418.2",
      "trades": "26"
    },
    {
      "date": "2025-08-19",
      "bid": "14.70",
      "ask": "14.80",
      "open": "14.85",
      "high": "14.85",
      "low": "14.60",
      "close": "14.70",
      "average": "14.7084",
      "volume": "11558",
      "turnover": "169999.35",
      "trades": "45"
    },
    {
      "date": "2025-08-20",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.80",
      "high": "14.95",
      "low": "14.40",
      "close": "14.60",
      "average": "14.5083",
      "volume": "15925",
      "turnover": "231045.15",
      "trades": "35"
    },
    {
      "date": "2025-08-21",
      "bid": "14.60",
      "ask": "14.85",
      "open": "14.40",
      "high": "14.90",
      "low": "14.20",
      "close": "14.60",
      "average": "14.6219",
      "volume": "14317",
      "turnover": "209342.4",
      "trades": "33"
    },
    {
      "date": "2025-08-22",
      "bid": "14.85",
      "ask": "15.00",
      "open": "14.55",
      "high": "15.05",
      "low": "14.55",
      "close": "15.00",
      "average": "14.9307",
      "volume": "10599",
      "turnover": "158250.45",
      "trades": "40"
    },
    {
      "date": "2025-08-25",
      "bid": "14.60",
      "ask": "14.90",
      "open": "15.05",
      "high": "15.05",
      "low": "14.50",
      "close": "14.60",
      "average": "14.7088",
      "volume": "20040",
      "turnover": "294764.15",
      "trades": "41"
    },
    {
      "date": "2025-08-26",
      "bid": "14.65",
      "ask": "14.85",
      "open": "14.35",
      "high": "14.80",
      "low": "14.20",
      "close": "14.80",
      "average": "14.4195",
      "volume": "16778",
      "turnover": "241930",
      "trades": "40"
    },
    {
      "date": "2025-08-27",
      "bid": "14.50",
      "ask": "14.70",
      "open": "14.75",
      "high": "14.75",
      "low": "14.50",
      "close": "14.70",
      "average": "14.5878",
      "volume": "6830",
      "turnover": "99634.7",
      "trades": "43"
    },
    {
      "date": "2025-08-28",
      "bid": "14.45",
      "ask": "14.65",
      "open": "14.75",
      "high": "14.80",
      "low": "14.45",
      "close": "14.65",
      "average": "14.5573",
      "volume": "4326",
      "turnover": "62974.85",
      "trades": "22"
    },
    {
      "date": "2025-08-29",
      "bid": "14.30",
      "ask": "14.65",
      "open": "14.40",
      "high": "14.80",
      "low": "14.25",
      "close": "14.35",
      "average": "14.3736",
      "volume": "10752",
      "turnover": "154545.05",
      "trades": "24"
    },
    {
      "date": "2025-09-01",
      "bid": "13.95",
      "ask": "14.40",
      "open": "14.45",
      "high": "14.50",
      "low": "13.85",
      "close": "13.95",
      "average": "14.0537",
      "volume": "38644",
      "turnover": "543070.55",
      "trades": "64"
    },
    {
      "date": "2025-09-02",
      "bid": "13.60",
      "ask": "13.75",
      "open": "14.10",
      "high": "14.45",
      "low": "13.05",
      "close": "13.05",
      "average": "13.7848",
      "volume": "20093",
      "turnover": "276978.95",
      "trades": "53"
    },
    {
      "date": "2025-09-03",
      "bid": "12.70",
      "ask": "12.80",
      "open": "13.20",
      "high": "13.60",
      "low": "12.55",
      "close": "12.60",
      "average": "13.0474",
      "volume": "51910",
      "turnover": "677288.6",
      "trades": "97"
    },
    {
      "date": "2025-09-04",
      "bid": "12.90",
      "ask": "13.10",
      "open": "12.80",
      "high": "13.85",
      "low": "12.80",
      "close": "13.10",
      "average": "13.1059",
      "volume": "17394",
      "turnover": "227981.85",
      "trades": "46"
    },
    {
      "date": "2025-09-05",
      "bid": "13.05",
      "ask": "13.25",
      "open": "13.45",
      "high": "13.45",
      "low": "12.95",
      "close": "13.30",
      "average": "13.1265",
      "volume": "16593",
      "turnover": "217807.45",
      "trades": "48"
    },
    {
      "date": "2025-09-08",
      "bid": "13.20",
      "ask": "13.50",
      "open": "13.25",
      "high": "13.50",
      "low": "13.05",
      "close": "13.50",
      "average": "13.45",
      "volume": "31978",
      "turnover": "430103.35",
      "trades": "49"
    },
    {
      "date": "2025-09-09",
      "bid": "13.35",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.50",
      "low": "13.35",
      "close": "13.50",
      "average": "13.4932",
      "volume": "461",
      "turnover": "6220.35",
      "trades": "13"
    },
    {
      "date": "2025-09-10",
      "bid": "12.85",
      "ask": "12.95",
      "open": "13.35",
      "high": "13.35",
      "low": "12.80",
      "close": "12.80",
      "average": "13.0241",
      "volume": "39186",
      "turnover": "510362.4",
      "trades": "49"
    },
    {
      "date": "2025-09-11",
      "bid": "12.65",
      "ask": "13.00",
      "open": "12.95",
      "high": "13.25",
      "low": "12.80",
      "close": "12.80",
      "average": "12.9671",
      "volume": "23715",
      "turnover": "307515.75",
      "trades": "52"
    },
    {
      "date": "2025-09-12",
      "bid": "13.05",
      "ask": "13.25",
      "open": "13.30",
      "high": "13.65",
      "low": "12.95",
      "close": "13.05",
      "average": "13.1208",
      "volume": "42822",
      "turnover": "561859.95",
      "trades": "54"
    },
    {
      "date": "2025-09-15",
      "bid": "13.30",
      "ask": "13.45",
      "open": "13.30",
      "high": "13.50",
      "low": "13.25",
      "close": "13.45",
      "average": "13.3188",
      "volume": "15612",
      "turnover": "207932.4",
      "trades": "28"
    },
    {
      "date": "2025-09-16",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.30",
      "high": "13.85",
      "low": "13.20",
      "close": "13.30",
      "average": "13.3506",
      "volume": "10171",
      "turnover": "135788.85",
      "trades": "26"
    },
    {
      "date": "2025-09-17",
      "bid": "13.20",
      "ask": "13.25",
      "open": "13.30",
      "high": "13.40",
      "low": "12.85",
      "close": "13.30",
      "average": "13.1531",
      "volume": "28914",
      "turnover": "380272.35",
      "trades": "62"
    },
    {
      "date": "2025-09-18",
      "bid": "12.80",
      "ask": "12.90",
      "open": "13.35",
      "high": "13.80",
      "low": "12.70",
      "close": "12.90",
      "average": "12.9802",
      "volume": "50495",
      "turnover": "655436",
      "trades": "81"
    },
    {
      "date": "2025-09-19",
      "bid": "12.80",
      "ask": "12.95",
      "open": "12.90",
      "high": "13.05",
      "low": "12.70",
      "close": "12.80",
      "average": "12.8519",
      "volume": "9822",
      "turnover": "126231.6",
      "trades": "42"
    },
    {
      "date": "2025-09-22",
      "bid": "12.75",
      "ask": "13.00",
      "open": "12.80",
      "high": "12.95",
      "low": "12.60",
      "close": "12.65",
      "average": "12.7098",
      "volume": "11562",
      "turnover": "146950.7",
      "trades": "30"
    },
    {
      "date": "2025-09-23",
      "bid": "12.85",
      "ask": "13.10",
      "open": "12.90",
      "high": "13.15",
      "low": "12.65",
      "close": "12.85",
      "average": "12.8738",
      "volume": "5690",
      "turnover": "73252",
      "trades": "23"
    },
    {
      "date": "2025-09-24",
      "bid": "12.80",
      "ask": "13.00",
      "open": "13.15",
      "high": "13.15",
      "low": "12.70",
      "close": "12.80",
      "average": "12.8533",
      "volume": "4173",
      "turnover": "53636.9",
      "trades": "20"
    },
    {
      "date": "2025-09-25",
      "bid": "12.60",
      "ask": "12.90",
      "open": "12.80",
      "high": "13.25",
      "low": "12.60",
      "close": "12.60",
      "average": "12.8312",
      "volume": "8163",
      "turnover": "104740.85",
      "trades": "43"
    },
    {
      "date": "2025-09-26",
      "bid": "13.00",
      "ask": "13.30",
      "open": "12.55",
      "high": "13.10",
      "low": "12.50",
      "close": "13.00",
      "average": "12.8843",
      "volume": "11024",
      "turnover": "142036.4",
      "trades": "31"
    },
    {
      "date": "2025-09-29",
      "bid": "12.80",
      "ask": "13.35",
      "open": "13.00",
      "high": "13.30",
      "low": "12.70",
      "close": "12.75",
      "average": "12.9155",
      "volume": "10048",
      "turnover": "129774.85",
      "trades": "33"
    },
    {
      "date": "2025-09-30",
      "bid": "12.85",
      "ask": "13.05",
      "open": "13.35",
      "high": "13.35",
      "low": "12.85",
      "close": "12.85",
      "average": "13.036",
      "volume": "2206",
      "turnover": "28757.4",
      "trades": "17"
    },
    {
      "date": "2025-10-01",
      "bid": "13.05",
      "ask": "13.10",
      "open": "13.10",
      "high": "13.40",
      "low": "13.00",
      "close": "13.00",
      "average": "13.1302",
      "volume": "6387",
      "turnover": "83862.4",
      "trades": "22"
    },
    {
      "date": "2025-10-02",
      "bid": "12.75",
      "ask": "12.95",
      "open": "13.35",
      "high": "13.35",
      "low": "12.55",
      "close": "12.75",
      "average": "12.8947",
      "volume": "10643",
      "turnover": "137238.25",
      "trades": "24"
    },
    {
      "date": "2025-10-03",
      "bid": "12.90",
      "ask": "13.05",
      "open": "12.75",
      "high": "13.10",
      "low": "12.75",
      "close": "12.90",
      "average": "12.8581",
      "volume": "7152",
      "turnover": "91961.4",
      "trades": "28"
    },
    {
      "date": "2025-10-06",
      "bid": "12.75",
      "ask": "12.85",
      "open": "13.05",
      "high": "13.40",
      "low": "12.80",
      "close": "12.85",
      "average": "12.8868",
      "volume": "5475",
      "turnover": "70555.25",
      "trades": "22"
    },
    {
      "date": "2025-10-07",
      "bid": "12.60",
      "ask": "12.80",
      "open": "12.75",
      "high": "12.95",
      "low": "12.50",
      "close": "12.80",
      "average": "12.715",
      "volume": "23928",
      "turnover": "304244.1",
      "trades": "47"
    },
    {
      "date": "2025-10-08",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.60",
      "high": "12.80",
      "low": "12.50",
      "close": "12.70",
      "average": "12.5979",
      "volume": "12125",
      "turnover": "152749.85",
      "trades": "34"
    },
    {
      "date": "2025-10-09",
      "bid": "12.45",
      "ask": "12.75",
      "open": "12.70",
      "high": "12.70",
      "low": "12.40",
      "close": "12.50",
      "average": "12.5139",
      "volume": "15408",
      "turnover": "192814.1",
      "trades": "25"
    },
    {
      "date": "2025-10-10",
      "bid": "12.50",
      "ask": "12.65",
      "open": "12.45",
      "high": "12.65",
      "low": "12.35",
      "close": "12.50",
      "average": "12.4604",
      "volume": "2709",
      "turnover": "33755.25",
      "trades": "23"
    },
    {
      "date": "2025-10-13",
      "bid": "12.50",
      "ask": "12.70",
      "open": "12.50",
      "high": "12.90",
      "low": "12.20",
      "close": "12.70",
      "average": "12.5511",
      "volume": "14930",
      "turnover": "187388.45",
      "trades": "33"
    },
    {
      "date": "2025-10-14",
      "bid": "12.40",
      "ask": "12.70",
      "open": "12.40",
      "high": "12.70",
      "low": "12.30",
      "close": "12.30",
      "average": "12.5063",
      "volume": "5132",
      "turnover": "64170.65",
      "trades": "21"
    },
    {
      "date": "2025-10-15",
      "bid": "12.65",
      "ask": "12.80",
      "open": "12.30",
      "high": "12.85",
      "low": "12.30",
      "close": "12.80",
      "average": "12.5643",
      "volume": "13369",
      "turnover": "167972.1",
      "trades": "17"
    },
    {
      "date": "2025-10-16",
      "bid": "12.80",
      "ask": "12.95",
      "open": "12.85",
      "high": "13.00",
      "low": "12.65",
      "close": "12.80",
      "average": "12.9686",
      "volume": "11708",
      "turnover": "151836.1",
      "trades": "20"
    },
    {
      "date": "2025-10-17",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.90",
      "high": "12.90",
      "low": "12.65",
      "close": "12.75",
      "average": "12.8752",
      "volume": "2309",
      "turnover": "29728.75",
      "trades": "9"
    },
    {
      "date": "2025-10-20",
      "bid": "12.60",
      "ask": "13.00",
      "open": "12.60",
      "high": "13.00",
      "low": "12.50",
      "close": "13.00",
      "average": "12.8394",
      "volume": "3966",
      "turnover": "50921.15",
      "trades": "20"
    },
    {
      "date": "2025-10-21",
      "bid": "13.00",
      "ask": "13.20",
      "open": "13.40",
      "high": "13.55",
      "low": "12.95",
      "close": "13.20",
      "average": "13.3509",
      "volume": "1591",
      "turnover": "21241.25",
      "trades": "17"
    },
    {
      "date": "2025-10-22",
      "bid": "12.75",
      "ask": "13.00",
      "open": "13.25",
      "high": "13.25",
      "low": "12.75",
      "close": "12.75",
      "average": "12.8423",
      "volume": "1566",
      "turnover": "20111.05",
      "trades": "11"
    },
    {
      "date": "2025-10-23",
      "bid": "12.95",
      "ask": "13.00",
      "open": "12.75",
      "high": "13.00",
      "low": "12.55",
      "close": "13.00",
      "average": "12.8159",
      "volume": "3483",
      "turnover": "44647.4",
      "trades": "19"
    },
    {
      "date": "2025-10-24",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.15",
      "high": "13.15",
      "low": "13.00",
      "close": "13.00",
      "average": "13.1059",
      "volume": "983",
      "turnover": "12883.1",
      "trades": "10"
    },
    {
      "date": "2025-10-27",
      "bid": "12.85",
      "ask": "13.20",
      "open": "13.00",
      "high": "13.20",
      "low": "12.80",
      "close": "13.15",
      "average": "13.0706",
      "volume": "22199",
      "turnover": "290154.4",
      "trades": "29"
    },
    {
      "date": "2025-10-28",
      "bid": "12.80",
      "ask": "13.00",
      "open": "12.85",
      "high": "13.20",
      "low": "12.75",
      "close": "12.75",
      "average": "12.9036",
      "volume": "4629",
      "turnover": "59730.6",
      "trades": "17"
    },
    {
      "date": "2025-10-29",
      "bid": "12.85",
      "ask": "13.15",
      "open": "13.10",
      "high": "13.20",
      "low": "12.95",
      "close": "13.20",
      "average": "13.0403",
      "volume": "5288",
      "turnover": "68957.1",
      "trades": "9"
    },
    {
      "date": "2025-10-30",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.10",
      "high": "13.15",
      "low": "12.85",
      "close": "13.00",
      "average": "12.9913",
      "volume": "5923",
      "turnover": "76947.3",
      "trades": "16"
    },
    {
      "date": "2025-10-31",
      "bid": "12.95",
      "ask": "13.05",
      "open": "12.70",
      "high": "13.10",
      "low": "12.70",
      "close": "13.05",
      "average": "13.0257",
      "volume": "7063",
      "turnover": "92000.65",
      "trades": "9"
    },
    {
      "date": "2025-11-03",
      "bid": "13.05",
      "ask": "13.15",
      "open": "13.05",
      "high": "15.00",
      "low": "13.05",
      "close": "13.05",
      "average": "13.5275",
      "volume": "11362",
      "turnover": "153699.55",
      "trades": "53"
    },
    {
      "date": "2025-11-04",
      "bid": "13.10",
      "ask": "13.15",
      "open": "13.05",
      "high": "13.95",
      "low": "13.00",
      "close": "13.15",
      "average": "13.2475",
      "volume": "7755",
      "turnover": "102734.1",
      "trades": "29"
    },
    {
      "date": "2025-11-05",
      "bid": "13.30",
      "ask": "13.35",
      "open": "13.15",
      "high": "13.35",
      "low": "12.75",
      "close": "13.30",
      "average": "12.9664",
      "volume": "11275",
      "turnover": "146195.6",
      "trades": "22"
    },
    {
      "date": "2025-11-06",
      "bid": "13.05",
      "ask": "13.15",
      "open": "12.90",
      "high": "13.30",
      "low": "12.70",
      "close": "12.70",
      "average": "13.1142",
      "volume": "33573",
      "turnover": "440282.85",
      "trades": "29"
    },
    {
      "date": "2025-11-07",
      "bid": "13.65",
      "ask": "13.70",
      "open": "13.50",
      "high": "13.95",
      "low": "13.15",
      "close": "13.65",
      "average": "13.6088",
      "volume": "120021",
      "turnover": "1633341.05",
      "trades": "135"
    },
    {
      "date": "2025-11-10",
      "bid": "13.25",
      "ask": "13.95",
      "open": "14.10",
      "high": "14.10",
      "low": "13.25",
      "close": "13.25",
      "average": "13.9652",
      "volume": "59016",
      "turnover": "824171.9",
      "trades": "58"
    },
    {
      "date": "2025-11-11",
      "bid": "13.35",
      "ask": "13.85",
      "open": "13.10",
      "high": "13.75",
      "low": "13.10",
      "close": "13.35",
      "average": "13.4674",
      "volume": "8477",
      "turnover": "114163.25",
      "trades": "26"
    },
    {
      "date": "2025-11-12",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.85",
      "high": "13.85",
      "low": "13.35",
      "close": "13.35",
      "average": "13.5517",
      "volume": "15309",
      "turnover": "207463.15",
      "trades": "40"
    },
    {
      "date": "2025-11-13",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.40",
      "high": "13.90",
      "low": "13.40",
      "close": "13.50",
      "average": "13.5885",
      "volume": "1855",
      "turnover": "25206.7",
      "trades": "19"
    },
    {
      "date": "2025-11-14",
      "bid": "13.55",
      "ask": "13.75",
      "open": "13.40",
      "high": "13.90",
      "low": "13.35",
      "close": "13.50",
      "average": "13.7085",
      "volume": "20507",
      "turnover": "281120.55",
      "trades": "35"
    },
    {
      "date": "2025-11-17",
      "bid": "13.50",
      "ask": "13.85",
      "open": "13.80",
      "high": "14.00",
      "low": "13.75",
      "close": "13.85",
      "average": "13.9732",
      "volume": "46777",
      "turnover": "653625.2",
      "trades": "58"
    },
    {
      "date": "2025-11-18",
      "bid": "13.05",
      "ask": "13.90",
      "open": "13.50",
      "high": "13.90",
      "low": "13.05",
      "close": "13.05",
      "average": "13.4818",
      "volume": "20800",
      "turnover": "280421.7",
      "trades": "38"
    },
    {
      "date": "2025-11-19",
      "bid": "13.10",
      "ask": "13.65",
      "open": "13.00",
      "high": "13.45",
      "low": "12.95",
      "close": "12.95",
      "average": "13.0799",
      "volume": "11211",
      "turnover": "146639.25",
      "trades": "25"
    },
    {
      "date": "2025-11-20",
      "bid": "13.25",
      "ask": "13.60",
      "open": "12.95",
      "high": "13.60",
      "low": "12.95",
      "close": "13.50",
      "average": "13.3754",
      "volume": "2462",
      "turnover": "32930.35",
      "trades": "19"
    },
    {
      "date": "2025-11-21",
      "bid": "13.00",
      "ask": "13.35",
      "open": "13.60",
      "high": "13.60",
      "low": "12.90",
      "close": "13.05",
      "average": "13.1192",
      "volume": "4993",
      "turnover": "65504.35",
      "trades": "13"
    },
    {
      "date": "2025-11-24",
      "bid": "13.00",
      "ask": "13.25",
      "open": "13.05",
      "high": "13.30",
      "low": "13.00",
      "close": "13.00",
      "average": "13.0552",
      "volume": "16300",
      "turnover": "212799.2",
      "trades": "25"
    },
    {
      "date": "2025-11-25",
      "bid": "13.00",
      "ask": "13.30",
      "open": "12.85",
      "high": "13.65",
      "low": "12.85",
      "close": "13.00",
      "average": "13.2744",
      "volume": "19355",
      "turnover": "256925.4",
      "trades": "33"
    },
    {
      "date": "2025-11-26",
      "bid": "12.90",
      "ask": "13.10",
      "open": "12.95",
      "high": "13.40",
      "low": "12.85",
      "close": "13.05",
      "average": "13.0089",
      "volume": "13239",
      "turnover": "172224.7",
      "trades": "22"
    },
    {
      "date": "2025-11-27",
      "bid": "12.90",
      "ask": "13.15",
      "open": "12.90",
      "high": "13.40",
      "low": "12.85",
      "close": "13.15",
      "average": "13.0164",
      "volume": "15551",
      "turnover": "202418.8",
      "trades": "41"
    },
    {
      "date": "2025-11-28",
      "bid": "12.80",
      "ask": "12.90",
      "open": "13.05",
      "high": "13.10",
      "low": "12.80",
      "close": "12.90",
      "average": "12.8728",
      "volume": "42791",
      "turnover": "550839.75",
      "trades": "44"
    },
    {
      "date": "2025-12-01",
      "bid": "12.45",
      "ask": "12.75",
      "open": "12.85",
      "high": "13.10",
      "low": "12.40",
      "close": "12.75",
      "average": "12.7299",
      "volume": "18380",
      "turnover": "233976.3",
      "trades": "36"
    },
    {
      "date": "2025-12-02",
      "bid": "12.50",
      "ask": "12.70",
      "open": "12.45",
      "high": "12.85",
      "low": "12.45",
      "close": "12.70",
      "average": "12.558",
      "volume": "8587",
      "turnover": "107835.65",
      "trades": "27"
    },
    {
      "date": "2025-12-03",
      "bid": "12.55",
      "ask": "12.85",
      "open": "12.60",
      "high": "12.80",
      "low": "12.45",
      "close": "12.80",
      "average": "12.7214",
      "volume": "7236",
      "turnover": "92051.85",
      "trades": "28"
    },
    {
      "date": "2025-12-04",
      "bid": "14.00",
      "ask": "14.20",
      "open": "12.85",
      "high": "14.50",
      "low": "12.65",
      "close": "14.00",
      "average": "13.7684",
      "volume": "193370",
      "turnover": "2662391.9",
      "trades": "102"
    },
    {
      "date": "2025-12-05",
      "bid": "14.00",
      "ask": "14.10",
      "open": "13.95",
      "high": "14.30",
      "low": "13.60",
      "close": "14.00",
      "average": "14.0935",
      "volume": "93448",
      "turnover": "1317013.25",
      "trades": "89"
    },
    {
      "date": "2025-12-08",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.10",
      "high": "14.20",
      "low": "13.80",
      "close": "14.15",
      "average": "13.9691",
      "volume": "21786",
      "turnover": "304331.6",
      "trades": "43"
    },
    {
      "date": "2025-12-09",
      "bid": "13.90",
      "ask": "14.15",
      "open": "13.90",
      "high": "14.50",
      "low": "13.90",
      "close": "13.90",
      "average": "14.0764",
      "volume": "9978",
      "turnover": "140454.35",
      "trades": "38"
    },
    {
      "date": "2025-12-10",
      "bid": "13.45",
      "ask": "13.95",
      "open": "14.10",
      "high": "14.25",
      "low": "13.45",
      "close": "13.95",
      "average": "13.9013",
      "volume": "9650",
      "turnover": "134147.1",
      "trades": "21"
    },
    {
      "date": "2025-12-11",
      "bid": "13.45",
      "ask": "13.80",
      "open": "13.45",
      "high": "14.20",
      "low": "13.45",
      "close": "13.80",
      "average": "13.5954",
      "volume": "47086",
      "turnover": "640154.05",
      "trades": "46"
    },
    {
      "date": "2025-12-12",
      "bid": "14.10",
      "ask": "14.25",
      "open": "13.40",
      "high": "14.75",
      "low": "13.40",
      "close": "14.10",
      "average": "14.1236",
      "volume": "49598",
      "turnover": "700500",
      "trades": "41"
    },
    {
      "date": "2025-12-15",
      "bid": "13.80",
      "ask": "14.30",
      "open": "14.25",
      "high": "14.35",
      "low": "13.85",
      "close": "13.85",
      "average": "14.0135",
      "volume": "3814",
      "turnover": "53447.55",
      "trades": "20"
    },
    {
      "date": "2025-12-16",
      "bid": "14.10",
      "ask": "14.25",
      "open": "13.80",
      "high": "14.75",
      "low": "13.80",
      "close": "14.25",
      "average": "14.4849",
      "volume": "7740",
      "turnover": "112113.45",
      "trades": "30"
    },
    {
      "date": "2025-12-17",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.10",
      "high": "14.65",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0242",
      "volume": "37630",
      "turnover": "527729.95",
      "trades": "38"
    },
    {
      "date": "2025-12-18",
      "bid": "13.95",
      "ask": "14.25",
      "open": "14.00",
      "high": "14.25",
      "low": "13.70",
      "close": "14.25",
      "average": "13.9034",
      "volume": "3397",
      "turnover": "47230",
      "trades": "13"
    },
    {
      "date": "2025-12-19",
      "bid": "14.05",
      "ask": "14.50",
      "open": "14.00",
      "high": "14.55",
      "low": "13.80",
      "close": "14.40",
      "average": "14.0689",
      "volume": "12572",
      "turnover": "176874.45",
      "trades": "26"
    },
    {
      "date": "2025-12-22",
      "bid": "13.85",
      "ask": "13.95",
      "open": "14.40",
      "high": "14.60",
      "low": "13.75",
      "close": "13.95",
      "average": "14.0778",
      "volume": "6054",
      "turnover": "85227",
      "trades": "22"
    },
    {
      "date": "2025-12-23",
      "bid": "14.00",
      "ask": "14.25",
      "open": "13.95",
      "high": "14.45",
      "low": "13.90",
      "close": "14.25",
      "average": "14.0041",
      "volume": "17173",
      "turnover": "240492.2",
      "trades": "25"
    },
    {
      "date": "2025-12-29",
      "bid": "14.10",
      "ask": "14.40",
      "open": "14.00",
      "high": "14.45",
      "low": "13.90",
      "close": "14.40",
      "average": "14.0424",
      "volume": "6608",
      "turnover": "92792.5",
      "trades": "31"
    },
    {
      "date": "2025-12-30",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.60",
      "high": "14.60",
      "low": "14.10",
      "close": "14.20",
      "average": "14.2654",
      "volume": "8074",
      "turnover": "115178.5",
      "trades": "24"
    },
    {
      "date": "2026-01-02",
      "bid": "14.20",
      "ask": "14.45",
      "open": "14.15",
      "high": "14.55",
      "low": "14.05",
      "close": "14.20",
      "average": "14.1421",
      "volume": "14834",
      "turnover": "209783.7",
      "trades": "27"
    },
    {
      "date": "2026-01-05",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.20",
      "high": "14.20",
      "low": "14.00",
      "close": "14.00",
      "average": "14.0812",
      "volume": "7104",
      "turnover": "100032.7",
      "trades": "12"
    },
    {
      "date": "2026-01-07",
      "bid": "14.05",
      "ask": "14.35",
      "open": "13.75",
      "high": "14.60",
      "low": "13.20",
      "close": "14.05",
      "average": "14.2477",
      "volume": "15706",
      "turnover": "223774.35",
      "trades": "33"
    },
    {
      "date": "2026-01-08",
      "bid": "14.15",
      "ask": "14.35",
      "open": "14.45",
      "high": "14.55",
      "low": "14.05",
      "close": "14.10",
      "average": "14.2496",
      "volume": "17448",
      "turnover": "248627.2",
      "trades": "24"
    },
    {
      "date": "2026-01-09",
      "bid": "14.05",
      "ask": "14.30",
      "open": "14.05",
      "high": "14.10",
      "low": "13.90",
      "close": "14.05",
      "average": "14.0318",
      "volume": "11542",
      "turnover": "161954.8",
      "trades": "21"
    },
    {
      "date": "2026-01-12",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.15",
      "high": "14.30",
      "low": "14.00",
      "close": "14.00",
      "average": "14.1064",
      "volume": "6335",
      "turnover": "89363.85",
      "trades": "21"
    },
    {
      "date": "2026-01-13",
      "bid": "14.10",
      "ask": "14.25",
      "open": "14.15",
      "high": "14.30",
      "low": "14.10",
      "close": "14.15",
      "average": "14.1655",
      "volume": "15674",
      "turnover": "222030.6",
      "trades": "19"
    },
    {
      "date": "2026-01-14",
      "bid": "14.00",
      "ask": "14.30",
      "open": "13.95",
      "high": "14.10",
      "low": "13.95",
      "close": "14.00",
      "average": "13.9631",
      "volume": "2472",
      "turnover": "34516.85",
      "trades": "10"
    },
    {
      "date": "2026-01-15",
      "bid": "14.20",
      "ask": "14.45",
      "open": "14.30",
      "high": "14.60",
      "low": "14.00",
      "close": "14.40",
      "average": "14.2272",
      "volume": "32103",
      "turnover": "456737.05",
      "trades": "26"
    },
    {
      "date": "2026-01-16",
      "bid": "14.00",
      "ask": "14.25",
      "open": "14.20",
      "high": "14.40",
      "low": "14.00",
      "close": "14.25",
      "average": "14.0845",
      "volume": "13731",
      "turnover": "193394.1",
      "trades": "28"
    },
    {
      "date": "2026-01-19",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.85",
      "high": "14.25",
      "low": "13.60",
      "close": "14.00",
      "average": "13.7391",
      "volume": "34264",
      "turnover": "470757.15",
      "trades": "46"
    },
    {
      "date": "2026-01-20",
      "bid": "14.20",
      "ask": "14.50",
      "open": "14.00",
      "high": "14.50",
      "low": "14.00",
      "close": "14.20",
      "average": "14.3902",
      "volume": "7637",
      "turnover": "109898.3",
      "trades": "11"
    },
    {
      "date": "2026-01-21",
      "bid": "14.30",
      "ask": "14.45",
      "open": "14.45",
      "high": "14.50",
      "low": "14.05",
      "close": "14.30",
      "average": "14.4331",
      "volume": "11924",
      "turnover": "172100",
      "trades": "17"
    },
    {
      "date": "2026-01-22",
      "bid": "14.20",
      "ask": "14.40",
      "open": "14.50",
      "high": "14.50",
      "low": "14.30",
      "close": "14.30",
      "average": "14.4845",
      "volume": "954",
      "turnover": "13818.2",
      "trades": "7"
    },
    {
      "date": "2026-01-23",
      "bid": "14.35",
      "ask": "14.40",
      "open": "14.45",
      "high": "14.50",
      "low": "14.30",
      "close": "14.40",
      "average": "14.3839",
      "volume": "836",
      "turnover": "12024.95",
      "trades": "11"
    },
    {
      "date": "2026-01-26",
      "bid": "14.20",
      "ask": "14.40",
      "open": "14.10",
      "high": "14.40",
      "low": "14.10",
      "close": "14.20",
      "average": "14.1853",
      "volume": "6004",
      "turnover": "85168.45",
      "trades": "24"
    },
    {
      "date": "2026-01-27",
      "bid": "14.25",
      "ask": "14.50",
      "open": "14.40",
      "high": "14.50",
      "low": "14.40",
      "close": "14.50",
      "average": "14.4904",
      "volume": "2593",
      "turnover": "37573.65",
      "trades": "15"
    },
    {
      "date": "2026-01-28",
      "bid": "14.20",
      "ask": "14.55",
      "open": "14.45",
      "high": "14.50",
      "low": "14.20",
      "close": "14.20",
      "average": "14.2689",
      "volume": "12597",
      "turnover": "179745.3",
      "trades": "20"
    },
    {
      "date": "2026-01-29",
      "bid": "14.20",
      "ask": "14.40",
      "open": "14.40",
      "high": "14.40",
      "low": "14.20",
      "close": "14.20",
      "average": "14.213",
      "volume": "3086",
      "turnover": "43861.2",
      "trades": "11"
    },
    {
      "date": "2026-01-30",
      "bid": "14.20",
      "ask": "14.50",
      "open": "14.20",
      "high": "14.55",
      "low": "14.20",
      "close": "14.20",
      "average": "14.2297",
      "volume": "505",
      "turnover": "7186",
      "trades": "12"
    },
    {
      "date": "2026-02-02",
      "bid": "15.15",
      "ask": "15.30",
      "open": "14.50",
      "high": "15.30",
      "low": "14.40",
      "close": "15.25",
      "average": "14.8391",
      "volume": "32094",
      "turnover": "476245",
      "trades": "46"
    },
    {
      "date": "2026-02-03",
      "bid": "14.90",
      "ask": "15.10",
      "open": "15.30",
      "high": "15.30",
      "low": "14.50",
      "close": "14.90",
      "average": "14.8999",
      "volume": "19426",
      "turnover": "289446.05",
      "trades": "34"
    },
    {
      "date": "2026-02-04",
      "bid": "14.90",
      "ask": "15.15",
      "open": "14.90",
      "high": "15.20",
      "low": "14.55",
      "close": "15.15",
      "average": "14.9995",
      "volume": "20892",
      "turnover": "313369.25",
      "trades": "22"
    },
    {
      "date": "2026-02-05",
      "bid": "14.55",
      "ask": "14.70",
      "open": "15.10",
      "high": "15.10",
      "low": "14.20",
      "close": "14.55",
      "average": "14.6513",
      "volume": "23672",
      "turnover": "346826.65",
      "trades": "40"
    },
    {
      "date": "2026-02-06",
      "bid": "14.80",
      "ask": "16.00",
      "open": "14.60",
      "high": "16.00",
      "low": "14.55",
      "close": "16.00",
      "average": "15.2598",
      "volume": "44989",
      "turnover": "686524.7",
      "trades": "45"
    },
    {
      "date": "2026-02-09",
      "bid": "15.50",
      "ask": "15.85",
      "open": "16.00",
      "high": "16.00",
      "low": "15.45",
      "close": "15.85",
      "average": "15.9153",
      "volume": "22084",
      "turnover": "351474.35",
      "trades": "48"
    },
    {
      "date": "2026-02-10",
      "bid": "15.80",
      "ask": "15.95",
      "open": "15.85",
      "high": "16.00",
      "low": "15.50",
      "close": "16.00",
      "average": "15.8201",
      "volume": "19791",
      "turnover": "313095.15",
      "trades": "30"
    },
    {
      "date": "2026-02-11",
      "bid": "16.00",
      "ask": "16.25",
      "open": "16.00",
      "high": "16.40",
      "low": "15.95",
      "close": "16.25",
      "average": "16.245",
      "volume": "70574",
      "turnover": "1146476.8",
      "trades": "81"
    },
    {
      "date": "2026-02-12",
      "bid": "16.20",
      "ask": "16.25",
      "open": "16.25",
      "high": "16.40",
      "low": "15.90",
      "close": "16.20",
      "average": "16.1702",
      "volume": "15616",
      "turnover": "252514.15",
      "trades": "45"
    },
    {
      "date": "2026-02-13",
      "bid": "15.90",
      "ask": "16.10",
      "open": "16.25",
      "high": "16.35",
      "low": "15.60",
      "close": "16.10",
      "average": "16.0708",
      "volume": "11337",
      "turnover": "182194.3",
      "trades": "38"
    },
    {
      "date": "2026-02-16",
      "bid": "15.45",
      "ask": "15.80",
      "open": "15.90",
      "high": "15.90",
      "low": "15.15",
      "close": "15.15",
      "average": "15.4255",
      "volume": "16613",
      "turnover": "256264.1",
      "trades": "55"
    },
    {
      "date": "2026-02-17",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.75",
      "high": "14.80",
      "low": "13.80",
      "close": "14.20",
      "average": "14.1825",
      "volume": "65226",
      "turnover": "925070",
      "trades": "147"
    },
    {
      "date": "2026-02-18",
      "bid": "15.45",
      "ask": "15.50",
      "open": "14.30",
      "high": "16.35",
      "low": "14.30",
      "close": "15.50",
      "average": "15.0015",
      "volume": "183295",
      "turnover": "2756154.55",
      "trades": "111"
    },
    {
      "date": "2026-02-19",
      "bid": "15.30",
      "ask": "15.50",
      "open": "15.45",
      "high": "16.10",
      "low": "15.30",
      "close": "15.50",
      "average": "15.5941",
      "volume": "9023",
      "turnover": "140706.2",
      "trades": "26"
    },
    {
      "date": "2026-02-20",
      "bid": "16.35",
      "ask": "16.50",
      "open": "15.30",
      "high": "16.50",
      "low": "15.30",
      "close": "16.50",
      "average": "15.9179",
      "volume": "127160",
      "turnover": "2024397.4",
      "trades": "82"
    },
    {
      "date": "2026-02-23",
      "bid": "16.35",
      "ask": "16.40",
      "open": "16.35",
      "high": "16.50",
      "low": "16.00",
      "close": "16.40",
      "average": "16.4526",
      "volume": "176563",
      "turnover": "2904917.1",
      "trades": "85"
    },
    {
      "date": "2026-02-24",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.40",
      "high": "16.50",
      "low": "16.20",
      "close": "16.40",
      "average": "16.4292",
      "volume": "28965",
      "turnover": "475872.4",
      "trades": "52"
    },
    {
      "date": "2026-02-25",
      "bid": "16.55",
      "ask": "16.80",
      "open": "16.35",
      "high": "16.80",
      "low": "16.35",
      "close": "16.55",
      "average": "16.6826",
      "volume": "403675",
      "turnover": "6734344.6",
      "trades": "60"
    },
    {
      "date": "2026-02-26",
      "bid": "16.40",
      "ask": "16.70",
      "open": "16.80",
      "high": "16.80",
      "low": "16.20",
      "close": "16.50",
      "average": "16.7327",
      "volume": "395208",
      "turnover": "6612908.02",
      "trades": "66"
    },
    {
      "date": "2026-02-27",
      "bid": "16.30",
      "ask": "16.60",
      "open": "16.60",
      "high": "16.80",
      "low": "16.40",
      "close": "16.60",
      "average": "16.5134",
      "volume": "306960",
      "turnover": "5068945.9",
      "trades": "71"
    },
    {
      "date": "2026-03-02",
      "bid": "16.05",
      "ask": "16.50",
      "open": "16.15",
      "high": "16.50",
      "low": "16.10",
      "close": "16.50",
      "average": "16.4231",
      "volume": "35013",
      "turnover": "574669.5",
      "trades": "82"
    },
    {
      "date": "2026-03-03",
      "bid": "16.35",
      "ask": "16.50",
      "open": "16.05",
      "high": "16.50",
      "low": "16.00",
      "close": "16.50",
      "average": "16.3174",
      "volume": "19024",
      "turnover": "310422.1",
      "trades": "46"
    },
    {
      "date": "2026-03-04",
      "bid": "16.20",
      "ask": "16.50",
      "open": "16.40",
      "high": "16.50",
      "low": "16.10",
      "close": "16.20",
      "average": "16.4041",
      "volume": "125456",
      "turnover": "2057994.25",
      "trades": "80"
    },
    {
      "date": "2026-03-05",
      "bid": "16.35",
      "ask": "16.45",
      "open": "16.50",
      "high": "16.50",
      "low": "16.15",
      "close": "16.35",
      "average": "16.4206",
      "volume": "21500",
      "turnover": "352971.85",
      "trades": "37"
    },
    {
      "date": "2026-03-06",
      "bid": "16.15",
      "ask": "16.35",
      "open": "16.35",
      "high": "16.50",
      "low": "16.35",
      "close": "16.35",
      "average": "16.464",
      "volume": "26384",
      "turnover": "434386.65",
      "trades": "23"
    },
    {
      "date": "2026-03-09",
      "bid": "15.75",
      "ask": "16.20",
      "open": "16.15",
      "high": "16.50",
      "low": "15.60",
      "close": "16.20",
      "average": "16.0503",
      "volume": "18298",
      "turnover": "293687.75",
      "trades": "43"
    },
    {
      "date": "2026-03-10",
      "bid": "16.20",
      "ask": "16.60",
      "open": "16.40",
      "high": "16.60",
      "low": "16.10",
      "close": "16.60",
      "average": "16.4963",
      "volume": "25086",
      "turnover": "413825.2",
      "trades": "45"
    },
    {
      "date": "2026-03-11",
      "bid": "16.50",
      "ask": "16.75",
      "open": "16.15",
      "high": "16.85",
      "low": "16.15",
      "close": "16.50",
      "average": "16.7481",
      "volume": "50016",
      "turnover": "837673.2",
      "trades": "67"
    },
    {
      "date": "2026-03-12",
      "bid": "16.65",
      "ask": "16.85",
      "open": "16.40",
      "high": "17.00",
      "low": "16.40",
      "close": "16.65",
      "average": "16.8034",
      "volume": "486242",
      "turnover": "8170503.1",
      "trades": "57"
    },
    {
      "date": "2026-03-13",
      "bid": "16.40",
      "ask": "16.75",
      "open": "16.85",
      "high": "16.85",
      "low": "16.40",
      "close": "16.85",
      "average": "16.8305",
      "volume": "35927",
      "turnover": "604667.65",
      "trades": "104"
    },
    {
      "date": "2026-03-16",
      "bid": "16.55",
      "ask": "16.85",
      "open": "16.75",
      "high": "16.85",
      "low": "16.05",
      "close": "16.75",
      "average": "16.6971",
      "volume": "51523",
      "turnover": "860285.15",
      "trades": "70"
    },
    {
      "date": "2026-03-17",
      "bid": "16.80",
      "ask": "16.85",
      "open": "16.90",
      "high": "17.00",
      "low": "16.45",
      "close": "16.85",
      "average": "16.7942",
      "volume": "46199",
      "turnover": "775874.8",
      "trades": "46"
    },
    {
      "date": "2026-03-18",
      "bid": "16.55",
      "ask": "16.85",
      "open": "16.95",
      "high": "16.95",
      "low": "16.55",
      "close": "16.80",
      "average": "16.8252",
      "volume": "40527",
      "turnover": "681876.75",
      "trades": "87"
    },
    {
      "date": "2026-03-19",
      "bid": "16.45",
      "ask": "16.80",
      "open": "16.85",
      "high": "16.85",
      "low": "16.25",
      "close": "16.80",
      "average": "16.5701",
      "volume": "30207",
      "turnover": "500533.55",
      "trades": "48"
    },
    {
      "date": "2026-03-20",
      "bid": "16.15",
      "ask": "16.70",
      "open": "16.75",
      "high": "16.90",
      "low": "16.30",
      "close": "16.30",
      "average": "16.7839",
      "volume": "11939",
      "turnover": "200383.35",
      "trades": "26"
    },
    {
      "date": "2026-03-23",
      "bid": "16.30",
      "ask": "16.80",
      "open": "16.00",
      "high": "16.80",
      "low": "16.00",
      "close": "16.45",
      "average": "16.3143",
      "volume": "16673",
      "turnover": "272007.75",
      "trades": "42"
    },
    {
      "date": "2026-03-24",
      "bid": "15.70",
      "ask": "16.20",
      "open": "16.80",
      "high": "16.80",
      "low": "16.00",
      "close": "16.00",
      "average": "16.2825",
      "volume": "10285",
      "turnover": "167465.1",
      "trades": "26"
    },
    {
      "date": "2026-03-25",
      "bid": "15.85",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.20",
      "low": "15.85",
      "close": "16.10",
      "average": "16.0207",
      "volume": "3135",
      "turnover": "50224.85",
      "trades": "28"
    },
    {
      "date": "2026-03-26",
      "bid": "15.75",
      "ask": "16.15",
      "open": "16.10",
      "high": "16.60",
      "low": "15.80",
      "close": "15.80",
      "average": "16.3156",
      "volume": "6491",
      "turnover": "105904.8",
      "trades": "24"
    },
    {
      "date": "2026-03-27",
      "bid": "15.85",
      "ask": "16.00",
      "open": "16.20",
      "high": "16.20",
      "low": "15.85",
      "close": "15.85",
      "average": "15.9492",
      "volume": "4619",
      "turnover": "73669.25",
      "trades": "16"
    },
    {
      "date": "2026-03-30",
      "bid": "16.15",
      "ask": "16.35",
      "open": "16.00",
      "high": "16.45",
      "low": "15.80",
      "close": "16.35",
      "average": "15.9476",
      "volume": "15301",
      "turnover": "244013.95",
      "trades": "34"
    },
    {
      "date": "2026-03-31",
      "bid": "15.80",
      "ask": "16.00",
      "open": "16.40",
      "high": "16.40",
      "low": "15.40",
      "close": "15.80",
      "average": "15.87",
      "volume": "27176",
      "turnover": "431282.45",
      "trades": "85"
    },
    {
      "date": "2026-04-01",
      "bid": "16.40",
      "ask": "16.80",
      "open": "16.00",
      "high": "16.80",
      "low": "16.00",
      "close": "16.80",
      "average": "16.675",
      "volume": "23908",
      "turnover": "398665.43",
      "trades": "44"
    },
    {
      "date": "2026-04-02",
      "bid": "16.50",
      "ask": "16.75",
      "open": "16.80",
      "high": "16.80",
      "low": "16.00",
      "close": "16.80",
      "average": "16.7978",
      "volume": "4292",
      "turnover": "72096",
      "trades": "15"
    },
    {
      "date": "2026-04-07",
      "bid": "16.35",
      "ask": "16.50",
      "open": "16.50",
      "high": "16.90",
      "low": "16.25",
      "close": "16.35",
      "average": "16.5823",
      "volume": "11805",
      "turnover": "195754.4",
      "trades": "45"
    },
    {
      "date": "2026-04-08",
      "bid": "15.20",
      "ask": "15.45",
      "open": "16.50",
      "high": "16.50",
      "low": "14.95",
      "close": "15.45",
      "average": "15.5032",
      "volume": "138341",
      "turnover": "2144724.29",
      "trades": "197"
    },
    {
      "date": "2026-04-09",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.15",
      "high": "15.70",
      "low": "14.90",
      "close": "14.90",
      "average": "15.2463",
      "volume": "12719",
      "turnover": "193918.1",
      "trades": "60"
    },
    {
      "date": "2026-04-10",
      "bid": "15.00",
      "ask": "15.20",
      "open": "14.90",
      "high": "15.40",
      "low": "14.85",
      "close": "15.20",
      "average": "15.1169",
      "volume": "11339",
      "turnover": "171410.75",
      "trades": "45"
    },
    {
      "date": "2026-04-13",
      "bid": "14.90",
      "ask": "15.15",
      "open": "15.00",
      "high": "15.40",
      "low": "14.65",
      "close": "14.85",
      "average": "14.8611",
      "volume": "37959",
      "turnover": "564114.05",
      "trades": "59"
    },
    {
      "date": "2026-04-14",
      "bid": "14.80",
      "ask": "15.15",
      "open": "15.15",
      "high": "15.35",
      "low": "14.70",
      "close": "15.25",
      "average": "14.9919",
      "volume": "23671",
      "turnover": "354866.8",
      "trades": "54"
    },
    {
      "date": "2026-04-15",
      "bid": "15.50",
      "ask": "15.55",
      "open": "15.40",
      "high": "15.95",
      "low": "15.00",
      "close": "15.55",
      "average": "15.6394",
      "volume": "32627",
      "turnover": "510211.8",
      "trades": "114"
    },
    {
      "date": "2026-04-16",
      "bid": "15.70",
      "ask": "15.95",
      "open": "16.05",
      "high": "16.40",
      "low": "15.60",
      "close": "15.95",
      "average": "15.9067",
      "volume": "10503",
      "turnover": "167068.3",
      "trades": "65"
    },
    {
      "date": "2026-04-17",
      "bid": "16.20",
      "ask": "16.35",
      "open": "15.95",
      "high": "16.35",
      "low": "15.75",
      "close": "16.20",
      "average": "16.1875",
      "volume": "23382",
      "turnover": "378495.55",
      "trades": "64"
    },
    {
      "date": "2026-04-20",
      "bid": "15.90",
      "ask": "16.25",
      "open": "16.25",
      "high": "16.25",
      "low": "15.55",
      "close": "16.00",
      "average": "16.1787",
      "volume": "80496",
      "turnover": "1302317.14",
      "trades": "55"
    },
    {
      "date": "2026-04-21",
      "bid": "15.90",
      "ask": "16.15",
      "open": "16.25",
      "high": "16.45",
      "low": "15.95",
      "close": "15.95",
      "average": "16.1409",
      "volume": "6986",
      "turnover": "112490.23",
      "trades": "38"
    },
    {
      "date": "2026-04-22",
      "bid": "15.90",
      "ask": "16.15",
      "open": "15.90",
      "high": "16.15",
      "low": "15.85",
      "close": "16.15",
      "average": "15.9836",
      "volume": "14466",
      "turnover": "231415.45",
      "trades": "7"
    },
    {
      "date": "2026-04-23",
      "bid": "15.95",
      "ask": "16.15",
      "open": "15.85",
      "high": "16.50",
      "low": "15.85",
      "close": "15.95",
      "average": "16.079",
      "volume": "12357",
      "turnover": "198688.4",
      "trades": "19"
    },
    {
      "date": "2026-04-24",
      "bid": "16.25",
      "ask": "16.30",
      "open": "15.95",
      "high": "16.25",
      "low": "15.90",
      "close": "16.25",
      "average": "16.1091",
      "volume": "13115",
      "turnover": "210671.86",
      "trades": "33"
    },
    {
      "date": "2026-04-27",
      "bid": "16.15",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.45",
      "low": "16.15",
      "close": "16.15",
      "average": "16.231",
      "volume": "4568",
      "turnover": "74143.4",
      "trades": "22"
    },
    {
      "date": "2026-04-28",
      "bid": "15.90",
      "ask": "16.20",
      "open": "16.45",
      "high": "16.50",
      "low": "15.90",
      "close": "16.20",
      "average": "16.1923",
      "volume": "8417",
      "turnover": "136290.95",
      "trades": "30"
    },
    {
      "date": "2026-04-29",
      "bid": "16.10",
      "ask": "16.25",
      "open": "16.20",
      "high": "16.25",
      "low": "16.00",
      "close": "16.10",
      "average": "16.1039",
      "volume": "18630",
      "turnover": "300070.88",
      "trades": "36"
    },
    {
      "date": "2026-04-30",
      "bid": "16.00",
      "ask": "16.35",
      "open": "16.20",
      "high": "16.40",
      "low": "16.05",
      "close": "16.05",
      "average": "16.1498",
      "volume": "26871",
      "turnover": "433961.8",
      "trades": "15"
    },
    {
      "date": "2026-05-04",
      "bid": "15.80",
      "ask": "15.90",
      "open": "16.25",
      "high": "16.30",
      "low": "15.50",
      "close": "15.50",
      "average": "15.8773",
      "volume": "19347",
      "turnover": "307178.1",
      "trades": "30"
    },
    {
      "date": "2026-05-05",
      "bid": "14.55",
      "ask": "14.65",
      "open": "15.50",
      "high": "15.55",
      "low": "14.25",
      "close": "14.55",
      "average": "14.8178",
      "volume": "90776",
      "turnover": "1345096.45",
      "trades": "141"
    },
    {
      "date": "2026-05-06",
      "bid": "14.05",
      "ask": "14.30",
      "open": "14.50",
      "high": "14.55",
      "low": "14.05",
      "close": "14.50",
      "average": "14.3354",
      "volume": "40241",
      "turnover": "576870.05",
      "trades": "95"
    },
    {
      "date": "2026-05-07",
      "bid": "14.65",
      "ask": "14.80",
      "open": "14.45",
      "high": "15.15",
      "low": "14.45",
      "close": "14.90",
      "average": "14.8313",
      "volume": "8496",
      "turnover": "126006.8",
      "trades": "37"
    },
    {
      "date": "2026-05-08",
      "bid": "14.85",
      "ask": "15.05",
      "open": "14.80",
      "high": "15.10",
      "low": "14.30",
      "close": "15.05",
      "average": "14.6535",
      "volume": "10656",
      "turnover": "156106.15",
      "trades": "36"
    },
    {
      "date": "2026-05-11",
      "bid": "14.80",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.10",
      "low": "14.70",
      "close": "15.00",
      "average": "14.9962",
      "volume": "12051",
      "turnover": "180723.23",
      "trades": "44"
    },
    {
      "date": "2026-05-12",
      "bid": "15.00",
      "ask": "15.15",
      "open": "14.85",
      "high": "15.30",
      "low": "14.80",
      "close": "15.00",
      "average": "14.9838",
      "volume": "10535",
      "turnover": "157854.1",
      "trades": "29"
    },
    {
      "date": "2026-05-13",
      "bid": "15.30",
      "ask": "15.65",
      "open": "15.15",
      "high": "15.85",
      "low": "15.15",
      "close": "15.85",
      "average": "15.4505",
      "volume": "18817",
      "turnover": "290732.15",
      "trades": "38"
    },
    {
      "date": "2026-05-15",
      "bid": "15.10",
      "ask": "15.50",
      "open": "15.45",
      "high": "15.75",
      "low": "15.00",
      "close": "15.40",
      "average": "15.4674",
      "volume": "11905",
      "turnover": "184139.25",
      "trades": "67"
    },
    {
      "date": "2026-05-18",
      "bid": "14.80",
      "ask": "15.30",
      "open": "15.50",
      "high": "15.50",
      "low": "14.75",
      "close": "15.35",
      "average": "15.0095",
      "volume": "16859",
      "turnover": "253044.35",
      "trades": "60"
    },
    {
      "date": "2026-05-19",
      "bid": "14.70",
      "ask": "14.95",
      "open": "15.20",
      "high": "15.30",
      "low": "14.70",
      "close": "14.95",
      "average": "14.8737",
      "volume": "3835",
      "turnover": "57040.7",
      "trades": "32"
    },
    {
      "date": "2026-05-20",
      "bid": "14.50",
      "ask": "14.65",
      "open": "14.95",
      "high": "14.95",
      "low": "14.45",
      "close": "14.65",
      "average": "14.6061",
      "volume": "10461",
      "turnover": "152794.35",
      "trades": "30"
    },
    {
      "date": "2026-05-21",
      "bid": "14.85",
      "ask": "15.25",
      "open": "14.60",
      "high": "15.25",
      "low": "14.60",
      "close": "15.25",
      "average": "15.1801",
      "volume": "16141",
      "turnover": "245016.08",
      "trades": "41"
    },
    {
      "date": "2026-05-22",
      "bid": "15.00",
      "ask": "15.05",
      "open": "15.35",
      "high": "15.35",
      "low": "14.75",
      "close": "15.05",
      "average": "15.0018",
      "volume": "15850",
      "turnover": "237777.75",
      "trades": "48"
    },
    {
      "date": "2026-05-25",
      "bid": "14.75",
      "ask": "14.90",
      "open": "15.20",
      "high": "15.60",
      "low": "14.65",
      "close": "14.75",
      "average": "14.9096",
      "volume": "16853",
      "turnover": "251271.35",
      "trades": "62"
    },
    {
      "date": "2026-05-26",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.70",
      "high": "14.75",
      "low": "14.35",
      "close": "14.40",
      "average": "14.4774",
      "volume": "10061",
      "turnover": "145657.3",
      "trades": "68"
    },
    {
      "date": "2026-05-27",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.45",
      "high": "14.50",
      "low": "14.25",
      "close": "14.40",
      "average": "14.3336",
      "volume": "10139",
      "turnover": "145328.45",
      "trades": "34"
    },
    {
      "date": "2026-05-28",
      "bid": "14.40",
      "ask": "14.45",
      "open": "14.40",
      "high": "14.50",
      "low": "14.30",
      "close": "14.40",
      "average": "14.3457",
      "volume": "2577",
      "turnover": "36968.75",
      "trades": "21"
    },
    {
      "date": "2026-05-29",
      "bid": "14.55",
      "ask": "14.90",
      "open": "14.40",
      "high": "15.00",
      "low": "14.40",
      "close": "14.55",
      "average": "14.62",
      "volume": "14950",
      "turnover": "218569.15",
      "trades": "35"
    },
    {
      "date": "2026-06-01",
      "bid": "14.10",
      "ask": "14.25",
      "open": "15.30",
      "high": "15.75",
      "low": "14.05",
      "close": "14.15",
      "average": "14.7159",
      "volume": "18661",
      "turnover": "274612.65",
      "trades": "55"
    },
    {
      "date": "2026-06-02",
      "bid": "14.15",
      "ask": "14.20",
      "open": "14.10",
      "high": "14.40",
      "low": "14.05",
      "close": "14.15",
      "average": "14.1233",
      "volume": "4377",
      "turnover": "61817.55",
      "trades": "27"
    },
    {
      "date": "2026-06-03",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.10",
      "high": "14.25",
      "low": "14.05",
      "close": "14.20",
      "average": "14.0843",
      "volume": "1967",
      "turnover": "27703.85",
      "trades": "14"
    },
    {
      "date": "2026-06-04",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.35",
      "high": "14.35",
      "low": "14.00",
      "close": "14.20",
      "average": "14.1156",
      "volume": "5160",
      "turnover": "72836.75",
      "trades": "27"
    },
    {
      "date": "2026-06-05",
      "bid": "14.05",
      "ask": "14.30",
      "open": "14.20",
      "high": "14.35",
      "low": "14.05",
      "close": "14.25",
      "average": "14.3046",
      "volume": "1291",
      "turnover": "18467.3",
      "trades": "15"
    },
    {
      "date": "2026-06-08",
      "bid": "14.10",
      "ask": "14.30",
      "open": "14.05",
      "high": "14.40",
      "low": "13.85",
      "close": "14.15",
      "average": "14.0311",
      "volume": "2319",
      "turnover": "32538.1",
      "trades": "15"
    },
    {
      "date": "2026-06-09",
      "bid": "14.00",
      "ask": "14.25",
      "open": "14.10",
      "high": "14.35",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0907",
      "volume": "5421",
      "turnover": "76385.85",
      "trades": "17"
    },
    {
      "date": "2026-06-10",
      "bid": "13.35",
      "ask": "13.75",
      "open": "14.25",
      "high": "14.25",
      "low": "13.35",
      "close": "13.40",
      "average": "13.6196",
      "volume": "16097",
      "turnover": "219196.58",
      "trades": "115"
    },
    {
      "date": "2026-06-11",
      "bid": "13.20",
      "ask": "13.25",
      "open": "13.40",
      "high": "15.20",
      "low": "13.15",
      "close": "13.20",
      "average": "13.6425",
      "volume": "14776",
      "turnover": "201582.3",
      "trades": "112"
    },
    {
      "date": "2026-06-12",
      "bid": "13.20",
      "ask": "13.35",
      "open": "13.20",
      "high": "13.55",
      "low": "13.15",
      "close": "13.20",
      "average": "13.2026",
      "volume": "7059",
      "turnover": "93197.4",
      "trades": "20"
    },
    {
      "date": "2026-06-15",
      "bid": "13.70",
      "ask": "13.90",
      "open": "13.20",
      "high": "14.70",
      "low": "13.05",
      "close": "13.70",
      "average": "13.6054",
      "volume": "39151",
      "turnover": "532666.95",
      "trades": "80"
    },
    {
      "date": "2026-06-16",
      "bid": "13.10",
      "ask": "13.50",
      "open": "14.20",
      "high": "14.20",
      "low": "13.10",
      "close": "13.50",
      "average": "13.9677",
      "volume": "17085",
      "turnover": "238638.85",
      "trades": "41"
    },
    {
      "date": "2026-06-17",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.50",
      "high": "13.50",
      "low": "12.40",
      "close": "13.00",
      "average": "12.7888",
      "volume": "31855",
      "turnover": "407386.8",
      "trades": "93"
    },
    {
      "date": "2026-06-18",
      "bid": "12.80",
      "ask": "13.05",
      "open": "12.90",
      "high": "13.20",
      "low": "12.80",
      "close": "13.05",
      "average": "13.0064",
      "volume": "18054",
      "turnover": "234817.1",
      "trades": "30"
    },
    {
      "date": "2026-06-22",
      "bid": "13.05",
      "ask": "13.25",
      "open": "12.85",
      "high": "13.90",
      "low": "12.85",
      "close": "13.10",
      "average": "13.293",
      "volume": "18750",
      "turnover": "249243.95",
      "trades": "53"
    },
    {
      "date": "2026-06-23",
      "bid": "13.15",
      "ask": "14.25",
      "open": "13.00",
      "high": "13.65",
      "low": "12.80",
      "close": "13.65",
      "average": "13.1622",
      "volume": "27380",
      "turnover": "360381.65",
      "trades": "32"
    },
    {
      "date": "2026-06-24",
      "bid": "13.25",
      "ask": "13.65",
      "open": "13.15",
      "high": "13.90",
      "low": "13.15",
      "close": "13.65",
      "average": "13.7571",
      "volume": "27651",
      "turnover": "380396.95",
      "trades": "28"
    },
    {
      "date": "2026-06-25",
      "bid": "13.30",
      "ask": "13.70",
      "open": "13.65",
      "high": "13.80",
      "low": "13.60",
      "close": "13.70",
      "average": "13.6471",
      "volume": "6588",
      "turnover": "89906.8",
      "trades": "13"
    },
    {
      "date": "2026-06-26",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.70",
      "high": "14.45",
      "low": "13.40",
      "close": "13.50",
      "average": "13.7422",
      "volume": "9778",
      "turnover": "134371.45",
      "trades": "56"
    },
    {
      "date": "2026-06-29",
      "bid": "13.15",
      "ask": "13.60",
      "open": "13.45",
      "high": "13.60",
      "low": "13.00",
      "close": "13.15",
      "average": "13.2202",
      "volume": "19879",
      "turnover": "262803.9",
      "trades": "32"
    },
    {
      "date": "2026-06-30",
      "bid": "14.00",
      "ask": "14.90",
      "open": "13.45",
      "high": "14.90",
      "low": "13.20",
      "close": "14.90",
      "average": "14.2906",
      "volume": "51197",
      "turnover": "731636.1",
      "trades": "64"
    },
    {
      "date": "2026-07-01",
      "bid": "14.00",
      "ask": "14.30",
      "open": "14.90",
      "high": "14.90",
      "low": "13.95",
      "close": "14.25",
      "average": "14.289",
      "volume": "33447",
      "turnover": "477924.25",
      "trades": "63"
    },
    {
      "date": "2026-07-02",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.30",
      "low": "13.70",
      "close": "14.00",
      "average": "13.9681",
      "volume": "23200",
      "turnover": "324060.1",
      "trades": "33"
    },
    {
      "date": "2026-07-03",
      "bid": "13.85",
      "ask": "14.15",
      "open": "14.00",
      "high": "14.50",
      "low": "13.75",
      "close": "14.00",
      "average": "14.0982",
      "volume": "12833",
      "turnover": "180922.45",
      "trades": "26"
    },
    {
      "date": "2026-07-06",
      "bid": "13.75",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.10",
      "low": "13.70",
      "close": "14.05",
      "average": "13.8902",
      "volume": "1706",
      "turnover": "23696.4",
      "trades": "12"
    },
    {
      "date": "2026-07-07",
      "bid": "13.55",
      "ask": "13.85",
      "open": "14.00",
      "high": "14.20",
      "low": "13.55",
      "close": "13.85",
      "average": "13.7682",
      "volume": "12799",
      "turnover": "176219.15",
      "trades": "37"
    },
    {
      "date": "2026-07-08",
      "bid": "13.45",
      "ask": "13.75",
      "open": "13.50",
      "high": "13.90",
      "low": "13.20",
      "close": "13.45",
      "average": "13.4797",
      "volume": "4625",
      "turnover": "62343.55",
      "trades": "26"
    },
    {
      "date": "2026-07-09",
      "bid": "13.45",
      "ask": "13.75",
      "open": "13.45",
      "high": "14.25",
      "low": "13.40",
      "close": "13.45",
      "average": "13.6449",
      "volume": "10509",
      "turnover": "143394.15",
      "trades": "39"
    },
    {
      "date": "2026-07-10",
      "bid": "13.25",
      "ask": "13.35",
      "open": "13.45",
      "high": "13.65",
      "low": "13.15",
      "close": "13.35",
      "average": "13.3289",
      "volume": "2271",
      "turnover": "30269.95",
      "trades": "26"
    },
    {
      "date": "2026-07-13",
      "bid": "13.05",
      "ask": "13.15",
      "open": "13.30",
      "high": "13.30",
      "low": "13.00",
      "close": "13.20",
      "average": "13.1362",
      "volume": "11676",
      "turnover": "153378.75",
      "trades": "29"
    },
    {
      "date": "2026-07-14",
      "bid": "12.65",
      "ask": "12.70",
      "open": "12.85",
      "high": "12.85",
      "low": "12.50",
      "close": "12.70",
      "average": "12.642",
      "volume": "15994",
      "turnover": "202196.35",
      "trades": "41"
    },
    {
      "date": "2026-07-15",
      "bid": "12.65",
      "ask": "13.00",
      "open": "12.65",
      "high": "13.40",
      "low": "12.65",
      "close": "12.75",
      "average": "12.7837",
      "volume": "23471",
      "turnover": "300046.15",
      "trades": "26"
    },
    {
      "date": "2026-07-16",
      "bid": "13.00",
      "ask": "13.20",
      "open": "13.20",
      "high": "13.55",
      "low": "13.20",
      "close": "13.20",
      "average": "13.2374",
      "volume": "15490",
      "turnover": "205047.1",
      "trades": "22"
    },
    {
      "date": "2026-07-17",
      "bid": "13.40",
      "ask": "13.65",
      "open": "13.05",
      "high": "13.85",
      "low": "13.05",
      "close": "13.40",
      "average": "13.4668",
      "volume": "21640",
      "turnover": "291420.9",
      "trades": "33"
    },
    {
      "date": "2026-07-20",
      "bid": "13.25",
      "ask": "13.30",
      "open": "13.25",
      "high": "13.40",
      "low": "13.00",
      "close": "13.25",
      "average": "13.1837",
      "volume": "7552",
      "turnover": "99563.1",
      "trades": "25"
    },
    {
      "date": "2026-07-21",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.25",
      "high": "13.25",
      "low": "13.10",
      "close": "13.10",
      "average": "13.1362",
      "volume": "4966",
      "turnover": "65234.45",
      "trades": "12"
    },
    {
      "date": "2026-07-22",
      "bid": "13.05",
      "ask": "13.25",
      "open": "13.35",
      "high": "13.45",
      "low": "13.00",
      "close": "13.20",
      "average": "13.1296",
      "volume": "5823",
      "turnover": "76453.75",
      "trades": "13"
    },
    {
      "date": "2026-07-23",
      "bid": "12.95",
      "ask": "13.25",
      "open": "14.00",
      "high": "14.00",
      "low": "13.00",
      "close": "13.00",
      "average": "13.2171",
      "volume": "5359",
      "turnover": "70830.5",
      "trades": "22"
    },
    {
      "date": "2026-07-24",
      "bid": "12.80",
      "ask": "12.95",
      "open": "12.95",
      "high": "13.20",
      "low": "12.75",
      "close": "12.95",
      "average": "13.0545",
      "volume": "7219",
      "turnover": "94240.15",
      "trades": "27"
    },
    {
      "date": "2026-07-27",
      "bid": "12.90",
      "ask": "13.15",
      "open": "12.75",
      "high": "13.25",
      "low": "12.75",
      "close": "13.15",
      "average": "13.0321",
      "volume": "4185",
      "turnover": "54539.4",
      "trades": "16"
    },
    {
      "date": "2026-07-28",
      "bid": "13.20",
      "ask": "13.80",
      "open": "13.20",
      "high": "13.50",
      "low": "13.20",
      "close": "13.20",
      "average": "13.208",
      "volume": "6458",
      "turnover": "85297.25",
      "trades": "21"
    },
    {
      "date": "2026-07-29",
      "bid": "13.20",
      "ask": "13.60",
      "open": "13.80",
      "high": "13.80",
      "low": "13.15",
      "close": "13.20",
      "average": "13.4693",
      "volume": "16093",
      "turnover": "216761.3",
      "trades": "32"
    },
    {
      "date": "2026-07-30",
      "bid": "13.20",
      "ask": "13.45",
      "open": "13.20",
      "high": "13.45",
      "low": "13.05",
      "close": "13.45",
      "average": "13.1086",
      "volume": "16941",
      "turnover": "222072.35",
      "trades": "38"
    },
    {
      "date": "2026-07-31",
      "bid": "13.70",
      "ask": "13.85",
      "open": "13.50",
      "high": "13.85",
      "low": "13.50",
      "close": "13.70",
      "average": "13.686",
      "volume": "19001",
      "turnover": "260047.85",
      "trades": "34"
    },
    {
      "date": "2026-08-03",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.85",
      "high": "13.85",
      "low": "13.25",
      "close": "13.40",
      "average": "13.3743",
      "volume": "2211",
      "turnover": "29570.5",
      "trades": "21"
    },
    {
      "date": "2026-08-04",
      "bid": "13.05",
      "ask": "13.15",
      "open": "13.35",
      "high": "13.35",
      "low": "13.05",
      "close": "13.15",
      "average": "13.2743",
      "volume": "18517",
      "turnover": "245800.1",
      "trades": "32"
    },
    {
      "date": "2026-08-05",
      "bid": "13.55",
      "ask": "13.70",
      "open": "13.15",
      "high": "14.10",
      "low": "13.15",
      "close": "13.40",
      "average": "13.4763",
      "volume": "11491",
      "turnover": "154856.3",
      "trades": "37"
    },
    {
      "date": "2026-08-06",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.35",
      "high": "13.40",
      "low": "13.35",
      "close": "13.40",
      "average": "13.3907",
      "volume": "2188",
      "turnover": "29298.85",
      "trades": "11"
    }
  ]
}