{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX416212/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/itab?id=TX416212",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX416212",
    "asset_class": "SHARES",
    "isin": "SE0015962097",
    "symbol": "ITAB",
    "company": "ITAB Group",
    "market": null,
    "last_sale_price": "SEK 15.14",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "17.74",
      "ask": "17.76",
      "open": "17.82",
      "high": "17.82",
      "low": "17.56",
      "close": "17.76",
      "average": "17.7559",
      "volume": "88361",
      "turnover": "1568931.84",
      "trades": "230"
    },
    {
      "date": "2021-08-03",
      "bid": "17.64",
      "ask": "17.74",
      "open": "17.74",
      "high": "17.94",
      "low": "17.50",
      "close": "17.74",
      "average": "17.7118",
      "volume": "31480",
      "turnover": "557567.02",
      "trades": "80"
    },
    {
      "date": "2021-08-04",
      "bid": "18.08",
      "ask": "18.10",
      "open": "17.70",
      "high": "18.10",
      "low": "17.52",
      "close": "18.04",
      "average": "17.9534",
      "volume": "215548",
      "turnover": "3869810.16",
      "trades": "235"
    },
    {
      "date": "2021-08-05",
      "bid": "18.40",
      "ask": "18.46",
      "open": "18.04",
      "high": "19.00",
      "low": "18.04",
      "close": "18.50",
      "average": "18.434",
      "volume": "193466",
      "turnover": "3566356.7",
      "trades": "236"
    },
    {
      "date": "2021-08-06",
      "bid": "18.52",
      "ask": "18.58",
      "open": "18.38",
      "high": "18.58",
      "low": "18.00",
      "close": "18.30",
      "average": "18.3029",
      "volume": "178044",
      "turnover": "3255293.74",
      "trades": "176"
    },
    {
      "date": "2021-08-09",
      "bid": "18.78",
      "ask": "18.80",
      "open": "18.30",
      "high": "18.90",
      "low": "18.30",
      "close": "18.66",
      "average": "18.6563",
      "volume": "194130",
      "turnover": "3622340.2",
      "trades": "163"
    },
    {
      "date": "2021-08-10",
      "bid": "18.60",
      "ask": "18.66",
      "open": "18.60",
      "high": "18.88",
      "low": "18.60",
      "close": "18.60",
      "average": "18.7725",
      "volume": "68856",
      "turnover": "1292600.32",
      "trades": "63"
    },
    {
      "date": "2021-08-11",
      "bid": "18.08",
      "ask": "18.20",
      "open": "18.60",
      "high": "18.70",
      "low": "18.16",
      "close": "18.50",
      "average": "18.4073",
      "volume": "30034",
      "turnover": "552845.44",
      "trades": "57"
    },
    {
      "date": "2021-08-12",
      "bid": "18.10",
      "ask": "18.34",
      "open": "18.50",
      "high": "18.50",
      "low": "18.02",
      "close": "18.34",
      "average": "18.098",
      "volume": "82598",
      "turnover": "1494861.2",
      "trades": "67"
    },
    {
      "date": "2021-08-13",
      "bid": "18.06",
      "ask": "18.14",
      "open": "18.34",
      "high": "18.50",
      "low": "18.00",
      "close": "18.18",
      "average": "18.2006",
      "volume": "55723",
      "turnover": "1014192.96",
      "trades": "90"
    },
    {
      "date": "2021-08-16",
      "bid": "17.50",
      "ask": "17.58",
      "open": "18.18",
      "high": "18.18",
      "low": "17.50",
      "close": "17.50",
      "average": "17.6475",
      "volume": "66144",
      "turnover": "1167274.15",
      "trades": "125"
    },
    {
      "date": "2021-08-17",
      "bid": "16.70",
      "ask": "16.72",
      "open": "17.50",
      "high": "17.50",
      "low": "16.60",
      "close": "16.72",
      "average": "16.9711",
      "volume": "141517",
      "turnover": "2401698.6",
      "trades": "191"
    },
    {
      "date": "2021-08-18",
      "bid": "16.54",
      "ask": "16.62",
      "open": "16.74",
      "high": "16.98",
      "low": "16.50",
      "close": "16.50",
      "average": "16.6274",
      "volume": "47141",
      "turnover": "783833.02",
      "trades": "115"
    },
    {
      "date": "2021-08-19",
      "bid": "16.08",
      "ask": "16.10",
      "open": "16.52",
      "high": "16.68",
      "low": "16.02",
      "close": "16.02",
      "average": "16.271",
      "volume": "50795",
      "turnover": "826482.96",
      "trades": "124"
    },
    {
      "date": "2021-08-20",
      "bid": "16.30",
      "ask": "16.60",
      "open": "16.02",
      "high": "16.62",
      "low": "16.00",
      "close": "16.62",
      "average": "16.2139",
      "volume": "75946",
      "turnover": "1231382.46",
      "trades": "146"
    },
    {
      "date": "2021-08-23",
      "bid": "16.56",
      "ask": "16.68",
      "open": "16.80",
      "high": "17.24",
      "low": "16.56",
      "close": "16.66",
      "average": "16.8134",
      "volume": "209985",
      "turnover": "3530555.18",
      "trades": "433"
    },
    {
      "date": "2021-08-24",
      "bid": "16.74",
      "ask": "16.84",
      "open": "16.66",
      "high": "16.90",
      "low": "16.64",
      "close": "16.86",
      "average": "16.7246",
      "volume": "57692",
      "turnover": "964875.44",
      "trades": "145"
    },
    {
      "date": "2021-08-25",
      "bid": "17.40",
      "ask": "17.44",
      "open": "16.86",
      "high": "17.74",
      "low": "16.68",
      "close": "17.46",
      "average": "17.219",
      "volume": "106360",
      "turnover": "1831415.96",
      "trades": "241"
    },
    {
      "date": "2021-08-26",
      "bid": "17.14",
      "ask": "17.20",
      "open": "17.46",
      "high": "17.48",
      "low": "17.04",
      "close": "17.14",
      "average": "17.2059",
      "volume": "82551",
      "turnover": "1420365.74",
      "trades": "124"
    },
    {
      "date": "2021-08-27",
      "bid": "17.22",
      "ask": "17.26",
      "open": "17.14",
      "high": "17.26",
      "low": "16.86",
      "close": "17.14",
      "average": "17.0846",
      "volume": "32741",
      "turnover": "559365.82",
      "trades": "89"
    },
    {
      "date": "2021-08-30",
      "bid": "17.16",
      "ask": "17.32",
      "open": "17.10",
      "high": "17.50",
      "low": "17.02",
      "close": "17.26",
      "average": "17.3125",
      "volume": "26089",
      "turnover": "451665.24",
      "trades": "89"
    },
    {
      "date": "2021-08-31",
      "bid": "16.62",
      "ask": "16.72",
      "open": "17.16",
      "high": "17.36",
      "low": "16.60",
      "close": "16.60",
      "average": "16.8738",
      "volume": "74441",
      "turnover": "1256215.34",
      "trades": "163"
    },
    {
      "date": "2021-09-01",
      "bid": "16.40",
      "ask": "16.42",
      "open": "16.60",
      "high": "16.68",
      "low": "16.36",
      "close": "16.40",
      "average": "16.5048",
      "volume": "53867",
      "turnover": "889062.56",
      "trades": "113"
    },
    {
      "date": "2021-09-02",
      "bid": "16.48",
      "ask": "16.62",
      "open": "16.40",
      "high": "16.76",
      "low": "16.40",
      "close": "16.48",
      "average": "16.5627",
      "volume": "26447",
      "turnover": "438034.22",
      "trades": "106"
    },
    {
      "date": "2021-09-03",
      "bid": "16.40",
      "ask": "16.42",
      "open": "16.48",
      "high": "16.64",
      "low": "16.38",
      "close": "16.40",
      "average": "16.5044",
      "volume": "34524",
      "turnover": "569799.04",
      "trades": "81"
    },
    {
      "date": "2021-09-06",
      "bid": "16.08",
      "ask": "16.14",
      "open": "16.60",
      "high": "16.60",
      "low": "15.78",
      "close": "16.16",
      "average": "16.0787",
      "volume": "121074",
      "turnover": "1946707.46",
      "trades": "225"
    },
    {
      "date": "2021-09-07",
      "bid": "15.94",
      "ask": "16.00",
      "open": "16.16",
      "high": "16.22",
      "low": "15.90",
      "close": "15.92",
      "average": "16.0097",
      "volume": "40204",
      "turnover": "643652.88",
      "trades": "120"
    },
    {
      "date": "2021-09-08",
      "bid": "15.50",
      "ask": "15.66",
      "open": "16.00",
      "high": "16.02",
      "low": "15.38",
      "close": "15.50",
      "average": "15.5788",
      "volume": "87589",
      "turnover": "1364528.46",
      "trades": "202"
    },
    {
      "date": "2021-09-09",
      "bid": "15.26",
      "ask": "15.36",
      "open": "15.50",
      "high": "15.96",
      "low": "15.10",
      "close": "15.30",
      "average": "15.4807",
      "volume": "127145",
      "turnover": "1968299.12",
      "trades": "315"
    },
    {
      "date": "2021-09-10",
      "bid": "15.36",
      "ask": "15.44",
      "open": "15.90",
      "high": "15.90",
      "low": "15.36",
      "close": "15.36",
      "average": "15.5489",
      "volume": "41178",
      "turnover": "640078.9",
      "trades": "85"
    },
    {
      "date": "2021-09-13",
      "bid": "15.10",
      "ask": "15.16",
      "open": "15.38",
      "high": "15.50",
      "low": "15.10",
      "close": "15.10",
      "average": "15.3733",
      "volume": "87536",
      "turnover": "1345717.64",
      "trades": "122"
    },
    {
      "date": "2021-09-14",
      "bid": "14.90",
      "ask": "14.98",
      "open": "15.10",
      "high": "15.28",
      "low": "14.42",
      "close": "14.98",
      "average": "14.8378",
      "volume": "142334",
      "turnover": "2111921.56",
      "trades": "245"
    },
    {
      "date": "2021-09-15",
      "bid": "14.62",
      "ask": "14.70",
      "open": "14.96",
      "high": "14.96",
      "low": "14.50",
      "close": "14.62",
      "average": "14.675",
      "volume": "36309",
      "turnover": "532782.19",
      "trades": "132"
    },
    {
      "date": "2021-09-16",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.60",
      "high": "14.92",
      "low": "14.50",
      "close": "14.64",
      "average": "14.7084",
      "volume": "48857",
      "turnover": "718577.22",
      "trades": "179"
    },
    {
      "date": "2021-09-17",
      "bid": "14.64",
      "ask": "14.72",
      "open": "14.64",
      "high": "14.88",
      "low": "14.50",
      "close": "14.78",
      "average": "14.704",
      "volume": "123825",
      "turnover": "1820717.1",
      "trades": "122"
    },
    {
      "date": "2021-09-20",
      "bid": "14.12",
      "ask": "14.22",
      "open": "14.78",
      "high": "14.78",
      "low": "13.86",
      "close": "14.08",
      "average": "14.2043",
      "volume": "72040",
      "turnover": "1023276.58",
      "trades": "189"
    },
    {
      "date": "2021-09-21",
      "bid": "13.88",
      "ask": "14.02",
      "open": "14.26",
      "high": "14.76",
      "low": "13.88",
      "close": "14.00",
      "average": "14.1359",
      "volume": "91726",
      "turnover": "1296633",
      "trades": "142"
    },
    {
      "date": "2021-09-22",
      "bid": "14.10",
      "ask": "14.24",
      "open": "13.86",
      "high": "14.28",
      "low": "13.86",
      "close": "14.24",
      "average": "14.0789",
      "volume": "40036",
      "turnover": "563663.48",
      "trades": "77"
    },
    {
      "date": "2021-09-23",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.24",
      "high": "14.76",
      "low": "14.00",
      "close": "14.20",
      "average": "14.3591",
      "volume": "62561",
      "turnover": "898318.48",
      "trades": "105"
    },
    {
      "date": "2021-09-24",
      "bid": "13.92",
      "ask": "14.12",
      "open": "14.20",
      "high": "14.28",
      "low": "13.72",
      "close": "14.12",
      "average": "13.9359",
      "volume": "98652",
      "turnover": "1374807.88",
      "trades": "138"
    },
    {
      "date": "2021-09-27",
      "bid": "13.80",
      "ask": "13.88",
      "open": "14.12",
      "high": "14.24",
      "low": "13.82",
      "close": "13.82",
      "average": "13.9245",
      "volume": "32545",
      "turnover": "453173.72",
      "trades": "75"
    },
    {
      "date": "2021-09-28",
      "bid": "13.50",
      "ask": "13.62",
      "open": "13.84",
      "high": "13.86",
      "low": "13.28",
      "close": "13.50",
      "average": "13.5703",
      "volume": "111481",
      "turnover": "1512835.4",
      "trades": "156"
    },
    {
      "date": "2021-09-29",
      "bid": "13.40",
      "ask": "13.46",
      "open": "13.50",
      "high": "13.76",
      "low": "13.34",
      "close": "13.36",
      "average": "13.4907",
      "volume": "91761",
      "turnover": "1237948.83",
      "trades": "100"
    },
    {
      "date": "2021-09-30",
      "bid": "13.44",
      "ask": "13.60",
      "open": "13.40",
      "high": "13.54",
      "low": "13.24",
      "close": "13.44",
      "average": "13.4252",
      "volume": "148678",
      "turnover": "1996027.52",
      "trades": "98"
    },
    {
      "date": "2021-10-01",
      "bid": "14.00",
      "ask": "14.18",
      "open": "13.44",
      "high": "14.42",
      "low": "13.30",
      "close": "14.14",
      "average": "14.0196",
      "volume": "131516",
      "turnover": "1843806.86",
      "trades": "161"
    },
    {
      "date": "2021-10-04",
      "bid": "13.34",
      "ask": "13.60",
      "open": "14.24",
      "high": "14.24",
      "low": "13.30",
      "close": "13.50",
      "average": "13.7228",
      "volume": "59665",
      "turnover": "818770.5",
      "trades": "144"
    },
    {
      "date": "2021-10-05",
      "bid": "13.08",
      "ask": "13.20",
      "open": "13.40",
      "high": "13.76",
      "low": "12.92",
      "close": "13.10",
      "average": "13.2096",
      "volume": "67505",
      "turnover": "891711.84",
      "trades": "178"
    },
    {
      "date": "2021-10-06",
      "bid": "13.52",
      "ask": "13.62",
      "open": "13.00",
      "high": "13.70",
      "low": "12.90",
      "close": "13.50",
      "average": "13.1986",
      "volume": "53942",
      "turnover": "711956.52",
      "trades": "128"
    },
    {
      "date": "2021-10-07",
      "bid": "13.76",
      "ask": "13.94",
      "open": "13.50",
      "high": "14.00",
      "low": "13.38",
      "close": "13.94",
      "average": "13.7355",
      "volume": "36976",
      "turnover": "507883.1",
      "trades": "91"
    },
    {
      "date": "2021-10-08",
      "bid": "13.56",
      "ask": "13.76",
      "open": "13.94",
      "high": "13.94",
      "low": "13.50",
      "close": "13.56",
      "average": "13.7983",
      "volume": "39134",
      "turnover": "539983.12",
      "trades": "92"
    },
    {
      "date": "2021-10-11",
      "bid": "13.80",
      "ask": "13.94",
      "open": "13.58",
      "high": "14.24",
      "low": "13.58",
      "close": "13.90",
      "average": "13.9228",
      "volume": "64197",
      "turnover": "893804.68",
      "trades": "90"
    },
    {
      "date": "2021-10-12",
      "bid": "13.90",
      "ask": "14.06",
      "open": "13.90",
      "high": "14.16",
      "low": "13.82",
      "close": "13.86",
      "average": "13.97",
      "volume": "50187",
      "turnover": "701111.56",
      "trades": "67"
    },
    {
      "date": "2021-10-13",
      "bid": "14.14",
      "ask": "14.26",
      "open": "13.86",
      "high": "14.30",
      "low": "13.86",
      "close": "14.14",
      "average": "14.1625",
      "volume": "36743",
      "turnover": "520372.68",
      "trades": "72"
    },
    {
      "date": "2021-10-14",
      "bid": "14.64",
      "ask": "14.66",
      "open": "14.14",
      "high": "14.90",
      "low": "14.12",
      "close": "14.80",
      "average": "14.54",
      "volume": "62573",
      "turnover": "909811.92",
      "trades": "96"
    },
    {
      "date": "2021-10-15",
      "bid": "14.60",
      "ask": "14.88",
      "open": "14.70",
      "high": "14.80",
      "low": "14.50",
      "close": "14.50",
      "average": "14.6139",
      "volume": "42963",
      "turnover": "627856.66",
      "trades": "80"
    },
    {
      "date": "2021-10-18",
      "bid": "14.58",
      "ask": "14.80",
      "open": "14.50",
      "high": "14.82",
      "low": "14.28",
      "close": "14.76",
      "average": "14.659",
      "volume": "42346",
      "turnover": "620750.94",
      "trades": "54"
    },
    {
      "date": "2021-10-19",
      "bid": "14.02",
      "ask": "14.18",
      "open": "14.82",
      "high": "14.82",
      "low": "14.00",
      "close": "14.02",
      "average": "14.317",
      "volume": "93611",
      "turnover": "1340230.86",
      "trades": "116"
    },
    {
      "date": "2021-10-20",
      "bid": "13.64",
      "ask": "13.94",
      "open": "14.02",
      "high": "14.02",
      "low": "13.50",
      "close": "13.62",
      "average": "13.8632",
      "volume": "81945",
      "turnover": "1136021.82",
      "trades": "100"
    },
    {
      "date": "2021-10-21",
      "bid": "14.26",
      "ask": "14.46",
      "open": "13.62",
      "high": "14.46",
      "low": "13.40",
      "close": "14.46",
      "average": "13.9966",
      "volume": "53864",
      "turnover": "753911.56",
      "trades": "78"
    },
    {
      "date": "2021-10-22",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.46",
      "high": "14.80",
      "low": "14.26",
      "close": "14.40",
      "average": "14.4806",
      "volume": "21361",
      "turnover": "309319.28",
      "trades": "58"
    },
    {
      "date": "2021-10-25",
      "bid": "14.08",
      "ask": "14.16",
      "open": "14.40",
      "high": "14.40",
      "low": "13.68",
      "close": "14.16",
      "average": "14.0417",
      "volume": "63887",
      "turnover": "897083.24",
      "trades": "92"
    },
    {
      "date": "2021-10-26",
      "bid": "13.90",
      "ask": "14.14",
      "open": "14.00",
      "high": "14.00",
      "low": "13.80",
      "close": "14.00",
      "average": "13.9521",
      "volume": "35027",
      "turnover": "488701.66",
      "trades": "53"
    },
    {
      "date": "2021-10-27",
      "bid": "13.64",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.00",
      "low": "13.50",
      "close": "13.96",
      "average": "13.8471",
      "volume": "70622",
      "turnover": "977911.82",
      "trades": "182"
    },
    {
      "date": "2021-10-28",
      "bid": "13.68",
      "ask": "13.76",
      "open": "14.18",
      "high": "14.18",
      "low": "13.50",
      "close": "13.88",
      "average": "13.6674",
      "volume": "34108",
      "turnover": "466166.32",
      "trades": "109"
    },
    {
      "date": "2021-10-29",
      "bid": "13.84",
      "ask": "13.88",
      "open": "13.88",
      "high": "14.20",
      "low": "13.82",
      "close": "13.82",
      "average": "13.9662",
      "volume": "51412",
      "turnover": "718031",
      "trades": "106"
    },
    {
      "date": "2021-11-01",
      "bid": "14.00",
      "ask": "14.16",
      "open": "13.82",
      "high": "14.20",
      "low": "13.50",
      "close": "14.08",
      "average": "13.8473",
      "volume": "51966",
      "turnover": "719609.94",
      "trades": "92"
    },
    {
      "date": "2021-11-02",
      "bid": "13.74",
      "ask": "13.90",
      "open": "13.00",
      "high": "13.88",
      "low": "12.68",
      "close": "13.70",
      "average": "13.23",
      "volume": "621725",
      "turnover": "8225429.46",
      "trades": "326"
    },
    {
      "date": "2021-11-03",
      "bid": "13.20",
      "ask": "13.28",
      "open": "13.62",
      "high": "13.98",
      "low": "13.18",
      "close": "13.22",
      "average": "13.4627",
      "volume": "170224",
      "turnover": "2291676.74",
      "trades": "260"
    },
    {
      "date": "2021-11-04",
      "bid": "13.62",
      "ask": "13.66",
      "open": "13.22",
      "high": "13.68",
      "low": "13.22",
      "close": "13.62",
      "average": "13.5374",
      "volume": "41469",
      "turnover": "561382.7",
      "trades": "67"
    },
    {
      "date": "2021-11-05",
      "bid": "13.62",
      "ask": "13.80",
      "open": "13.60",
      "high": "13.84",
      "low": "13.46",
      "close": "13.62",
      "average": "13.673",
      "volume": "96664",
      "turnover": "1321684.87",
      "trades": "69"
    },
    {
      "date": "2021-11-08",
      "bid": "13.10",
      "ask": "13.18",
      "open": "13.60",
      "high": "13.62",
      "low": "13.08",
      "close": "13.10",
      "average": "13.2418",
      "volume": "143530",
      "turnover": "1900596.06",
      "trades": "130"
    },
    {
      "date": "2021-11-09",
      "bid": "13.76",
      "ask": "14.00",
      "open": "13.28",
      "high": "14.10",
      "low": "13.22",
      "close": "14.10",
      "average": "13.3566",
      "volume": "124353",
      "turnover": "1660929.18",
      "trades": "86"
    },
    {
      "date": "2021-11-10",
      "bid": "13.64",
      "ask": "13.76",
      "open": "14.20",
      "high": "14.20",
      "low": "13.60",
      "close": "13.76",
      "average": "13.7712",
      "volume": "31690",
      "turnover": "436408.78",
      "trades": "77"
    },
    {
      "date": "2021-11-11",
      "bid": "13.48",
      "ask": "13.64",
      "open": "13.70",
      "high": "13.74",
      "low": "13.26",
      "close": "13.48",
      "average": "13.5081",
      "volume": "46202",
      "turnover": "624103.46",
      "trades": "85"
    },
    {
      "date": "2021-11-12",
      "bid": "13.70",
      "ask": "13.92",
      "open": "13.26",
      "high": "13.98",
      "low": "13.26",
      "close": "13.98",
      "average": "13.5898",
      "volume": "24302",
      "turnover": "330370.84",
      "trades": "61"
    },
    {
      "date": "2021-11-15",
      "bid": "13.60",
      "ask": "13.68",
      "open": "13.98",
      "high": "13.98",
      "low": "13.52",
      "close": "13.72",
      "average": "13.6165",
      "volume": "52027",
      "turnover": "708423.06",
      "trades": "96"
    },
    {
      "date": "2021-11-16",
      "bid": "13.40",
      "ask": "13.56",
      "open": "13.72",
      "high": "14.10",
      "low": "13.02",
      "close": "13.40",
      "average": "13.4177",
      "volume": "90867",
      "turnover": "1219227.2",
      "trades": "113"
    },
    {
      "date": "2021-11-17",
      "bid": "13.64",
      "ask": "13.70",
      "open": "13.06",
      "high": "13.74",
      "low": "13.06",
      "close": "13.64",
      "average": "13.4821",
      "volume": "65544",
      "turnover": "883673.7",
      "trades": "81"
    },
    {
      "date": "2021-11-18",
      "bid": "13.48",
      "ask": "13.68",
      "open": "13.64",
      "high": "13.76",
      "low": "13.50",
      "close": "13.68",
      "average": "13.586",
      "volume": "26779",
      "turnover": "363818.64",
      "trades": "57"
    },
    {
      "date": "2021-11-19",
      "bid": "13.36",
      "ask": "13.48",
      "open": "13.68",
      "high": "13.68",
      "low": "13.22",
      "close": "13.36",
      "average": "13.4469",
      "volume": "51830",
      "turnover": "696866.3",
      "trades": "73"
    },
    {
      "date": "2021-11-22",
      "bid": "13.22",
      "ask": "13.38",
      "open": "13.30",
      "high": "13.46",
      "low": "13.22",
      "close": "13.22",
      "average": "13.3505",
      "volume": "25250",
      "turnover": "337099.26",
      "trades": "83"
    },
    {
      "date": "2021-11-23",
      "bid": "13.08",
      "ask": "13.12",
      "open": "13.22",
      "high": "13.30",
      "low": "13.06",
      "close": "13.12",
      "average": "13.1842",
      "volume": "41141",
      "turnover": "542409.22",
      "trades": "83"
    },
    {
      "date": "2021-11-24",
      "bid": "13.20",
      "ask": "13.32",
      "open": "13.42",
      "high": "13.42",
      "low": "13.18",
      "close": "13.20",
      "average": "13.2947",
      "volume": "51547",
      "turnover": "685302.08",
      "trades": "66"
    },
    {
      "date": "2021-11-25",
      "bid": "13.08",
      "ask": "13.18",
      "open": "13.20",
      "high": "13.40",
      "low": "13.02",
      "close": "13.10",
      "average": "13.1953",
      "volume": "23903",
      "turnover": "315407.76",
      "trades": "86"
    },
    {
      "date": "2021-11-26",
      "bid": "12.54",
      "ask": "12.60",
      "open": "13.10",
      "high": "13.14",
      "low": "12.46",
      "close": "12.60",
      "average": "12.7197",
      "volume": "90325",
      "turnover": "1148902.5",
      "trades": "129"
    },
    {
      "date": "2021-11-29",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.50",
      "high": "12.50",
      "low": "12.06",
      "close": "12.20",
      "average": "12.2851",
      "volume": "85593",
      "turnover": "1051514.54",
      "trades": "159"
    },
    {
      "date": "2021-11-30",
      "bid": "12.10",
      "ask": "12.26",
      "open": "12.14",
      "high": "13.20",
      "low": "12.02",
      "close": "13.20",
      "average": "12.4544",
      "volume": "39166",
      "turnover": "487787.64",
      "trades": "65"
    },
    {
      "date": "2021-12-01",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.08",
      "high": "13.60",
      "low": "12.46",
      "close": "13.50",
      "average": "12.9878",
      "volume": "82972",
      "turnover": "1077621.39",
      "trades": "196"
    },
    {
      "date": "2021-12-02",
      "bid": "12.70",
      "ask": "13.00",
      "open": "13.50",
      "high": "13.50",
      "low": "12.32",
      "close": "13.00",
      "average": "12.7729",
      "volume": "54422",
      "turnover": "695127.34",
      "trades": "120"
    },
    {
      "date": "2021-12-03",
      "bid": "12.44",
      "ask": "12.70",
      "open": "13.00",
      "high": "13.00",
      "low": "12.26",
      "close": "12.46",
      "average": "12.4764",
      "volume": "44145",
      "turnover": "550769.92",
      "trades": "110"
    },
    {
      "date": "2021-12-06",
      "bid": "12.50",
      "ask": "12.70",
      "open": "12.46",
      "high": "12.70",
      "low": "11.74",
      "close": "12.34",
      "average": "12.1464",
      "volume": "93322",
      "turnover": "1133525.08",
      "trades": "214"
    },
    {
      "date": "2021-12-07",
      "bid": "12.66",
      "ask": "12.78",
      "open": "12.34",
      "high": "13.36",
      "low": "12.34",
      "close": "12.90",
      "average": "12.8925",
      "volume": "356641",
      "turnover": "4588215.82",
      "trades": "149"
    },
    {
      "date": "2021-12-08",
      "bid": "12.78",
      "ask": "13.10",
      "open": "12.90",
      "high": "13.20",
      "low": "12.70",
      "close": "13.00",
      "average": "12.9801",
      "volume": "36265",
      "turnover": "470722.98",
      "trades": "50"
    },
    {
      "date": "2021-12-09",
      "bid": "13.30",
      "ask": "13.34",
      "open": "13.38",
      "high": "13.40",
      "low": "13.02",
      "close": "13.40",
      "average": "13.274",
      "volume": "527643",
      "turnover": "6976519.84",
      "trades": "110"
    },
    {
      "date": "2021-12-10",
      "bid": "13.00",
      "ask": "13.12",
      "open": "13.00",
      "high": "13.22",
      "low": "12.72",
      "close": "13.12",
      "average": "12.9171",
      "volume": "32646",
      "turnover": "421690.88",
      "trades": "88"
    },
    {
      "date": "2021-12-13",
      "bid": "12.64",
      "ask": "12.80",
      "open": "13.02",
      "high": "13.12",
      "low": "12.64",
      "close": "12.76",
      "average": "12.9002",
      "volume": "39972",
      "turnover": "515014.93",
      "trades": "96"
    },
    {
      "date": "2021-12-14",
      "bid": "13.00",
      "ask": "13.16",
      "open": "12.90",
      "high": "13.24",
      "low": "12.90",
      "close": "13.00",
      "average": "13.0085",
      "volume": "36906",
      "turnover": "480090.2",
      "trades": "78"
    },
    {
      "date": "2021-12-15",
      "bid": "13.02",
      "ask": "13.20",
      "open": "12.70",
      "high": "13.20",
      "low": "12.70",
      "close": "13.20",
      "average": "12.959",
      "volume": "70295",
      "turnover": "910952.9",
      "trades": "100"
    },
    {
      "date": "2021-12-16",
      "bid": "12.92",
      "ask": "13.12",
      "open": "13.20",
      "high": "13.20",
      "low": "12.76",
      "close": "13.00",
      "average": "12.9833",
      "volume": "30990",
      "turnover": "402353.64",
      "trades": "70"
    },
    {
      "date": "2021-12-17",
      "bid": "13.08",
      "ask": "13.20",
      "open": "12.92",
      "high": "13.20",
      "low": "12.70",
      "close": "12.98",
      "average": "12.9396",
      "volume": "82729",
      "turnover": "1070476.32",
      "trades": "113"
    },
    {
      "date": "2021-12-20",
      "bid": "13.28",
      "ask": "13.52",
      "open": "12.84",
      "high": "13.66",
      "low": "12.78",
      "close": "13.30",
      "average": "13.2192",
      "volume": "59606",
      "turnover": "787945.3",
      "trades": "98"
    },
    {
      "date": "2021-12-21",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.30",
      "high": "13.66",
      "low": "13.22",
      "close": "13.34",
      "average": "13.448",
      "volume": "143951",
      "turnover": "1935859.12",
      "trades": "102"
    },
    {
      "date": "2021-12-22",
      "bid": "13.26",
      "ask": "13.44",
      "open": "13.24",
      "high": "13.44",
      "low": "13.10",
      "close": "13.44",
      "average": "13.2217",
      "volume": "80861",
      "turnover": "1069119.06",
      "trades": "118"
    },
    {
      "date": "2021-12-23",
      "bid": "13.40",
      "ask": "13.52",
      "open": "13.08",
      "high": "13.52",
      "low": "13.08",
      "close": "13.52",
      "average": "13.3779",
      "volume": "38349",
      "turnover": "513028.22",
      "trades": "51"
    },
    {
      "date": "2021-12-27",
      "bid": "13.40",
      "ask": "13.68",
      "open": "13.52",
      "high": "13.68",
      "low": "13.32",
      "close": "13.50",
      "average": "13.4381",
      "volume": "81232",
      "turnover": "1091600",
      "trades": "112"
    },
    {
      "date": "2021-12-28",
      "bid": "13.24",
      "ask": "13.38",
      "open": "13.34",
      "high": "13.56",
      "low": "13.20",
      "close": "13.36",
      "average": "13.3287",
      "volume": "72481",
      "turnover": "966080.6",
      "trades": "103"
    },
    {
      "date": "2021-12-29",
      "bid": "13.02",
      "ask": "13.20",
      "open": "13.20",
      "high": "13.32",
      "low": "12.96",
      "close": "13.02",
      "average": "13.1196",
      "volume": "93701",
      "turnover": "1229335.04",
      "trades": "129"
    },
    {
      "date": "2021-12-30",
      "bid": "13.22",
      "ask": "13.42",
      "open": "13.00",
      "high": "13.42",
      "low": "12.90",
      "close": "13.42",
      "average": "13.047",
      "volume": "61151",
      "turnover": "797835.66",
      "trades": "100"
    },
    {
      "date": "2022-01-03",
      "bid": "13.12",
      "ask": "13.26",
      "open": "13.42",
      "high": "13.46",
      "low": "12.96",
      "close": "13.26",
      "average": "13.1596",
      "volume": "101950",
      "turnover": "1341619.62",
      "trades": "204"
    },
    {
      "date": "2022-01-04",
      "bid": "13.00",
      "ask": "13.12",
      "open": "13.24",
      "high": "13.24",
      "low": "13.00",
      "close": "13.00",
      "average": "13.1022",
      "volume": "55946",
      "turnover": "733018.14",
      "trades": "156"
    },
    {
      "date": "2022-01-05",
      "bid": "13.04",
      "ask": "13.12",
      "open": "13.00",
      "high": "13.44",
      "low": "12.94",
      "close": "13.04",
      "average": "13.0258",
      "volume": "17162",
      "turnover": "223549.52",
      "trades": "165"
    },
    {
      "date": "2022-01-07",
      "bid": "12.82",
      "ask": "12.84",
      "open": "13.04",
      "high": "13.04",
      "low": "12.70",
      "close": "12.82",
      "average": "12.8533",
      "volume": "35858",
      "turnover": "460894.22",
      "trades": "112"
    },
    {
      "date": "2022-01-10",
      "bid": "12.40",
      "ask": "12.54",
      "open": "12.84",
      "high": "12.86",
      "low": "12.40",
      "close": "12.50",
      "average": "12.6489",
      "volume": "75606",
      "turnover": "956335.9",
      "trades": "112"
    },
    {
      "date": "2022-01-11",
      "bid": "12.50",
      "ask": "12.56",
      "open": "12.54",
      "high": "12.84",
      "low": "12.50",
      "close": "12.64",
      "average": "12.6489",
      "volume": "44758",
      "turnover": "566139.4",
      "trades": "66"
    },
    {
      "date": "2022-01-12",
      "bid": "12.60",
      "ask": "12.80",
      "open": "12.64",
      "high": "12.92",
      "low": "12.62",
      "close": "12.66",
      "average": "12.7283",
      "volume": "15729",
      "turnover": "200202.92",
      "trades": "32"
    },
    {
      "date": "2022-01-13",
      "bid": "12.74",
      "ask": "12.86",
      "open": "12.66",
      "high": "12.88",
      "low": "12.62",
      "close": "12.62",
      "average": "12.7389",
      "volume": "690240",
      "turnover": "8792907.42",
      "trades": "38"
    },
    {
      "date": "2022-01-14",
      "bid": "13.62",
      "ask": "13.70",
      "open": "12.60",
      "high": "14.16",
      "low": "12.26",
      "close": "14.16",
      "average": "12.7122",
      "volume": "478778",
      "turnover": "6086314.78",
      "trades": "225"
    },
    {
      "date": "2022-01-17",
      "bid": "13.20",
      "ask": "13.38",
      "open": "14.20",
      "high": "14.68",
      "low": "13.10",
      "close": "13.46",
      "average": "13.776",
      "volume": "106214",
      "turnover": "1463197.62",
      "trades": "255"
    },
    {
      "date": "2022-01-18",
      "bid": "13.30",
      "ask": "13.44",
      "open": "13.40",
      "high": "14.04",
      "low": "13.10",
      "close": "13.44",
      "average": "13.5002",
      "volume": "180036",
      "turnover": "2430526.38",
      "trades": "234"
    },
    {
      "date": "2022-01-19",
      "bid": "13.48",
      "ask": "13.50",
      "open": "13.44",
      "high": "13.56",
      "low": "13.20",
      "close": "13.56",
      "average": "13.4442",
      "volume": "51816",
      "turnover": "696622.7",
      "trades": "112"
    },
    {
      "date": "2022-01-20",
      "bid": "13.52",
      "ask": "13.66",
      "open": "13.56",
      "high": "13.78",
      "low": "13.50",
      "close": "13.70",
      "average": "13.6075",
      "volume": "60114",
      "turnover": "818003.56",
      "trades": "86"
    },
    {
      "date": "2022-01-21",
      "bid": "13.60",
      "ask": "13.64",
      "open": "13.80",
      "high": "13.80",
      "low": "13.50",
      "close": "13.64",
      "average": "13.5853",
      "volume": "97369",
      "turnover": "1322783.7",
      "trades": "90"
    },
    {
      "date": "2022-01-24",
      "bid": "12.88",
      "ask": "13.08",
      "open": "13.46",
      "high": "13.64",
      "low": "12.36",
      "close": "12.88",
      "average": "12.6821",
      "volume": "137360",
      "turnover": "1742016.94",
      "trades": "249"
    },
    {
      "date": "2022-01-25",
      "bid": "12.52",
      "ask": "12.84",
      "open": "12.88",
      "high": "12.88",
      "low": "12.36",
      "close": "12.84",
      "average": "12.5364",
      "volume": "130697",
      "turnover": "1638463.56",
      "trades": "208"
    },
    {
      "date": "2022-01-26",
      "bid": "12.92",
      "ask": "13.34",
      "open": "12.84",
      "high": "13.34",
      "low": "12.50",
      "close": "13.02",
      "average": "12.7981",
      "volume": "62065",
      "turnover": "794316.26",
      "trades": "116"
    },
    {
      "date": "2022-01-27",
      "bid": "13.48",
      "ask": "13.58",
      "open": "13.10",
      "high": "13.58",
      "low": "13.10",
      "close": "13.32",
      "average": "13.4194",
      "volume": "40076",
      "turnover": "537794.08",
      "trades": "110"
    },
    {
      "date": "2022-01-28",
      "bid": "12.94",
      "ask": "13.08",
      "open": "13.58",
      "high": "13.58",
      "low": "12.94",
      "close": "13.18",
      "average": "13.235",
      "volume": "99320",
      "turnover": "1314501.24",
      "trades": "130"
    },
    {
      "date": "2022-01-31",
      "bid": "13.36",
      "ask": "13.40",
      "open": "13.50",
      "high": "13.50",
      "low": "13.20",
      "close": "13.36",
      "average": "13.3821",
      "volume": "23711",
      "turnover": "317303.88",
      "trades": "54"
    },
    {
      "date": "2022-02-01",
      "bid": "13.34",
      "ask": "13.38",
      "open": "13.50",
      "high": "13.50",
      "low": "13.14",
      "close": "13.28",
      "average": "13.3257",
      "volume": "25244",
      "turnover": "336335.96",
      "trades": "84"
    },
    {
      "date": "2022-02-02",
      "bid": "13.62",
      "ask": "13.80",
      "open": "13.30",
      "high": "13.80",
      "low": "13.30",
      "close": "13.80",
      "average": "13.5686",
      "volume": "40666",
      "turnover": "551781.62",
      "trades": "80"
    },
    {
      "date": "2022-02-03",
      "bid": "14.90",
      "ask": "14.94",
      "open": "13.80",
      "high": "15.16",
      "low": "13.50",
      "close": "14.90",
      "average": "14.4458",
      "volume": "226221",
      "turnover": "3268034.06",
      "trades": "439"
    },
    {
      "date": "2022-02-04",
      "bid": "15.26",
      "ask": "15.38",
      "open": "14.94",
      "high": "15.40",
      "low": "14.90",
      "close": "15.38",
      "average": "15.0761",
      "volume": "254699",
      "turnover": "3839865.06",
      "trades": "381"
    },
    {
      "date": "2022-02-07",
      "bid": "15.94",
      "ask": "16.02",
      "open": "15.76",
      "high": "16.20",
      "low": "15.46",
      "close": "16.00",
      "average": "15.84",
      "volume": "268641",
      "turnover": "4255276.8",
      "trades": "485"
    },
    {
      "date": "2022-02-08",
      "bid": "14.84",
      "ask": "15.00",
      "open": "16.22",
      "high": "16.36",
      "low": "14.62",
      "close": "14.80",
      "average": "15.1929",
      "volume": "304270",
      "turnover": "4622747.54",
      "trades": "435"
    },
    {
      "date": "2022-02-09",
      "bid": "15.50",
      "ask": "15.60",
      "open": "14.90",
      "high": "15.60",
      "low": "14.50",
      "close": "15.54",
      "average": "14.8904",
      "volume": "146830",
      "turnover": "2186362.22",
      "trades": "247"
    },
    {
      "date": "2022-02-10",
      "bid": "15.60",
      "ask": "15.72",
      "open": "15.62",
      "high": "15.86",
      "low": "15.36",
      "close": "15.60",
      "average": "15.6046",
      "volume": "171845",
      "turnover": "2678060.94",
      "trades": "262"
    },
    {
      "date": "2022-02-11",
      "bid": "15.58",
      "ask": "15.60",
      "open": "15.58",
      "high": "15.92",
      "low": "15.34",
      "close": "15.52",
      "average": "15.6445",
      "volume": "151586",
      "turnover": "2371484.64",
      "trades": "213"
    },
    {
      "date": "2022-02-14",
      "bid": "14.52",
      "ask": "14.60",
      "open": "15.50",
      "high": "15.50",
      "low": "13.48",
      "close": "14.50",
      "average": "14.0269",
      "volume": "407335",
      "turnover": "5713603.52",
      "trades": "537"
    },
    {
      "date": "2022-02-15",
      "bid": "14.12",
      "ask": "14.28",
      "open": "14.50",
      "high": "14.58",
      "low": "13.82",
      "close": "14.24",
      "average": "14.1999",
      "volume": "102904",
      "turnover": "1461224.78",
      "trades": "141"
    },
    {
      "date": "2022-02-16",
      "bid": "13.82",
      "ask": "13.94",
      "open": "14.36",
      "high": "14.38",
      "low": "13.74",
      "close": "13.76",
      "average": "13.9751",
      "volume": "72799",
      "turnover": "1017373",
      "trades": "107"
    },
    {
      "date": "2022-02-17",
      "bid": "13.86",
      "ask": "13.96",
      "open": "13.80",
      "high": "14.02",
      "low": "13.78",
      "close": "13.96",
      "average": "13.9152",
      "volume": "79410",
      "turnover": "1105007.08",
      "trades": "68"
    },
    {
      "date": "2022-02-18",
      "bid": "13.98",
      "ask": "14.00",
      "open": "13.96",
      "high": "14.20",
      "low": "13.84",
      "close": "13.92",
      "average": "13.9672",
      "volume": "109495",
      "turnover": "1529334.44",
      "trades": "243"
    },
    {
      "date": "2022-02-21",
      "bid": "12.66",
      "ask": "12.86",
      "open": "13.86",
      "high": "13.92",
      "low": "12.36",
      "close": "12.62",
      "average": "13.0813",
      "volume": "479731",
      "turnover": "6279725.97",
      "trades": "448"
    },
    {
      "date": "2022-02-22",
      "bid": "12.86",
      "ask": "13.18",
      "open": "12.50",
      "high": "13.50",
      "low": "12.26",
      "close": "12.60",
      "average": "12.9481",
      "volume": "107858",
      "turnover": "1396554.24",
      "trades": "135"
    },
    {
      "date": "2022-02-23",
      "bid": "12.44",
      "ask": "12.60",
      "open": "12.70",
      "high": "13.04",
      "low": "12.50",
      "close": "12.50",
      "average": "12.6198",
      "volume": "63265",
      "turnover": "798391.86",
      "trades": "76"
    },
    {
      "date": "2022-02-24",
      "bid": "11.78",
      "ask": "11.90",
      "open": "11.40",
      "high": "12.00",
      "low": "11.04",
      "close": "11.72",
      "average": "11.7067",
      "volume": "113402",
      "turnover": "1327808.68",
      "trades": "211"
    },
    {
      "date": "2022-02-25",
      "bid": "13.08",
      "ask": "13.20",
      "open": "11.90",
      "high": "13.20",
      "low": "11.90",
      "close": "13.20",
      "average": "12.6684",
      "volume": "131493",
      "turnover": "1665799.6",
      "trades": "155"
    },
    {
      "date": "2022-02-28",
      "bid": "12.96",
      "ask": "13.04",
      "open": "13.20",
      "high": "13.28",
      "low": "12.76",
      "close": "13.08",
      "average": "13.032",
      "volume": "202684",
      "turnover": "2641371.5",
      "trades": "243"
    },
    {
      "date": "2022-03-01",
      "bid": "12.92",
      "ask": "13.04",
      "open": "13.00",
      "high": "13.32",
      "low": "12.92",
      "close": "13.00",
      "average": "13.0042",
      "volume": "27355",
      "turnover": "355729.7",
      "trades": "41"
    },
    {
      "date": "2022-03-02",
      "bid": "13.00",
      "ask": "13.06",
      "open": "13.00",
      "high": "13.06",
      "low": "12.84",
      "close": "13.06",
      "average": "12.9512",
      "volume": "90016",
      "turnover": "1165814.42",
      "trades": "122"
    },
    {
      "date": "2022-03-03",
      "bid": "12.70",
      "ask": "12.84",
      "open": "12.62",
      "high": "13.04",
      "low": "12.62",
      "close": "12.70",
      "average": "12.8404",
      "volume": "15957",
      "turnover": "204894.92",
      "trades": "47"
    },
    {
      "date": "2022-03-04",
      "bid": "12.12",
      "ask": "12.16",
      "open": "12.60",
      "high": "12.60",
      "low": "11.80",
      "close": "12.12",
      "average": "12.1277",
      "volume": "72929",
      "turnover": "884458.08",
      "trades": "131"
    },
    {
      "date": "2022-03-07",
      "bid": "11.60",
      "ask": "11.64",
      "open": "12.12",
      "high": "12.12",
      "low": "11.16",
      "close": "11.78",
      "average": "11.4798",
      "volume": "209384",
      "turnover": "2403692.14",
      "trades": "218"
    },
    {
      "date": "2022-03-08",
      "bid": "11.50",
      "ask": "11.66",
      "open": "11.78",
      "high": "11.78",
      "low": "11.50",
      "close": "11.50",
      "average": "11.604",
      "volume": "83300",
      "turnover": "966614.6",
      "trades": "102"
    },
    {
      "date": "2022-03-09",
      "bid": "11.86",
      "ask": "11.92",
      "open": "11.50",
      "high": "12.14",
      "low": "11.50",
      "close": "11.80",
      "average": "11.885",
      "volume": "119192",
      "turnover": "1416601.92",
      "trades": "171"
    },
    {
      "date": "2022-03-10",
      "bid": "11.96",
      "ask": "12.10",
      "open": "12.08",
      "high": "12.10",
      "low": "11.88",
      "close": "12.10",
      "average": "11.9668",
      "volume": "13536",
      "turnover": "161982.6",
      "trades": "38"
    },
    {
      "date": "2022-03-11",
      "bid": "12.18",
      "ask": "12.24",
      "open": "12.02",
      "high": "12.36",
      "low": "11.78",
      "close": "12.16",
      "average": "12.1193",
      "volume": "64244",
      "turnover": "778594.44",
      "trades": "138"
    },
    {
      "date": "2022-03-14",
      "bid": "12.52",
      "ask": "12.86",
      "open": "12.60",
      "high": "12.98",
      "low": "12.48",
      "close": "12.50",
      "average": "12.7219",
      "volume": "152603",
      "turnover": "1941477.22",
      "trades": "295"
    },
    {
      "date": "2022-03-15",
      "bid": "12.40",
      "ask": "12.46",
      "open": "12.78",
      "high": "12.78",
      "low": "12.24",
      "close": "12.46",
      "average": "12.4409",
      "volume": "46408",
      "turnover": "577356.36",
      "trades": "100"
    },
    {
      "date": "2022-03-16",
      "bid": "12.94",
      "ask": "13.02",
      "open": "12.58",
      "high": "13.04",
      "low": "12.58",
      "close": "13.04",
      "average": "12.8816",
      "volume": "74793",
      "turnover": "963450.08",
      "trades": "158"
    },
    {
      "date": "2022-03-17",
      "bid": "12.94",
      "ask": "13.00",
      "open": "13.10",
      "high": "13.22",
      "low": "12.64",
      "close": "12.74",
      "average": "12.9161",
      "volume": "46196",
      "turnover": "596670.58",
      "trades": "86"
    },
    {
      "date": "2022-03-18",
      "bid": "12.80",
      "ask": "12.84",
      "open": "12.82",
      "high": "13.00",
      "low": "12.30",
      "close": "12.66",
      "average": "12.5691",
      "volume": "102852",
      "turnover": "1292757.54",
      "trades": "142"
    },
    {
      "date": "2022-03-21",
      "bid": "12.46",
      "ask": "12.56",
      "open": "12.66",
      "high": "12.66",
      "low": "12.32",
      "close": "12.48",
      "average": "12.4443",
      "volume": "41303",
      "turnover": "513988.7",
      "trades": "71"
    },
    {
      "date": "2022-03-22",
      "bid": "12.38",
      "ask": "12.48",
      "open": "12.48",
      "high": "12.48",
      "low": "12.20",
      "close": "12.20",
      "average": "12.3284",
      "volume": "66658",
      "turnover": "821783.42",
      "trades": "82"
    },
    {
      "date": "2022-03-23",
      "bid": "12.04",
      "ask": "12.28",
      "open": "12.50",
      "high": "12.50",
      "low": "12.08",
      "close": "12.28",
      "average": "12.2287",
      "volume": "50042",
      "turnover": "611947.04",
      "trades": "74"
    },
    {
      "date": "2022-03-24",
      "bid": "12.16",
      "ask": "12.26",
      "open": "12.28",
      "high": "12.28",
      "low": "11.96",
      "close": "12.16",
      "average": "12.0888",
      "volume": "41518",
      "turnover": "501902.54",
      "trades": "63"
    },
    {
      "date": "2022-03-25",
      "bid": "12.22",
      "ask": "12.36",
      "open": "12.00",
      "high": "12.34",
      "low": "11.96",
      "close": "12.10",
      "average": "12.1304",
      "volume": "43023",
      "turnover": "521885.02",
      "trades": "83"
    },
    {
      "date": "2022-03-28",
      "bid": "12.22",
      "ask": "12.30",
      "open": "12.10",
      "high": "12.28",
      "low": "12.06",
      "close": "12.22",
      "average": "12.2152",
      "volume": "11726",
      "turnover": "143235.08",
      "trades": "49"
    },
    {
      "date": "2022-03-29",
      "bid": "12.38",
      "ask": "12.58",
      "open": "12.28",
      "high": "12.88",
      "low": "12.14",
      "close": "12.42",
      "average": "12.3988",
      "volume": "51956",
      "turnover": "644190.92",
      "trades": "58"
    },
    {
      "date": "2022-03-30",
      "bid": "12.20",
      "ask": "12.40",
      "open": "12.86",
      "high": "12.86",
      "low": "12.12",
      "close": "12.48",
      "average": "12.2942",
      "volume": "25872",
      "turnover": "318074.56",
      "trades": "62"
    },
    {
      "date": "2022-03-31",
      "bid": "12.16",
      "ask": "12.40",
      "open": "12.48",
      "high": "12.56",
      "low": "12.00",
      "close": "12.40",
      "average": "12.2311",
      "volume": "52949",
      "turnover": "647624.42",
      "trades": "85"
    },
    {
      "date": "2022-04-01",
      "bid": "12.24",
      "ask": "12.60",
      "open": "12.40",
      "high": "12.60",
      "low": "12.10",
      "close": "12.58",
      "average": "12.3093",
      "volume": "29185",
      "turnover": "359248.2",
      "trades": "61"
    },
    {
      "date": "2022-04-04",
      "bid": "12.26",
      "ask": "12.52",
      "open": "12.60",
      "high": "12.64",
      "low": "12.10",
      "close": "12.46",
      "average": "12.4127",
      "volume": "31293",
      "turnover": "388430.12",
      "trades": "73"
    },
    {
      "date": "2022-04-05",
      "bid": "12.24",
      "ask": "12.40",
      "open": "12.46",
      "high": "12.50",
      "low": "12.16",
      "close": "12.40",
      "average": "12.3444",
      "volume": "60028",
      "turnover": "741007.88",
      "trades": "115"
    },
    {
      "date": "2022-04-06",
      "bid": "12.14",
      "ask": "12.20",
      "open": "12.40",
      "high": "12.40",
      "low": "12.10",
      "close": "12.20",
      "average": "12.1991",
      "volume": "40135",
      "turnover": "489612.5",
      "trades": "83"
    },
    {
      "date": "2022-04-07",
      "bid": "12.22",
      "ask": "12.32",
      "open": "12.24",
      "high": "12.56",
      "low": "12.18",
      "close": "12.40",
      "average": "12.2957",
      "volume": "53786",
      "turnover": "661333.96",
      "trades": "64"
    },
    {
      "date": "2022-04-08",
      "bid": "12.24",
      "ask": "12.42",
      "open": "12.30",
      "high": "12.42",
      "low": "12.12",
      "close": "12.42",
      "average": "12.2212",
      "volume": "38155",
      "turnover": "466791.08",
      "trades": "43"
    },
    {
      "date": "2022-04-11",
      "bid": "12.06",
      "ask": "12.28",
      "open": "12.42",
      "high": "12.42",
      "low": "12.06",
      "close": "12.20",
      "average": "12.1837",
      "volume": "26488",
      "turnover": "322720.92",
      "trades": "51"
    },
    {
      "date": "2022-04-12",
      "bid": "12.06",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.16",
      "low": "11.92",
      "close": "12.10",
      "average": "12.0554",
      "volume": "9414",
      "turnover": "113489.82",
      "trades": "37"
    },
    {
      "date": "2022-04-13",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.10",
      "high": "12.34",
      "low": "11.92",
      "close": "12.30",
      "average": "12.1772",
      "volume": "24356",
      "turnover": "296440.38",
      "trades": "40"
    },
    {
      "date": "2022-04-14",
      "bid": "12.04",
      "ask": "12.22",
      "open": "12.34",
      "high": "12.34",
      "low": "11.92",
      "close": "12.22",
      "average": "12.0358",
      "volume": "15794",
      "turnover": "190093.9",
      "trades": "63"
    },
    {
      "date": "2022-04-19",
      "bid": "12.06",
      "ask": "12.16",
      "open": "12.00",
      "high": "12.20",
      "low": "12.00",
      "close": "12.20",
      "average": "12.1092",
      "volume": "6625",
      "turnover": "80224.3",
      "trades": "32"
    },
    {
      "date": "2022-04-20",
      "bid": "11.90",
      "ask": "12.10",
      "open": "12.20",
      "high": "12.30",
      "low": "11.94",
      "close": "12.08",
      "average": "12.0529",
      "volume": "26841",
      "turnover": "323511.02",
      "trades": "44"
    },
    {
      "date": "2022-04-21",
      "bid": "12.08",
      "ask": "12.30",
      "open": "12.32",
      "high": "12.34",
      "low": "11.98",
      "close": "12.18",
      "average": "12.2204",
      "volume": "13218",
      "turnover": "161529.12",
      "trades": "35"
    },
    {
      "date": "2022-04-22",
      "bid": "12.00",
      "ask": "12.26",
      "open": "11.92",
      "high": "12.26",
      "low": "11.90",
      "close": "12.26",
      "average": "12.0469",
      "volume": "9058",
      "turnover": "109114.62",
      "trades": "35"
    },
    {
      "date": "2022-04-25",
      "bid": "11.78",
      "ask": "11.90",
      "open": "12.26",
      "high": "12.30",
      "low": "11.60",
      "close": "12.08",
      "average": "11.7902",
      "volume": "51982",
      "turnover": "612878.78",
      "trades": "73"
    },
    {
      "date": "2022-04-26",
      "bid": "11.68",
      "ask": "11.80",
      "open": "11.90",
      "high": "11.98",
      "low": "11.62",
      "close": "11.80",
      "average": "11.803",
      "volume": "23658",
      "turnover": "279236.54",
      "trades": "41"
    },
    {
      "date": "2022-04-27",
      "bid": "11.52",
      "ask": "11.60",
      "open": "11.80",
      "high": "11.80",
      "low": "11.46",
      "close": "11.52",
      "average": "11.5403",
      "volume": "45992",
      "turnover": "530760.48",
      "trades": "55"
    },
    {
      "date": "2022-04-28",
      "bid": "11.16",
      "ask": "11.50",
      "open": "11.58",
      "high": "11.70",
      "low": "11.36",
      "close": "11.36",
      "average": "11.5504",
      "volume": "66044",
      "turnover": "762891.74",
      "trades": "29"
    },
    {
      "date": "2022-04-29",
      "bid": "11.12",
      "ask": "11.22",
      "open": "11.60",
      "high": "11.60",
      "low": "11.00",
      "close": "11.10",
      "average": "11.1105",
      "volume": "52869",
      "turnover": "587403.5",
      "trades": "89"
    },
    {
      "date": "2022-05-02",
      "bid": "11.00",
      "ask": "11.20",
      "open": "11.10",
      "high": "11.22",
      "low": "10.86",
      "close": "11.18",
      "average": "11.0398",
      "volume": "65999",
      "turnover": "728616.24",
      "trades": "64"
    },
    {
      "date": "2022-05-03",
      "bid": "11.00",
      "ask": "11.32",
      "open": "11.20",
      "high": "11.32",
      "low": "10.94",
      "close": "11.32",
      "average": "11.0248",
      "volume": "22535",
      "turnover": "248443.78",
      "trades": "32"
    },
    {
      "date": "2022-05-04",
      "bid": "11.20",
      "ask": "11.32",
      "open": "11.34",
      "high": "11.34",
      "low": "10.90",
      "close": "11.20",
      "average": "11.081",
      "volume": "12122",
      "turnover": "134323.34",
      "trades": "32"
    },
    {
      "date": "2022-05-05",
      "bid": "11.10",
      "ask": "11.18",
      "open": "11.20",
      "high": "11.50",
      "low": "10.98",
      "close": "11.18",
      "average": "11.2891",
      "volume": "71649",
      "turnover": "808853.3",
      "trades": "50"
    },
    {
      "date": "2022-05-06",
      "bid": "10.88",
      "ask": "10.98",
      "open": "11.34",
      "high": "11.34",
      "low": "10.88",
      "close": "10.98",
      "average": "11.0158",
      "volume": "23758",
      "turnover": "261713.68",
      "trades": "47"
    },
    {
      "date": "2022-05-09",
      "bid": "10.46",
      "ask": "10.50",
      "open": "10.98",
      "high": "10.98",
      "low": "10.46",
      "close": "10.50",
      "average": "10.6523",
      "volume": "76708",
      "turnover": "816536.74",
      "trades": "84"
    },
    {
      "date": "2022-05-10",
      "bid": "9.87",
      "ask": "10.30",
      "open": "10.26",
      "high": "11.26",
      "low": "9.90",
      "close": "10.00",
      "average": "10.5933",
      "volume": "284214",
      "turnover": "3010770.75",
      "trades": "197"
    },
    {
      "date": "2022-05-11",
      "bid": "10.26",
      "ask": "10.38",
      "open": "10.40",
      "high": "10.56",
      "low": "10.26",
      "close": "10.26",
      "average": "10.4091",
      "volume": "51563",
      "turnover": "536722.62",
      "trades": "96"
    },
    {
      "date": "2022-05-12",
      "bid": "10.32",
      "ask": "10.46",
      "open": "10.38",
      "high": "10.48",
      "low": "10.04",
      "close": "10.30",
      "average": "10.3084",
      "volume": "52612",
      "turnover": "542347.5",
      "trades": "76"
    },
    {
      "date": "2022-05-13",
      "bid": "10.60",
      "ask": "10.72",
      "open": "10.78",
      "high": "10.78",
      "low": "10.48",
      "close": "10.72",
      "average": "10.5493",
      "volume": "42177",
      "turnover": "444938.64",
      "trades": "65"
    },
    {
      "date": "2022-05-16",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.72",
      "high": "10.84",
      "low": "10.50",
      "close": "10.80",
      "average": "10.7535",
      "volume": "8073",
      "turnover": "86812.96",
      "trades": "37"
    },
    {
      "date": "2022-05-17",
      "bid": "10.72",
      "ask": "10.86",
      "open": "10.84",
      "high": "10.96",
      "low": "10.74",
      "close": "10.86",
      "average": "10.8307",
      "volume": "23956",
      "turnover": "259459.24",
      "trades": "42"
    },
    {
      "date": "2022-05-18",
      "bid": "10.70",
      "ask": "10.82",
      "open": "10.98",
      "high": "11.00",
      "low": "10.54",
      "close": "10.82",
      "average": "10.8701",
      "volume": "37046",
      "turnover": "402694.42",
      "trades": "75"
    },
    {
      "date": "2022-05-19",
      "bid": "10.38",
      "ask": "10.56",
      "open": "10.62",
      "high": "10.78",
      "low": "10.36",
      "close": "10.40",
      "average": "10.5423",
      "volume": "116865",
      "turnover": "1233357.36",
      "trades": "70"
    },
    {
      "date": "2022-05-20",
      "bid": "10.56",
      "ask": "10.76",
      "open": "10.56",
      "high": "10.82",
      "low": "10.52",
      "close": "10.58",
      "average": "10.7157",
      "volume": "90586",
      "turnover": "970693.68",
      "trades": "84"
    },
    {
      "date": "2022-05-23",
      "bid": "10.76",
      "ask": "10.86",
      "open": "10.58",
      "high": "10.94",
      "low": "10.58",
      "close": "10.76",
      "average": "10.8126",
      "volume": "52812",
      "turnover": "571034.02",
      "trades": "57"
    },
    {
      "date": "2022-05-24",
      "bid": "10.80",
      "ask": "10.92",
      "open": "10.86",
      "high": "10.94",
      "low": "10.76",
      "close": "10.78",
      "average": "10.8395",
      "volume": "33831",
      "turnover": "366710.84",
      "trades": "52"
    },
    {
      "date": "2022-05-25",
      "bid": "10.82",
      "ask": "10.96",
      "open": "10.94",
      "high": "10.96",
      "low": "10.80",
      "close": "10.96",
      "average": "10.8902",
      "volume": "12040",
      "turnover": "131118.44",
      "trades": "25"
    },
    {
      "date": "2022-05-27",
      "bid": "11.30",
      "ask": "11.60",
      "open": "10.98",
      "high": "11.60",
      "low": "10.80",
      "close": "11.22",
      "average": "11.109",
      "volume": "91255",
      "turnover": "1013747.36",
      "trades": "73"
    },
    {
      "date": "2022-05-30",
      "bid": "11.20",
      "ask": "11.34",
      "open": "11.10",
      "high": "11.34",
      "low": "11.02",
      "close": "11.34",
      "average": "11.2337",
      "volume": "19181",
      "turnover": "215474.54",
      "trades": "39"
    },
    {
      "date": "2022-05-31",
      "bid": "10.86",
      "ask": "11.00",
      "open": "11.34",
      "high": "11.34",
      "low": "10.86",
      "close": "10.86",
      "average": "10.9962",
      "volume": "54771",
      "turnover": "602273.66",
      "trades": "61"
    },
    {
      "date": "2022-06-01",
      "bid": "10.86",
      "ask": "11.00",
      "open": "11.08",
      "high": "11.18",
      "low": "10.84",
      "close": "10.84",
      "average": "10.9476",
      "volume": "38150",
      "turnover": "417651.54",
      "trades": "47"
    },
    {
      "date": "2022-06-02",
      "bid": "10.76",
      "ask": "11.00",
      "open": "10.98",
      "high": "10.98",
      "low": "10.70",
      "close": "10.72",
      "average": "10.7672",
      "volume": "6010",
      "turnover": "64710.78",
      "trades": "20"
    },
    {
      "date": "2022-06-03",
      "bid": "10.92",
      "ask": "11.08",
      "open": "10.62",
      "high": "11.08",
      "low": "10.62",
      "close": "10.94",
      "average": "10.8373",
      "volume": "24998",
      "turnover": "270914.18",
      "trades": "23"
    },
    {
      "date": "2022-06-07",
      "bid": "11.28",
      "ask": "11.40",
      "open": "10.94",
      "high": "11.46",
      "low": "10.76",
      "close": "11.40",
      "average": "11.1446",
      "volume": "12839",
      "turnover": "143077.2",
      "trades": "57"
    },
    {
      "date": "2022-06-08",
      "bid": "11.14",
      "ask": "11.24",
      "open": "11.14",
      "high": "11.28",
      "low": "11.12",
      "close": "11.24",
      "average": "11.1588",
      "volume": "5369",
      "turnover": "59911.64",
      "trades": "21"
    },
    {
      "date": "2022-06-09",
      "bid": "10.94",
      "ask": "11.04",
      "open": "11.44",
      "high": "11.44",
      "low": "10.94",
      "close": "11.04",
      "average": "11.0951",
      "volume": "22040",
      "turnover": "244535.36",
      "trades": "42"
    },
    {
      "date": "2022-06-10",
      "bid": "10.80",
      "ask": "11.08",
      "open": "11.02",
      "high": "11.14",
      "low": "10.66",
      "close": "10.66",
      "average": "10.7582",
      "volume": "39140",
      "turnover": "421074.9",
      "trades": "52"
    },
    {
      "date": "2022-06-13",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.66",
      "high": "10.66",
      "low": "10.26",
      "close": "10.30",
      "average": "10.4525",
      "volume": "36782",
      "turnover": "384463.86",
      "trades": "47"
    },
    {
      "date": "2022-06-14",
      "bid": "9.93",
      "ask": "10.00",
      "open": "10.34",
      "high": "10.58",
      "low": "9.70",
      "close": "9.93",
      "average": "9.9704",
      "volume": "186715",
      "turnover": "1861630.7",
      "trades": "118"
    },
    {
      "date": "2022-06-15",
      "bid": "10.04",
      "ask": "10.36",
      "open": "10.10",
      "high": "10.34",
      "low": "9.93",
      "close": "10.04",
      "average": "10.18",
      "volume": "6597",
      "turnover": "67157.42",
      "trades": "19"
    },
    {
      "date": "2022-06-16",
      "bid": "9.91",
      "ask": "9.95",
      "open": "10.04",
      "high": "10.08",
      "low": "9.90",
      "close": "9.95",
      "average": "9.9491",
      "volume": "28742",
      "turnover": "285958.03",
      "trades": "35"
    },
    {
      "date": "2022-06-17",
      "bid": "9.90",
      "ask": "10.16",
      "open": "9.95",
      "high": "10.32",
      "low": "9.86",
      "close": "9.92",
      "average": "9.9685",
      "volume": "23501",
      "turnover": "234270.26",
      "trades": "36"
    },
    {
      "date": "2022-06-20",
      "bid": "9.90",
      "ask": "10.34",
      "open": "9.92",
      "high": "10.34",
      "low": "9.86",
      "close": "9.90",
      "average": "9.9234",
      "volume": "5365",
      "turnover": "53239.08",
      "trades": "10"
    },
    {
      "date": "2022-06-21",
      "bid": "9.63",
      "ask": "9.99",
      "open": "10.36",
      "high": "10.58",
      "low": "9.50",
      "close": "9.64",
      "average": "10.1574",
      "volume": "47734",
      "turnover": "484852.64",
      "trades": "51"
    },
    {
      "date": "2022-06-22",
      "bid": "9.64",
      "ask": "9.85",
      "open": "9.65",
      "high": "10.06",
      "low": "9.58",
      "close": "9.84",
      "average": "9.6405",
      "volume": "50221",
      "turnover": "484156.36",
      "trades": "49"
    },
    {
      "date": "2022-06-23",
      "bid": "9.81",
      "ask": "10.06",
      "open": "9.84",
      "high": "10.08",
      "low": "9.84",
      "close": "10.04",
      "average": "9.9222",
      "volume": "45223",
      "turnover": "448711.37",
      "trades": "27"
    },
    {
      "date": "2022-06-27",
      "bid": "9.92",
      "ask": "10.00",
      "open": "9.96",
      "high": "10.10",
      "low": "9.92",
      "close": "10.00",
      "average": "10.0032",
      "volume": "28576",
      "turnover": "285850.93",
      "trades": "24"
    },
    {
      "date": "2022-06-28",
      "bid": "9.90",
      "ask": "10.08",
      "open": "10.00",
      "high": "10.60",
      "low": "9.65",
      "close": "10.08",
      "average": "10.0822",
      "volume": "25145",
      "turnover": "253517.26",
      "trades": "33"
    },
    {
      "date": "2022-06-29",
      "bid": "9.98",
      "ask": "10.08",
      "open": "10.08",
      "high": "10.08",
      "low": "10.08",
      "close": "10.08",
      "average": "10.08",
      "volume": "25618",
      "turnover": "258229.44",
      "trades": "7"
    },
    {
      "date": "2022-06-30",
      "bid": "9.89",
      "ask": "10.16",
      "open": "10.04",
      "high": "10.20",
      "low": "9.89",
      "close": "10.16",
      "average": "9.9447",
      "volume": "14276",
      "turnover": "141970.04",
      "trades": "16"
    },
    {
      "date": "2022-07-01",
      "bid": "9.90",
      "ask": "10.34",
      "open": "10.16",
      "high": "10.34",
      "low": "9.90",
      "close": "10.34",
      "average": "10.1528",
      "volume": "1744",
      "turnover": "17706.51",
      "trades": "13"
    },
    {
      "date": "2022-07-04",
      "bid": "9.91",
      "ask": "10.10",
      "open": "10.36",
      "high": "10.58",
      "low": "9.91",
      "close": "9.91",
      "average": "10.4251",
      "volume": "13276",
      "turnover": "138403.27",
      "trades": "12"
    },
    {
      "date": "2022-07-05",
      "bid": "9.70",
      "ask": "9.83",
      "open": "10.00",
      "high": "10.00",
      "low": "9.70",
      "close": "9.70",
      "average": "9.9177",
      "volume": "25870",
      "turnover": "256572.02",
      "trades": "24"
    },
    {
      "date": "2022-07-06",
      "bid": "10.12",
      "ask": "10.60",
      "open": "9.70",
      "high": "10.84",
      "low": "9.70",
      "close": "10.16",
      "average": "10.3742",
      "volume": "54175",
      "turnover": "562021.65",
      "trades": "71"
    },
    {
      "date": "2022-07-07",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.14",
      "high": "10.60",
      "low": "10.12",
      "close": "10.60",
      "average": "10.5029",
      "volume": "34361",
      "turnover": "360891.14",
      "trades": "25"
    },
    {
      "date": "2022-07-08",
      "bid": "10.42",
      "ask": "10.52",
      "open": "10.60",
      "high": "10.60",
      "low": "10.40",
      "close": "10.60",
      "average": "10.5038",
      "volume": "23459",
      "turnover": "246408.48",
      "trades": "24"
    },
    {
      "date": "2022-07-11",
      "bid": "10.36",
      "ask": "10.40",
      "open": "10.36",
      "high": "10.60",
      "low": "10.20",
      "close": "10.40",
      "average": "10.4914",
      "volume": "19170",
      "turnover": "201119.62",
      "trades": "24"
    },
    {
      "date": "2022-07-12",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.44",
      "high": "10.88",
      "low": "10.40",
      "close": "10.48",
      "average": "10.5469",
      "volume": "35260",
      "turnover": "371883.58",
      "trades": "42"
    },
    {
      "date": "2022-07-13",
      "bid": "10.24",
      "ask": "10.36",
      "open": "10.50",
      "high": "10.50",
      "low": "10.00",
      "close": "10.24",
      "average": "10.2473",
      "volume": "108269",
      "turnover": "1110093.6",
      "trades": "104"
    },
    {
      "date": "2022-07-14",
      "bid": "9.90",
      "ask": "10.18",
      "open": "10.36",
      "high": "10.50",
      "low": "9.85",
      "close": "10.10",
      "average": "10.1264",
      "volume": "34978",
      "turnover": "354200.57",
      "trades": "55"
    },
    {
      "date": "2022-07-15",
      "bid": "9.61",
      "ask": "9.85",
      "open": "9.85",
      "high": "10.36",
      "low": "9.36",
      "close": "9.80",
      "average": "9.6573",
      "volume": "83121",
      "turnover": "802720.47",
      "trades": "87"
    },
    {
      "date": "2022-07-18",
      "bid": "9.60",
      "ask": "9.77",
      "open": "10.00",
      "high": "10.06",
      "low": "9.80",
      "close": "9.99",
      "average": "9.9802",
      "volume": "61545",
      "turnover": "614233.53",
      "trades": "58"
    },
    {
      "date": "2022-07-19",
      "bid": "10.00",
      "ask": "10.30",
      "open": "9.99",
      "high": "10.30",
      "low": "9.90",
      "close": "10.30",
      "average": "10.1296",
      "volume": "12364",
      "turnover": "125242.29",
      "trades": "19"
    },
    {
      "date": "2022-07-20",
      "bid": "10.02",
      "ask": "10.24",
      "open": "10.28",
      "high": "10.28",
      "low": "10.00",
      "close": "10.00",
      "average": "10.2099",
      "volume": "32348",
      "turnover": "330271.38",
      "trades": "29"
    },
    {
      "date": "2022-07-21",
      "bid": "9.80",
      "ask": "9.85",
      "open": "10.00",
      "high": "10.22",
      "low": "9.80",
      "close": "9.85",
      "average": "9.9476",
      "volume": "24800",
      "turnover": "246700.71",
      "trades": "31"
    },
    {
      "date": "2022-07-22",
      "bid": "9.80",
      "ask": "10.00",
      "open": "9.90",
      "high": "10.10",
      "low": "9.50",
      "close": "10.00",
      "average": "9.8739",
      "volume": "30369",
      "turnover": "299859.16",
      "trades": "35"
    },
    {
      "date": "2022-07-25",
      "bid": "9.83",
      "ask": "10.08",
      "open": "9.90",
      "high": "10.10",
      "low": "9.60",
      "close": "9.60",
      "average": "9.9034",
      "volume": "19541",
      "turnover": "193523.1",
      "trades": "49"
    },
    {
      "date": "2022-07-26",
      "bid": "9.83",
      "ask": "10.00",
      "open": "10.10",
      "high": "10.12",
      "low": "9.82",
      "close": "10.00",
      "average": "10.0256",
      "volume": "20555",
      "turnover": "206077.2",
      "trades": "25"
    },
    {
      "date": "2022-07-27",
      "bid": "10.30",
      "ask": "10.46",
      "open": "10.40",
      "high": "10.58",
      "low": "9.87",
      "close": "10.44",
      "average": "10.1335",
      "volume": "119120",
      "turnover": "1207104.94",
      "trades": "55"
    },
    {
      "date": "2022-07-28",
      "bid": "10.34",
      "ask": "10.36",
      "open": "10.44",
      "high": "10.60",
      "low": "10.02",
      "close": "10.36",
      "average": "10.2543",
      "volume": "23634",
      "turnover": "242349.56",
      "trades": "63"
    },
    {
      "date": "2022-07-29",
      "bid": "10.36",
      "ask": "10.48",
      "open": "10.58",
      "high": "10.58",
      "low": "10.10",
      "close": "10.30",
      "average": "10.2749",
      "volume": "17018",
      "turnover": "174858.24",
      "trades": "38"
    },
    {
      "date": "2022-08-01",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.40",
      "high": "10.40",
      "low": "9.90",
      "close": "10.20",
      "average": "10.0946",
      "volume": "31072",
      "turnover": "313660.12",
      "trades": "41"
    },
    {
      "date": "2022-08-02",
      "bid": "9.85",
      "ask": "9.97",
      "open": "10.30",
      "high": "10.30",
      "low": "9.62",
      "close": "9.97",
      "average": "9.8898",
      "volume": "28933",
      "turnover": "286141.93",
      "trades": "47"
    },
    {
      "date": "2022-08-03",
      "bid": "10.00",
      "ask": "10.06",
      "open": "9.86",
      "high": "10.18",
      "low": "9.86",
      "close": "10.00",
      "average": "10.1057",
      "volume": "4898",
      "turnover": "49497.54",
      "trades": "23"
    },
    {
      "date": "2022-08-04",
      "bid": "10.00",
      "ask": "10.18",
      "open": "10.02",
      "high": "10.26",
      "low": "9.87",
      "close": "9.87",
      "average": "10.0493",
      "volume": "10050",
      "turnover": "100995.38",
      "trades": "29"
    },
    {
      "date": "2022-08-05",
      "bid": "10.00",
      "ask": "10.16",
      "open": "9.87",
      "high": "10.38",
      "low": "9.87",
      "close": "10.04",
      "average": "10.2047",
      "volume": "59849",
      "turnover": "610738.54",
      "trades": "47"
    },
    {
      "date": "2022-08-08",
      "bid": "10.20",
      "ask": "10.44",
      "open": "10.04",
      "high": "10.50",
      "low": "10.00",
      "close": "10.20",
      "average": "10.2656",
      "volume": "13653",
      "turnover": "140155.98",
      "trades": "30"
    },
    {
      "date": "2022-08-09",
      "bid": "10.00",
      "ask": "10.08",
      "open": "10.16",
      "high": "10.20",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1537",
      "volume": "7500",
      "turnover": "76152.64",
      "trades": "17"
    },
    {
      "date": "2022-08-10",
      "bid": "9.91",
      "ask": "10.10",
      "open": "9.90",
      "high": "10.10",
      "low": "9.60",
      "close": "9.91",
      "average": "9.8695",
      "volume": "20752",
      "turnover": "204812.08",
      "trades": "27"
    },
    {
      "date": "2022-08-11",
      "bid": "9.93",
      "ask": "10.06",
      "open": "9.91",
      "high": "10.10",
      "low": "9.85",
      "close": "9.93",
      "average": "9.9891",
      "volume": "8884",
      "turnover": "88743.43",
      "trades": "31"
    },
    {
      "date": "2022-08-12",
      "bid": "9.96",
      "ask": "10.16",
      "open": "10.00",
      "high": "10.20",
      "low": "9.90",
      "close": "9.96",
      "average": "10.0513",
      "volume": "14474",
      "turnover": "145483.02",
      "trades": "35"
    },
    {
      "date": "2022-08-15",
      "bid": "9.92",
      "ask": "10.16",
      "open": "9.96",
      "high": "10.16",
      "low": "9.88",
      "close": "9.93",
      "average": "10.0261",
      "volume": "7192",
      "turnover": "72108.06",
      "trades": "25"
    },
    {
      "date": "2022-08-16",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.93",
      "high": "10.06",
      "low": "9.86",
      "close": "9.90",
      "average": "9.8753",
      "volume": "22865",
      "turnover": "225798.28",
      "trades": "41"
    },
    {
      "date": "2022-08-17",
      "bid": "9.59",
      "ask": "9.74",
      "open": "10.00",
      "high": "10.00",
      "low": "9.50",
      "close": "9.59",
      "average": "9.7072",
      "volume": "66053",
      "turnover": "641190.12",
      "trades": "62"
    },
    {
      "date": "2022-08-18",
      "bid": "9.85",
      "ask": "10.02",
      "open": "9.53",
      "high": "10.10",
      "low": "9.52",
      "close": "9.85",
      "average": "9.941",
      "volume": "11504",
      "turnover": "114361.26",
      "trades": "30"
    },
    {
      "date": "2022-08-19",
      "bid": "9.85",
      "ask": "10.00",
      "open": "10.06",
      "high": "10.24",
      "low": "9.85",
      "close": "9.85",
      "average": "10.0548",
      "volume": "12850",
      "turnover": "129203.93",
      "trades": "25"
    },
    {
      "date": "2022-08-22",
      "bid": "9.55",
      "ask": "9.70",
      "open": "9.60",
      "high": "9.77",
      "low": "9.50",
      "close": "9.55",
      "average": "9.6044",
      "volume": "12772",
      "turnover": "122667.72",
      "trades": "28"
    },
    {
      "date": "2022-08-23",
      "bid": "9.30",
      "ask": "9.42",
      "open": "9.42",
      "high": "9.50",
      "low": "9.18",
      "close": "9.20",
      "average": "9.2369",
      "volume": "78439",
      "turnover": "724533.32",
      "trades": "61"
    },
    {
      "date": "2022-08-24",
      "bid": "9.04",
      "ask": "9.34",
      "open": "9.13",
      "high": "9.30",
      "low": "9.02",
      "close": "9.30",
      "average": "9.1207",
      "volume": "4392",
      "turnover": "40058.28",
      "trades": "20"
    },
    {
      "date": "2022-08-25",
      "bid": "9.50",
      "ask": "9.60",
      "open": "8.93",
      "high": "9.60",
      "low": "8.93",
      "close": "9.50",
      "average": "9.4551",
      "volume": "16231",
      "turnover": "153465.81",
      "trades": "29"
    },
    {
      "date": "2022-08-26",
      "bid": "9.06",
      "ask": "9.26",
      "open": "9.50",
      "high": "9.50",
      "low": "9.10",
      "close": "9.26",
      "average": "9.1434",
      "volume": "7119",
      "turnover": "65091.97",
      "trades": "22"
    },
    {
      "date": "2022-08-29",
      "bid": "8.95",
      "ask": "9.00",
      "open": "9.59",
      "high": "9.59",
      "low": "8.94",
      "close": "8.94",
      "average": "9.0603",
      "volume": "8410",
      "turnover": "76196.99",
      "trades": "30"
    },
    {
      "date": "2022-08-30",
      "bid": "8.90",
      "ask": "9.00",
      "open": "9.00",
      "high": "9.10",
      "low": "8.90",
      "close": "9.00",
      "average": "8.9968",
      "volume": "11114",
      "turnover": "99990.23",
      "trades": "22"
    },
    {
      "date": "2022-08-31",
      "bid": "8.60",
      "ask": "8.78",
      "open": "9.00",
      "high": "9.00",
      "low": "8.75",
      "close": "8.75",
      "average": "8.8864",
      "volume": "8063",
      "turnover": "71650.78",
      "trades": "30"
    },
    {
      "date": "2022-09-01",
      "bid": "8.45",
      "ask": "8.60",
      "open": "8.76",
      "high": "8.89",
      "low": "8.27",
      "close": "8.35",
      "average": "8.3798",
      "volume": "18284",
      "turnover": "153217.03",
      "trades": "40"
    },
    {
      "date": "2022-09-02",
      "bid": "8.63",
      "ask": "8.68",
      "open": "8.60",
      "high": "8.80",
      "low": "8.10",
      "close": "8.60",
      "average": "8.378",
      "volume": "10279",
      "turnover": "86116.98",
      "trades": "51"
    },
    {
      "date": "2022-09-05",
      "bid": "8.17",
      "ask": "8.47",
      "open": "8.10",
      "high": "8.47",
      "low": "8.10",
      "close": "8.47",
      "average": "8.2129",
      "volume": "6531",
      "turnover": "53638.66",
      "trades": "27"
    },
    {
      "date": "2022-09-06",
      "bid": "8.30",
      "ask": "8.47",
      "open": "8.20",
      "high": "8.47",
      "low": "8.20",
      "close": "8.47",
      "average": "8.329",
      "volume": "7149",
      "turnover": "59544.08",
      "trades": "24"
    },
    {
      "date": "2022-09-07",
      "bid": "8.42",
      "ask": "8.80",
      "open": "8.47",
      "high": "8.80",
      "low": "8.42",
      "close": "8.80",
      "average": "8.4823",
      "volume": "1905",
      "turnover": "16158.79",
      "trades": "18"
    },
    {
      "date": "2022-09-08",
      "bid": "8.50",
      "ask": "8.69",
      "open": "8.80",
      "high": "8.80",
      "low": "8.43",
      "close": "8.52",
      "average": "8.502",
      "volume": "20789",
      "turnover": "176747.77",
      "trades": "39"
    },
    {
      "date": "2022-09-09",
      "bid": "8.32",
      "ask": "8.69",
      "open": "8.42",
      "high": "8.79",
      "low": "8.31",
      "close": "8.69",
      "average": "8.399",
      "volume": "7707",
      "turnover": "64731.25",
      "trades": "47"
    },
    {
      "date": "2022-09-12",
      "bid": "8.46",
      "ask": "8.55",
      "open": "8.69",
      "high": "8.80",
      "low": "8.33",
      "close": "8.69",
      "average": "8.451",
      "volume": "24371",
      "turnover": "205960.34",
      "trades": "26"
    },
    {
      "date": "2022-09-13",
      "bid": "8.41",
      "ask": "8.72",
      "open": "8.50",
      "high": "8.79",
      "low": "8.41",
      "close": "8.73",
      "average": "8.5265",
      "volume": "13194",
      "turnover": "112498.64",
      "trades": "41"
    },
    {
      "date": "2022-09-14",
      "bid": "8.40",
      "ask": "8.74",
      "open": "8.73",
      "high": "8.73",
      "low": "8.32",
      "close": "8.70",
      "average": "8.3997",
      "volume": "7267",
      "turnover": "61032.82",
      "trades": "34"
    },
    {
      "date": "2022-09-15",
      "bid": "8.51",
      "ask": "8.74",
      "open": "8.50",
      "high": "8.75",
      "low": "8.50",
      "close": "8.75",
      "average": "8.6384",
      "volume": "11161",
      "turnover": "96413.17",
      "trades": "34"
    },
    {
      "date": "2022-09-16",
      "bid": "8.61",
      "ask": "8.70",
      "open": "8.79",
      "high": "9.35",
      "low": "8.59",
      "close": "8.70",
      "average": "8.7403",
      "volume": "16894",
      "turnover": "147721.5",
      "trades": "45"
    },
    {
      "date": "2022-09-19",
      "bid": "8.68",
      "ask": "8.90",
      "open": "8.70",
      "high": "8.92",
      "low": "8.64",
      "close": "8.90",
      "average": "8.7288",
      "volume": "5775",
      "turnover": "50408.69",
      "trades": "18"
    },
    {
      "date": "2022-09-20",
      "bid": "8.62",
      "ask": "8.78",
      "open": "8.90",
      "high": "9.57",
      "low": "8.61",
      "close": "8.61",
      "average": "8.8822",
      "volume": "10329",
      "turnover": "91743.8",
      "trades": "38"
    },
    {
      "date": "2022-09-21",
      "bid": "8.65",
      "ask": "9.09",
      "open": "8.68",
      "high": "9.34",
      "low": "8.51",
      "close": "9.08",
      "average": "8.9853",
      "volume": "417330",
      "turnover": "3749850.64",
      "trades": "38"
    },
    {
      "date": "2022-09-22",
      "bid": "8.72",
      "ask": "8.84",
      "open": "9.08",
      "high": "9.08",
      "low": "8.20",
      "close": "8.84",
      "average": "8.543",
      "volume": "14736",
      "turnover": "125869.08",
      "trades": "50"
    },
    {
      "date": "2022-09-23",
      "bid": "8.31",
      "ask": "8.50",
      "open": "8.84",
      "high": "8.84",
      "low": "8.50",
      "close": "8.50",
      "average": "8.5011",
      "volume": "146350",
      "turnover": "1244043.55",
      "trades": "36"
    },
    {
      "date": "2022-09-26",
      "bid": "8.37",
      "ask": "8.68",
      "open": "8.50",
      "high": "8.58",
      "low": "8.10",
      "close": "8.50",
      "average": "8.3506",
      "volume": "11561",
      "turnover": "96540.9",
      "trades": "30"
    },
    {
      "date": "2022-09-27",
      "bid": "7.99",
      "ask": "8.32",
      "open": "8.50",
      "high": "8.67",
      "low": "8.00",
      "close": "8.00",
      "average": "8.4004",
      "volume": "19281",
      "turnover": "161967.56",
      "trades": "35"
    },
    {
      "date": "2022-09-28",
      "bid": "7.94",
      "ask": "8.00",
      "open": "8.20",
      "high": "8.49",
      "low": "7.94",
      "close": "8.00",
      "average": "8.0197",
      "volume": "90562",
      "turnover": "726278.21",
      "trades": "41"
    },
    {
      "date": "2022-09-29",
      "bid": "7.65",
      "ask": "7.77",
      "open": "8.00",
      "high": "8.00",
      "low": "7.40",
      "close": "7.65",
      "average": "7.8349",
      "volume": "27976",
      "turnover": "219188.88",
      "trades": "50"
    },
    {
      "date": "2022-09-30",
      "bid": null,
      "ask": null,
      "open": "7.70",
      "high": "8.50",
      "low": "7.31",
      "close": "7.70",
      "average": "7.6301",
      "volume": "27615",
      "turnover": "210706.44",
      "trades": "42"
    },
    {
      "date": "2022-10-03",
      "bid": "7.60",
      "ask": "8.00",
      "open": "7.72",
      "high": "8.34",
      "low": "7.51",
      "close": "7.96",
      "average": "7.8286",
      "volume": "8126",
      "turnover": "63615.45",
      "trades": "31"
    },
    {
      "date": "2022-10-04",
      "bid": "8.30",
      "ask": "8.35",
      "open": "7.66",
      "high": "8.30",
      "low": "7.66",
      "close": "8.30",
      "average": "7.9576",
      "volume": "7246",
      "turnover": "57660.92",
      "trades": "23"
    },
    {
      "date": "2022-10-05",
      "bid": "8.18",
      "ask": "8.30",
      "open": "8.30",
      "high": "8.30",
      "low": "7.98",
      "close": "8.24",
      "average": "8.208",
      "volume": "1992",
      "turnover": "16350.28",
      "trades": "16"
    },
    {
      "date": "2022-10-06",
      "bid": "7.95",
      "ask": "8.20",
      "open": "7.98",
      "high": "8.34",
      "low": "7.95",
      "close": "8.10",
      "average": "8.1566",
      "volume": "9075",
      "turnover": "74021.31",
      "trades": "25"
    },
    {
      "date": "2022-10-07",
      "bid": "8.00",
      "ask": "8.27",
      "open": "8.60",
      "high": "8.68",
      "low": "8.07",
      "close": "8.21",
      "average": "8.3226",
      "volume": "10364",
      "turnover": "86255.85",
      "trades": "28"
    },
    {
      "date": "2022-10-10",
      "bid": "8.53",
      "ask": "8.55",
      "open": "8.50",
      "high": "9.25",
      "low": "8.34",
      "close": "8.67",
      "average": "8.8034",
      "volume": "8801",
      "turnover": "77478.74",
      "trades": "83"
    },
    {
      "date": "2022-10-11",
      "bid": "8.45",
      "ask": "8.60",
      "open": "8.67",
      "high": "9.22",
      "low": "8.31",
      "close": "8.60",
      "average": "8.7648",
      "volume": "4810",
      "turnover": "42158.49",
      "trades": "35"
    },
    {
      "date": "2022-10-12",
      "bid": "8.28",
      "ask": "8.30",
      "open": "8.31",
      "high": "8.60",
      "low": "8.28",
      "close": "8.30",
      "average": "8.361",
      "volume": "3456",
      "turnover": "28895.48",
      "trades": "23"
    },
    {
      "date": "2022-10-13",
      "bid": "7.90",
      "ask": "8.48",
      "open": "8.40",
      "high": "8.47",
      "low": "7.90",
      "close": "8.47",
      "average": "8.0212",
      "volume": "6701",
      "turnover": "53750.13",
      "trades": "27"
    },
    {
      "date": "2022-10-14",
      "bid": "8.11",
      "ask": "8.24",
      "open": "8.50",
      "high": "8.80",
      "low": "8.22",
      "close": "8.24",
      "average": "8.5793",
      "volume": "10553",
      "turnover": "90537.2",
      "trades": "28"
    },
    {
      "date": "2022-10-17",
      "bid": "8.19",
      "ask": "8.76",
      "open": "8.78",
      "high": "8.78",
      "low": "8.18",
      "close": "8.58",
      "average": "8.3256",
      "volume": "11054",
      "turnover": "92031.53",
      "trades": "37"
    },
    {
      "date": "2022-10-18",
      "bid": "8.29",
      "ask": "8.47",
      "open": "8.68",
      "high": "8.68",
      "low": "8.20",
      "close": "8.30",
      "average": "8.2726",
      "volume": "11330",
      "turnover": "93728.94",
      "trades": "26"
    },
    {
      "date": "2022-10-19",
      "bid": "8.31",
      "ask": "8.90",
      "open": "8.37",
      "high": "8.89",
      "low": "8.30",
      "close": "8.72",
      "average": "8.6062",
      "volume": "2246",
      "turnover": "19329.45",
      "trades": "14"
    },
    {
      "date": "2022-10-20",
      "bid": "8.10",
      "ask": "8.88",
      "open": "8.89",
      "high": "8.89",
      "low": "8.88",
      "close": "8.88",
      "average": "8.89",
      "volume": "686",
      "turnover": "6098.52",
      "trades": "4"
    },
    {
      "date": "2022-10-21",
      "bid": "8.22",
      "ask": "8.87",
      "open": "8.90",
      "high": "8.90",
      "low": "8.87",
      "close": "8.87",
      "average": "8.88",
      "volume": "151",
      "turnover": "1340.88",
      "trades": "3"
    },
    {
      "date": "2022-10-24",
      "bid": "8.40",
      "ask": "8.87",
      "open": "8.95",
      "high": "8.95",
      "low": "8.11",
      "close": "8.59",
      "average": "8.5962",
      "volume": "8048",
      "turnover": "69240.85",
      "trades": "26"
    },
    {
      "date": "2022-10-25",
      "bid": "8.45",
      "ask": "8.70",
      "open": "8.59",
      "high": "8.78",
      "low": "8.30",
      "close": "8.37",
      "average": "8.7183",
      "volume": "10534",
      "turnover": "91838.97",
      "trades": "15"
    },
    {
      "date": "2022-10-26",
      "bid": "8.30",
      "ask": "8.33",
      "open": "8.37",
      "high": "8.79",
      "low": "8.29",
      "close": "8.35",
      "average": "8.585",
      "volume": "44911",
      "turnover": "378931.88",
      "trades": "35"
    },
    {
      "date": "2022-10-27",
      "bid": "8.00",
      "ask": "8.10",
      "open": "8.48",
      "high": "8.50",
      "low": "8.05",
      "close": "8.05",
      "average": "8.2577",
      "volume": "23338",
      "turnover": "192718.06",
      "trades": "24"
    },
    {
      "date": "2022-10-28",
      "bid": "9.40",
      "ask": "9.50",
      "open": "9.62",
      "high": "10.40",
      "low": "9.39",
      "close": "9.40",
      "average": "9.6211",
      "volume": "475317",
      "turnover": "4570426.45",
      "trades": "539"
    },
    {
      "date": "2022-10-31",
      "bid": "9.50",
      "ask": "9.79",
      "open": "9.40",
      "high": "9.89",
      "low": "9.23",
      "close": "9.55",
      "average": "9.5622",
      "volume": "487298",
      "turnover": "4659645.74",
      "trades": "200"
    },
    {
      "date": "2022-11-01",
      "bid": "10.02",
      "ask": "10.08",
      "open": "9.55",
      "high": "10.18",
      "low": "9.41",
      "close": "10.08",
      "average": "9.7351",
      "volume": "332703",
      "turnover": "3238898.37",
      "trades": "114"
    },
    {
      "date": "2022-11-02",
      "bid": "9.90",
      "ask": "10.18",
      "open": "10.20",
      "high": "10.20",
      "low": "9.70",
      "close": "9.90",
      "average": "9.9383",
      "volume": "27888",
      "turnover": "277159.44",
      "trades": "34"
    },
    {
      "date": "2022-11-03",
      "bid": "9.95",
      "ask": "10.10",
      "open": "9.22",
      "high": "10.10",
      "low": "9.22",
      "close": "9.95",
      "average": "9.8436",
      "volume": "48078",
      "turnover": "473598.07",
      "trades": "53"
    },
    {
      "date": "2022-11-04",
      "bid": "10.06",
      "ask": "10.20",
      "open": "9.90",
      "high": "10.20",
      "low": "9.80",
      "close": "10.02",
      "average": "9.9715",
      "volume": "84800",
      "turnover": "845850.35",
      "trades": "41"
    },
    {
      "date": "2022-11-07",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.80",
      "low": "10.00",
      "close": "10.30",
      "average": "10.4146",
      "volume": "123948",
      "turnover": "1290868.48",
      "trades": "119"
    },
    {
      "date": "2022-11-08",
      "bid": "10.10",
      "ask": "10.60",
      "open": "10.00",
      "high": "10.66",
      "low": "9.90",
      "close": "10.38",
      "average": "10.0558",
      "volume": "85211",
      "turnover": "856866.82",
      "trades": "51"
    },
    {
      "date": "2022-11-09",
      "bid": "10.30",
      "ask": "10.48",
      "open": "10.00",
      "high": "10.48",
      "low": "10.00",
      "close": "10.48",
      "average": "10.2255",
      "volume": "36261",
      "turnover": "370785.38",
      "trades": "29"
    },
    {
      "date": "2022-11-10",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.38",
      "high": "10.60",
      "low": "10.02",
      "close": "10.50",
      "average": "10.4291",
      "volume": "35483",
      "turnover": "370054.42",
      "trades": "41"
    },
    {
      "date": "2022-11-11",
      "bid": "10.72",
      "ask": "11.00",
      "open": "10.60",
      "high": "10.90",
      "low": "10.50",
      "close": "10.86",
      "average": "10.6782",
      "volume": "50560",
      "turnover": "539888.86",
      "trades": "69"
    },
    {
      "date": "2022-11-14",
      "bid": "10.80",
      "ask": "10.86",
      "open": "10.86",
      "high": "11.00",
      "low": "10.28",
      "close": "10.80",
      "average": "10.8357",
      "volume": "5126",
      "turnover": "55543.96",
      "trades": "29"
    },
    {
      "date": "2022-11-15",
      "bid": "10.76",
      "ask": "11.10",
      "open": "10.60",
      "high": "11.10",
      "low": "10.30",
      "close": "11.10",
      "average": "10.6152",
      "volume": "14065",
      "turnover": "149303.22",
      "trades": "42"
    },
    {
      "date": "2022-11-16",
      "bid": "10.60",
      "ask": "11.10",
      "open": "10.50",
      "high": "10.86",
      "low": "10.50",
      "close": "10.60",
      "average": "10.6668",
      "volume": "8532",
      "turnover": "91009.06",
      "trades": "28"
    },
    {
      "date": "2022-11-17",
      "bid": "10.24",
      "ask": "10.82",
      "open": "10.70",
      "high": "10.84",
      "low": "10.14",
      "close": "10.22",
      "average": "10.3605",
      "volume": "34234",
      "turnover": "354682.28",
      "trades": "37"
    },
    {
      "date": "2022-11-18",
      "bid": "10.32",
      "ask": "10.52",
      "open": "10.24",
      "high": "10.78",
      "low": "10.24",
      "close": "10.36",
      "average": "10.5164",
      "volume": "5295",
      "turnover": "55684.54",
      "trades": "25"
    },
    {
      "date": "2022-11-21",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.44",
      "high": "10.48",
      "low": "10.20",
      "close": "10.40",
      "average": "10.2346",
      "volume": "12683",
      "turnover": "129805.12",
      "trades": "33"
    },
    {
      "date": "2022-11-22",
      "bid": "10.38",
      "ask": "10.60",
      "open": "10.40",
      "high": "10.86",
      "low": "10.32",
      "close": "10.38",
      "average": "10.4658",
      "volume": "10489",
      "turnover": "109775.86",
      "trades": "33"
    },
    {
      "date": "2022-11-23",
      "bid": "10.26",
      "ask": "10.64",
      "open": "10.38",
      "high": "10.66",
      "low": "10.22",
      "close": "10.64",
      "average": "10.4164",
      "volume": "9173",
      "turnover": "95549.36",
      "trades": "17"
    },
    {
      "date": "2022-11-24",
      "bid": "10.30",
      "ask": "10.38",
      "open": "10.64",
      "high": "10.64",
      "low": "10.10",
      "close": "10.30",
      "average": "10.2664",
      "volume": "17166",
      "turnover": "176232.92",
      "trades": "26"
    },
    {
      "date": "2022-11-25",
      "bid": "10.62",
      "ask": "10.70",
      "open": "10.38",
      "high": "10.70",
      "low": "10.20",
      "close": "10.70",
      "average": "10.5633",
      "volume": "65459",
      "turnover": "691462.78",
      "trades": "40"
    },
    {
      "date": "2022-11-28",
      "bid": "10.22",
      "ask": "10.38",
      "open": "10.70",
      "high": "10.70",
      "low": "10.00",
      "close": "10.38",
      "average": "10.2747",
      "volume": "18176",
      "turnover": "186752.84",
      "trades": "26"
    },
    {
      "date": "2022-11-29",
      "bid": "10.20",
      "ask": "10.44",
      "open": "10.38",
      "high": "10.54",
      "low": "10.28",
      "close": "10.42",
      "average": "10.3642",
      "volume": "811",
      "turnover": "8405.36",
      "trades": "10"
    },
    {
      "date": "2022-11-30",
      "bid": "10.18",
      "ask": "10.40",
      "open": "10.42",
      "high": "10.44",
      "low": "10.02",
      "close": "10.40",
      "average": "10.3532",
      "volume": "24745",
      "turnover": "256189.12",
      "trades": "29"
    },
    {
      "date": "2022-12-01",
      "bid": "10.28",
      "ask": "10.30",
      "open": "10.42",
      "high": "10.50",
      "low": "10.28",
      "close": "10.30",
      "average": "10.3721",
      "volume": "83850",
      "turnover": "869700.94",
      "trades": "40"
    },
    {
      "date": "2022-12-02",
      "bid": "10.14",
      "ask": "10.48",
      "open": "10.40",
      "high": "10.48",
      "low": "10.00",
      "close": "10.48",
      "average": "10.2643",
      "volume": "77925",
      "turnover": "799846.14",
      "trades": "24"
    },
    {
      "date": "2022-12-05",
      "bid": "10.28",
      "ask": "10.46",
      "open": "10.46",
      "high": "10.46",
      "low": "10.28",
      "close": "10.46",
      "average": "10.2927",
      "volume": "11630",
      "turnover": "119703.58",
      "trades": "17"
    },
    {
      "date": "2022-12-06",
      "bid": "10.06",
      "ask": "10.18",
      "open": "10.26",
      "high": "10.48",
      "low": "10.04",
      "close": "10.06",
      "average": "10.1182",
      "volume": "26367",
      "turnover": "266785.94",
      "trades": "28"
    },
    {
      "date": "2022-12-07",
      "bid": "9.86",
      "ask": "10.16",
      "open": "10.06",
      "high": "10.18",
      "low": "9.86",
      "close": "9.86",
      "average": "9.926",
      "volume": "56395",
      "turnover": "559775.54",
      "trades": "27"
    },
    {
      "date": "2022-12-08",
      "bid": "10.00",
      "ask": "10.28",
      "open": "10.46",
      "high": "10.46",
      "low": "9.91",
      "close": "10.28",
      "average": "10.1706",
      "volume": "3905",
      "turnover": "39716.17",
      "trades": "21"
    },
    {
      "date": "2022-12-09",
      "bid": "10.34",
      "ask": "10.48",
      "open": "10.02",
      "high": "10.48",
      "low": "9.89",
      "close": "10.42",
      "average": "10.0549",
      "volume": "39616",
      "turnover": "398333.13",
      "trades": "47"
    },
    {
      "date": "2022-12-12",
      "bid": "10.10",
      "ask": "10.36",
      "open": "10.42",
      "high": "10.48",
      "low": "10.10",
      "close": "10.36",
      "average": "10.373",
      "volume": "19581",
      "turnover": "203113.28",
      "trades": "26"
    },
    {
      "date": "2022-12-13",
      "bid": "10.08",
      "ask": "10.30",
      "open": "10.40",
      "high": "10.40",
      "low": "9.80",
      "close": "10.30",
      "average": "10.202",
      "volume": "13515",
      "turnover": "137880.26",
      "trades": "22"
    },
    {
      "date": "2022-12-14",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.00",
      "high": "10.30",
      "low": "9.83",
      "close": "10.20",
      "average": "10.0217",
      "volume": "2460",
      "turnover": "24653.4",
      "trades": "20"
    },
    {
      "date": "2022-12-15",
      "bid": "9.82",
      "ask": "10.00",
      "open": "10.10",
      "high": "10.30",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1171",
      "volume": "6965",
      "turnover": "70465.46",
      "trades": "15"
    },
    {
      "date": "2022-12-16",
      "bid": "9.85",
      "ask": "9.95",
      "open": "9.80",
      "high": "10.00",
      "low": "9.80",
      "close": "9.85",
      "average": "9.8085",
      "volume": "8671",
      "turnover": "85049.76",
      "trades": "10"
    },
    {
      "date": "2022-12-19",
      "bid": "9.88",
      "ask": "9.90",
      "open": "9.71",
      "high": "9.95",
      "low": "9.69",
      "close": "9.90",
      "average": "9.8878",
      "volume": "101552",
      "turnover": "1004140.26",
      "trades": "61"
    },
    {
      "date": "2022-12-20",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.95",
      "high": "10.50",
      "low": "9.72",
      "close": "10.00",
      "average": "10.1821",
      "volume": "40146",
      "turnover": "408769.32",
      "trades": "25"
    },
    {
      "date": "2022-12-21",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.48",
      "high": "10.50",
      "low": "10.00",
      "close": "10.20",
      "average": "10.3245",
      "volume": "9335",
      "turnover": "96379.16",
      "trades": "33"
    },
    {
      "date": "2022-12-22",
      "bid": "10.26",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.48",
      "low": "10.10",
      "close": "10.48",
      "average": "10.2219",
      "volume": "4973",
      "turnover": "50833.4",
      "trades": "23"
    },
    {
      "date": "2022-12-23",
      "bid": "10.40",
      "ask": "10.48",
      "open": "10.48",
      "high": "10.48",
      "low": "10.12",
      "close": "10.46",
      "average": "10.3174",
      "volume": "33856",
      "turnover": "349305.44",
      "trades": "27"
    },
    {
      "date": "2022-12-27",
      "bid": "10.08",
      "ask": "10.20",
      "open": "10.30",
      "high": "10.30",
      "low": "10.00",
      "close": "10.16",
      "average": "10.1273",
      "volume": "17470",
      "turnover": "176924.14",
      "trades": "37"
    },
    {
      "date": "2022-12-28",
      "bid": "10.00",
      "ask": "10.30",
      "open": "10.16",
      "high": "10.30",
      "low": "9.97",
      "close": "10.30",
      "average": "10.1296",
      "volume": "17139",
      "turnover": "173611.4",
      "trades": "20"
    },
    {
      "date": "2022-12-29",
      "bid": "10.20",
      "ask": "10.32",
      "open": "9.91",
      "high": "10.30",
      "low": "9.91",
      "close": "10.20",
      "average": "10.0676",
      "volume": "8670",
      "turnover": "87286.36",
      "trades": "26"
    },
    {
      "date": "2022-12-30",
      "bid": "10.20",
      "ask": "10.58",
      "open": "10.32",
      "high": "11.00",
      "low": "9.90",
      "close": "11.00",
      "average": "10.5329",
      "volume": "75174",
      "turnover": "791796.99",
      "trades": "67"
    },
    {
      "date": "2023-01-02",
      "bid": "10.80",
      "ask": "11.00",
      "open": "10.96",
      "high": "11.00",
      "low": "10.60",
      "close": "10.86",
      "average": "10.9725",
      "volume": "22944",
      "turnover": "251752.3",
      "trades": "51"
    },
    {
      "date": "2023-01-03",
      "bid": "11.20",
      "ask": "11.38",
      "open": "11.00",
      "high": "11.40",
      "low": "10.82",
      "close": "11.20",
      "average": "11.1507",
      "volume": "12497",
      "turnover": "139350.82",
      "trades": "46"
    },
    {
      "date": "2023-01-04",
      "bid": "10.96",
      "ask": "10.98",
      "open": "11.20",
      "high": "11.20",
      "low": "10.72",
      "close": "10.98",
      "average": "10.9084",
      "volume": "11932",
      "turnover": "130158.92",
      "trades": "34"
    },
    {
      "date": "2023-01-05",
      "bid": "10.66",
      "ask": "10.94",
      "open": "10.96",
      "high": "10.96",
      "low": "10.62",
      "close": "10.66",
      "average": "10.6762",
      "volume": "56995",
      "turnover": "624679.88",
      "trades": "17"
    },
    {
      "date": "2023-01-09",
      "bid": "10.90",
      "ask": "11.18",
      "open": "10.94",
      "high": "11.00",
      "low": "10.80",
      "close": "11.00",
      "average": "10.9863",
      "volume": "16868",
      "turnover": "185316.48",
      "trades": "26"
    },
    {
      "date": "2023-01-10",
      "bid": "10.60",
      "ask": "10.88",
      "open": "11.00",
      "high": "11.00",
      "low": "10.60",
      "close": "10.60",
      "average": "10.6544",
      "volume": "44187",
      "turnover": "470786.32",
      "trades": "38"
    },
    {
      "date": "2023-01-11",
      "bid": "10.80",
      "ask": "11.00",
      "open": "10.70",
      "high": "11.00",
      "low": "10.60",
      "close": "11.00",
      "average": "10.9088",
      "volume": "5857",
      "turnover": "63892.6",
      "trades": "17"
    },
    {
      "date": "2023-01-12",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.10",
      "high": "12.60",
      "low": "10.72",
      "close": "11.70",
      "average": "11.332",
      "volume": "157712",
      "turnover": "1787197.64",
      "trades": "198"
    },
    {
      "date": "2023-01-13",
      "bid": "11.70",
      "ask": "11.76",
      "open": "11.76",
      "high": "11.90",
      "low": "11.70",
      "close": "11.76",
      "average": "11.7636",
      "volume": "23162",
      "turnover": "272468.26",
      "trades": "45"
    },
    {
      "date": "2023-01-16",
      "bid": "11.76",
      "ask": "11.80",
      "open": "11.80",
      "high": "11.90",
      "low": "11.70",
      "close": "11.84",
      "average": "11.8031",
      "volume": "8290",
      "turnover": "97848.02",
      "trades": "28"
    },
    {
      "date": "2023-01-17",
      "bid": "11.12",
      "ask": "11.36",
      "open": "11.84",
      "high": "11.84",
      "low": "11.12",
      "close": "11.18",
      "average": "11.2582",
      "volume": "40235",
      "turnover": "452972.08",
      "trades": "83"
    },
    {
      "date": "2023-01-18",
      "bid": "11.60",
      "ask": "11.78",
      "open": "11.18",
      "high": "11.60",
      "low": "11.18",
      "close": "11.60",
      "average": "11.3035",
      "volume": "42077",
      "turnover": "475617.62",
      "trades": "31"
    },
    {
      "date": "2023-01-19",
      "bid": "10.98",
      "ask": "11.04",
      "open": "11.76",
      "high": "11.76",
      "low": "10.90",
      "close": "10.90",
      "average": "11.0199",
      "volume": "72917",
      "turnover": "803534.94",
      "trades": "70"
    },
    {
      "date": "2023-01-20",
      "bid": "11.10",
      "ask": "11.24",
      "open": "10.98",
      "high": "11.30",
      "low": "10.98",
      "close": "11.10",
      "average": "11.0785",
      "volume": "11014",
      "turnover": "122018.08",
      "trades": "34"
    },
    {
      "date": "2023-01-23",
      "bid": "10.90",
      "ask": "11.06",
      "open": "11.00",
      "high": "11.14",
      "low": "10.82",
      "close": "11.06",
      "average": "10.9315",
      "volume": "279916",
      "turnover": "3097028.24",
      "trades": "63"
    },
    {
      "date": "2023-01-24",
      "bid": "11.24",
      "ask": "11.40",
      "open": "11.34",
      "high": "11.40",
      "low": "11.18",
      "close": "11.30",
      "average": "11.2691",
      "volume": "38115",
      "turnover": "429523.46",
      "trades": "36"
    },
    {
      "date": "2023-01-25",
      "bid": "11.40",
      "ask": "11.74",
      "open": "11.30",
      "high": "11.80",
      "low": "11.30",
      "close": "11.64",
      "average": "11.5242",
      "volume": "22360",
      "turnover": "257681.84",
      "trades": "36"
    },
    {
      "date": "2023-01-26",
      "bid": "11.82",
      "ask": "11.84",
      "open": "11.64",
      "high": "11.82",
      "low": "11.62",
      "close": "11.78",
      "average": "11.7949",
      "volume": "27134",
      "turnover": "320043.46",
      "trades": "33"
    },
    {
      "date": "2023-01-27",
      "bid": "11.70",
      "ask": "11.94",
      "open": "11.78",
      "high": "11.94",
      "low": "11.62",
      "close": "11.90",
      "average": "11.7935",
      "volume": "20149",
      "turnover": "237626.88",
      "trades": "34"
    },
    {
      "date": "2023-01-30",
      "bid": "11.62",
      "ask": "11.80",
      "open": "11.88",
      "high": "11.90",
      "low": "11.44",
      "close": "11.60",
      "average": "11.6998",
      "volume": "17286",
      "turnover": "202242.08",
      "trades": "54"
    },
    {
      "date": "2023-01-31",
      "bid": "11.62",
      "ask": "11.68",
      "open": "11.60",
      "high": "11.80",
      "low": "11.60",
      "close": "11.62",
      "average": "11.6065",
      "volume": "19439",
      "turnover": "225619.12",
      "trades": "41"
    },
    {
      "date": "2023-02-01",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.68",
      "high": "11.80",
      "low": "11.40",
      "close": "11.60",
      "average": "11.6186",
      "volume": "22518",
      "turnover": "261627.24",
      "trades": "33"
    },
    {
      "date": "2023-02-02",
      "bid": "12.20",
      "ask": "12.40",
      "open": "11.60",
      "high": "12.56",
      "low": "11.60",
      "close": "12.40",
      "average": "12.23",
      "volume": "79989",
      "turnover": "978578.99",
      "trades": "69"
    },
    {
      "date": "2023-02-03",
      "bid": "12.50",
      "ask": "12.52",
      "open": "12.20",
      "high": "12.58",
      "low": "12.20",
      "close": "12.52",
      "average": "12.4298",
      "volume": "51403",
      "turnover": "638930.4",
      "trades": "48"
    },
    {
      "date": "2023-02-06",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.52",
      "high": "12.60",
      "low": "12.00",
      "close": "12.30",
      "average": "12.2268",
      "volume": "31912",
      "turnover": "390182.24",
      "trades": "35"
    },
    {
      "date": "2023-02-07",
      "bid": "12.10",
      "ask": "12.36",
      "open": "12.40",
      "high": "12.50",
      "low": "12.00",
      "close": "12.34",
      "average": "12.1031",
      "volume": "51346",
      "turnover": "621445.48",
      "trades": "50"
    },
    {
      "date": "2023-02-08",
      "bid": "12.02",
      "ask": "12.22",
      "open": "12.50",
      "high": "12.60",
      "low": "12.00",
      "close": "12.30",
      "average": "12.306",
      "volume": "360909",
      "turnover": "4441345.58",
      "trades": "135"
    },
    {
      "date": "2023-02-09",
      "bid": "12.02",
      "ask": "12.24",
      "open": "12.30",
      "high": "12.50",
      "low": "12.02",
      "close": "12.12",
      "average": "12.2326",
      "volume": "26107",
      "turnover": "319356.94",
      "trades": "35"
    },
    {
      "date": "2023-02-10",
      "bid": "12.14",
      "ask": "12.30",
      "open": "12.04",
      "high": "12.34",
      "low": "12.00",
      "close": "12.30",
      "average": "12.2084",
      "volume": "31876",
      "turnover": "389457.28",
      "trades": "47"
    },
    {
      "date": "2023-02-13",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.30",
      "high": "12.40",
      "low": "12.16",
      "close": "12.40",
      "average": "12.378",
      "volume": "58823",
      "turnover": "728109.66",
      "trades": "44"
    },
    {
      "date": "2023-02-14",
      "bid": "12.24",
      "ask": "12.32",
      "open": "12.50",
      "high": "12.50",
      "low": "11.52",
      "close": "12.32",
      "average": "12.1267",
      "volume": "53175",
      "turnover": "644838",
      "trades": "78"
    },
    {
      "date": "2023-02-15",
      "bid": "12.12",
      "ask": "12.40",
      "open": "12.32",
      "high": "12.40",
      "low": "12.00",
      "close": "12.34",
      "average": "12.1584",
      "volume": "18275",
      "turnover": "222194.98",
      "trades": "32"
    },
    {
      "date": "2023-02-16",
      "bid": "12.16",
      "ask": "12.36",
      "open": "12.46",
      "high": "12.46",
      "low": "12.02",
      "close": "12.36",
      "average": "12.248",
      "volume": "69993",
      "turnover": "857273.44",
      "trades": "55"
    },
    {
      "date": "2023-02-17",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.08",
      "high": "12.34",
      "low": "12.00",
      "close": "12.30",
      "average": "12.1265",
      "volume": "28669",
      "turnover": "347653.44",
      "trades": "51"
    },
    {
      "date": "2023-02-20",
      "bid": "12.12",
      "ask": "12.30",
      "open": "12.38",
      "high": "12.38",
      "low": "12.02",
      "close": "12.30",
      "average": "12.2479",
      "volume": "30854",
      "turnover": "377897.42",
      "trades": "39"
    },
    {
      "date": "2023-02-21",
      "bid": "12.14",
      "ask": "12.28",
      "open": "12.30",
      "high": "12.30",
      "low": "11.90",
      "close": "12.14",
      "average": "12.0591",
      "volume": "17804",
      "turnover": "214700.84",
      "trades": "34"
    },
    {
      "date": "2023-02-22",
      "bid": "12.20",
      "ask": "12.34",
      "open": "12.14",
      "high": "12.34",
      "low": "12.00",
      "close": "12.30",
      "average": "12.254",
      "volume": "48218",
      "turnover": "590865.2",
      "trades": "44"
    },
    {
      "date": "2023-02-23",
      "bid": "11.86",
      "ask": "11.98",
      "open": "12.20",
      "high": "12.20",
      "low": "11.68",
      "close": "11.86",
      "average": "11.9662",
      "volume": "21756",
      "turnover": "260337.52",
      "trades": "59"
    },
    {
      "date": "2023-02-24",
      "bid": "11.86",
      "ask": "12.12",
      "open": "11.86",
      "high": "12.18",
      "low": "11.80",
      "close": "12.12",
      "average": "11.9908",
      "volume": "9378",
      "turnover": "112449.3",
      "trades": "37"
    },
    {
      "date": "2023-02-27",
      "bid": "12.12",
      "ask": "12.14",
      "open": "12.12",
      "high": "12.30",
      "low": "11.82",
      "close": "12.30",
      "average": "12.167",
      "volume": "35553",
      "turnover": "432574.22",
      "trades": "83"
    },
    {
      "date": "2023-02-28",
      "bid": "12.12",
      "ask": "12.34",
      "open": "12.30",
      "high": "12.34",
      "low": "12.00",
      "close": "12.34",
      "average": "12.2926",
      "volume": "21692",
      "turnover": "266650.98",
      "trades": "48"
    },
    {
      "date": "2023-03-01",
      "bid": "12.68",
      "ask": "12.80",
      "open": "12.38",
      "high": "13.10",
      "low": "12.38",
      "close": "12.80",
      "average": "12.7221",
      "volume": "123044",
      "turnover": "1565383.02",
      "trades": "204"
    },
    {
      "date": "2023-03-02",
      "bid": "12.68",
      "ask": "12.90",
      "open": "13.06",
      "high": "13.10",
      "low": "12.64",
      "close": "12.66",
      "average": "12.8812",
      "volume": "96789",
      "turnover": "1246754.39",
      "trades": "130"
    },
    {
      "date": "2023-03-03",
      "bid": "12.70",
      "ask": "12.76",
      "open": "13.18",
      "high": "13.18",
      "low": "12.70",
      "close": "12.76",
      "average": "13.0113",
      "volume": "37111",
      "turnover": "482860.98",
      "trades": "70"
    },
    {
      "date": "2023-03-06",
      "bid": "13.18",
      "ask": "13.24",
      "open": "12.76",
      "high": "13.40",
      "low": "12.66",
      "close": "13.24",
      "average": "13.1343",
      "volume": "50367",
      "turnover": "661533.46",
      "trades": "102"
    },
    {
      "date": "2023-03-07",
      "bid": "12.88",
      "ask": "12.92",
      "open": "13.48",
      "high": "13.60",
      "low": "12.74",
      "close": "12.92",
      "average": "12.9502",
      "volume": "24522",
      "turnover": "317565.2",
      "trades": "84"
    },
    {
      "date": "2023-03-08",
      "bid": "12.88",
      "ask": "12.92",
      "open": "12.92",
      "high": "12.94",
      "low": "12.74",
      "close": "12.86",
      "average": "12.7897",
      "volume": "19488",
      "turnover": "249246.44",
      "trades": "42"
    },
    {
      "date": "2023-03-09",
      "bid": "12.84",
      "ask": "12.90",
      "open": "12.86",
      "high": "13.20",
      "low": "12.72",
      "close": "12.90",
      "average": "12.8351",
      "volume": "16890",
      "turnover": "216785.62",
      "trades": "41"
    },
    {
      "date": "2023-03-10",
      "bid": "12.22",
      "ask": "12.36",
      "open": "12.46",
      "high": "13.16",
      "low": "12.14",
      "close": "12.36",
      "average": "12.3499",
      "volume": "58833",
      "turnover": "726584.46",
      "trades": "92"
    },
    {
      "date": "2023-03-13",
      "bid": "11.80",
      "ask": "11.96",
      "open": "12.44",
      "high": "12.50",
      "low": "11.40",
      "close": "11.80",
      "average": "11.7515",
      "volume": "30575",
      "turnover": "359209.56",
      "trades": "51"
    },
    {
      "date": "2023-03-14",
      "bid": "11.82",
      "ask": "11.98",
      "open": "11.80",
      "high": "12.16",
      "low": "11.80",
      "close": "11.98",
      "average": "11.9262",
      "volume": "11564",
      "turnover": "137914.36",
      "trades": "29"
    },
    {
      "date": "2023-03-15",
      "bid": "11.50",
      "ask": "11.78",
      "open": "11.84",
      "high": "11.94",
      "low": "11.24",
      "close": "11.78",
      "average": "11.5036",
      "volume": "32512",
      "turnover": "374006.08",
      "trades": "46"
    },
    {
      "date": "2023-03-16",
      "bid": "11.62",
      "ask": "11.90",
      "open": "11.78",
      "high": "11.96",
      "low": "11.78",
      "close": "11.90",
      "average": "11.8196",
      "volume": "17462",
      "turnover": "206393",
      "trades": "16"
    },
    {
      "date": "2023-03-17",
      "bid": "11.62",
      "ask": "11.78",
      "open": "11.90",
      "high": "11.90",
      "low": "11.62",
      "close": "11.80",
      "average": "11.8079",
      "volume": "3858",
      "turnover": "45554.96",
      "trades": "14"
    },
    {
      "date": "2023-03-20",
      "bid": "11.90",
      "ask": "12.12",
      "open": "11.80",
      "high": "12.14",
      "low": "11.80",
      "close": "12.12",
      "average": "12.0075",
      "volume": "33830",
      "turnover": "405968.5",
      "trades": "236"
    },
    {
      "date": "2023-03-21",
      "bid": "11.84",
      "ask": "12.06",
      "open": "11.88",
      "high": "12.10",
      "low": "11.84",
      "close": "12.08",
      "average": "12.0014",
      "volume": "15735",
      "turnover": "188842.28",
      "trades": "27"
    },
    {
      "date": "2023-03-22",
      "bid": "11.60",
      "ask": "11.84",
      "open": "12.08",
      "high": "12.18",
      "low": "11.72",
      "close": "11.72",
      "average": "11.8745",
      "volume": "15091",
      "turnover": "179198.52",
      "trades": "33"
    },
    {
      "date": "2023-03-23",
      "bid": "11.40",
      "ask": "11.58",
      "open": "11.60",
      "high": "11.64",
      "low": "11.30",
      "close": "11.38",
      "average": "11.4703",
      "volume": "13919",
      "turnover": "159654.62",
      "trades": "27"
    },
    {
      "date": "2023-03-24",
      "bid": "11.42",
      "ask": "11.70",
      "open": "11.30",
      "high": "11.98",
      "low": "11.30",
      "close": "11.70",
      "average": "11.715",
      "volume": "10381",
      "turnover": "121613.62",
      "trades": "50"
    },
    {
      "date": "2023-03-27",
      "bid": "11.92",
      "ask": "12.00",
      "open": "11.70",
      "high": "12.00",
      "low": "11.40",
      "close": "12.00",
      "average": "11.6961",
      "volume": "16141",
      "turnover": "188787.22",
      "trades": "40"
    },
    {
      "date": "2023-03-28",
      "bid": "11.72",
      "ask": "11.92",
      "open": "11.92",
      "high": "11.92",
      "low": "11.88",
      "close": "11.92",
      "average": "11.8956",
      "volume": "4210",
      "turnover": "50080.48",
      "trades": "7"
    },
    {
      "date": "2023-03-29",
      "bid": "11.56",
      "ask": "11.80",
      "open": "11.82",
      "high": "11.82",
      "low": "11.52",
      "close": "11.78",
      "average": "11.5885",
      "volume": "22398",
      "turnover": "259559.48",
      "trades": "34"
    },
    {
      "date": "2023-03-30",
      "bid": "12.00",
      "ask": "12.06",
      "open": "11.88",
      "high": "12.06",
      "low": "11.56",
      "close": "12.06",
      "average": "11.9619",
      "volume": "34678",
      "turnover": "414813.78",
      "trades": "39"
    },
    {
      "date": "2023-03-31",
      "bid": "12.02",
      "ask": "12.26",
      "open": "12.00",
      "high": "12.66",
      "low": "11.80",
      "close": "12.26",
      "average": "12.1195",
      "volume": "17819",
      "turnover": "215958.06",
      "trades": "44"
    },
    {
      "date": "2023-04-03",
      "bid": "11.60",
      "ask": "11.80",
      "open": "12.30",
      "high": "12.30",
      "low": "11.60",
      "close": "11.60",
      "average": "11.9512",
      "volume": "26004",
      "turnover": "310780.05",
      "trades": "45"
    },
    {
      "date": "2023-04-04",
      "bid": "11.15",
      "ask": "11.30",
      "open": "11.80",
      "high": "11.80",
      "low": "11.25",
      "close": "11.25",
      "average": "11.4865",
      "volume": "100441",
      "turnover": "1153715.45",
      "trades": "34"
    },
    {
      "date": "2023-04-05",
      "bid": "11.10",
      "ask": "11.15",
      "open": "11.25",
      "high": "11.25",
      "low": "11.15",
      "close": "11.15",
      "average": "11.1896",
      "volume": "14260",
      "turnover": "159563",
      "trades": "27"
    },
    {
      "date": "2023-04-06",
      "bid": "11.55",
      "ask": "11.80",
      "open": "11.20",
      "high": "11.55",
      "low": "11.20",
      "close": "11.55",
      "average": "11.4451",
      "volume": "4489",
      "turnover": "51377.25",
      "trades": "19"
    },
    {
      "date": "2023-04-11",
      "bid": "11.35",
      "ask": "11.55",
      "open": "11.75",
      "high": "12.00",
      "low": "11.35",
      "close": "11.35",
      "average": "11.6043",
      "volume": "12521",
      "turnover": "145296.85",
      "trades": "47"
    },
    {
      "date": "2023-04-12",
      "bid": "11.55",
      "ask": "11.90",
      "open": "11.45",
      "high": "12.20",
      "low": "11.45",
      "close": "11.95",
      "average": "11.8996",
      "volume": "9979",
      "turnover": "118746.15",
      "trades": "48"
    },
    {
      "date": "2023-04-13",
      "bid": "11.70",
      "ask": "11.90",
      "open": "11.95",
      "high": "11.95",
      "low": "11.65",
      "close": "11.90",
      "average": "11.8673",
      "volume": "9975",
      "turnover": "118376.3",
      "trades": "37"
    },
    {
      "date": "2023-04-14",
      "bid": "11.55",
      "ask": "11.85",
      "open": "11.90",
      "high": "11.90",
      "low": "11.55",
      "close": "11.85",
      "average": "11.741",
      "volume": "16587",
      "turnover": "194747.4",
      "trades": "43"
    },
    {
      "date": "2023-04-17",
      "bid": "11.85",
      "ask": "12.05",
      "open": "11.90",
      "high": "12.05",
      "low": "11.65",
      "close": "12.05",
      "average": "11.8598",
      "volume": "8019",
      "turnover": "95103.6",
      "trades": "28"
    },
    {
      "date": "2023-04-18",
      "bid": "11.55",
      "ask": "11.75",
      "open": "12.05",
      "high": "12.05",
      "low": "11.50",
      "close": "11.80",
      "average": "11.7465",
      "volume": "21201",
      "turnover": "249037.05",
      "trades": "39"
    },
    {
      "date": "2023-04-19",
      "bid": "11.45",
      "ask": "11.50",
      "open": "11.80",
      "high": "11.80",
      "low": "11.50",
      "close": "11.50",
      "average": "11.5252",
      "volume": "259493",
      "turnover": "2971908.65",
      "trades": "17"
    },
    {
      "date": "2023-04-20",
      "bid": "11.35",
      "ask": "11.55",
      "open": "11.50",
      "high": "11.75",
      "low": "11.35",
      "close": "11.35",
      "average": "11.4385",
      "volume": "4862",
      "turnover": "55614",
      "trades": "21"
    },
    {
      "date": "2023-04-21",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.35",
      "high": "11.40",
      "low": "11.20",
      "close": "11.40",
      "average": "11.3804",
      "volume": "4708",
      "turnover": "53578.8",
      "trades": "20"
    },
    {
      "date": "2023-04-24",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.30",
      "high": "11.50",
      "low": "11.10",
      "close": "11.50",
      "average": "11.3573",
      "volume": "17358",
      "turnover": "197140.1",
      "trades": "26"
    },
    {
      "date": "2023-04-25",
      "bid": "11.65",
      "ask": "11.85",
      "open": "11.75",
      "high": "13.00",
      "low": "11.50",
      "close": "11.70",
      "average": "12.223",
      "volume": "80366",
      "turnover": "982315.2",
      "trades": "104"
    },
    {
      "date": "2023-04-26",
      "bid": "11.55",
      "ask": "11.65",
      "open": "11.70",
      "high": "11.75",
      "low": "11.45",
      "close": "11.45",
      "average": "11.5932",
      "volume": "278719",
      "turnover": "3231254.2",
      "trades": "37"
    },
    {
      "date": "2023-04-27",
      "bid": "11.25",
      "ask": "11.40",
      "open": "11.45",
      "high": "11.60",
      "low": "11.20",
      "close": "11.35",
      "average": "11.2841",
      "volume": "9098",
      "turnover": "102662.55",
      "trades": "32"
    },
    {
      "date": "2023-04-28",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.25",
      "high": "11.70",
      "low": "11.25",
      "close": "11.70",
      "average": "11.536",
      "volume": "8276",
      "turnover": "95472",
      "trades": "23"
    },
    {
      "date": "2023-05-02",
      "bid": "11.15",
      "ask": "11.40",
      "open": "11.70",
      "high": "11.95",
      "low": "11.15",
      "close": "11.30",
      "average": "11.47",
      "volume": "318993",
      "turnover": "3658859.65",
      "trades": "71"
    },
    {
      "date": "2023-05-03",
      "bid": "11.30",
      "ask": "11.50",
      "open": "11.10",
      "high": "12.05",
      "low": "11.10",
      "close": "11.50",
      "average": "11.4008",
      "volume": "54717",
      "turnover": "623815.6",
      "trades": "87"
    },
    {
      "date": "2023-05-04",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.50",
      "high": "11.50",
      "low": "11.25",
      "close": "11.30",
      "average": "11.3484",
      "volume": "13419",
      "turnover": "152283.85",
      "trades": "22"
    },
    {
      "date": "2023-05-05",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.50",
      "high": "11.90",
      "low": "11.50",
      "close": "11.90",
      "average": "11.7546",
      "volume": "4399",
      "turnover": "51708.35",
      "trades": "23"
    },
    {
      "date": "2023-05-08",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.90",
      "high": "12.00",
      "low": "11.60",
      "close": "11.90",
      "average": "11.8489",
      "volume": "17985",
      "turnover": "213102.85",
      "trades": "42"
    },
    {
      "date": "2023-05-09",
      "bid": "11.55",
      "ask": "11.75",
      "open": "11.90",
      "high": "12.05",
      "low": "11.50",
      "close": "11.50",
      "average": "11.6709",
      "volume": "9898",
      "turnover": "115518.7",
      "trades": "29"
    },
    {
      "date": "2023-05-10",
      "bid": "10.30",
      "ask": "10.45",
      "open": "11.30",
      "high": "11.30",
      "low": "9.98",
      "close": "10.40",
      "average": "10.3369",
      "volume": "348266",
      "turnover": "3599955.07",
      "trades": "179"
    },
    {
      "date": "2023-05-11",
      "bid": "9.92",
      "ask": "10.15",
      "open": "10.30",
      "high": "10.30",
      "low": "9.60",
      "close": "10.15",
      "average": "9.8863",
      "volume": "26819",
      "turnover": "265140.13",
      "trades": "73"
    },
    {
      "date": "2023-05-12",
      "bid": "9.70",
      "ask": "9.98",
      "open": "10.15",
      "high": "10.50",
      "low": "9.52",
      "close": "10.00",
      "average": "9.8378",
      "volume": "31141",
      "turnover": "306358.36",
      "trades": "105"
    },
    {
      "date": "2023-05-15",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.20",
      "low": "9.90",
      "close": "9.96",
      "average": "9.9884",
      "volume": "7021",
      "turnover": "70473.07",
      "trades": "23"
    },
    {
      "date": "2023-05-16",
      "bid": "9.54",
      "ask": "9.70",
      "open": "9.90",
      "high": "9.98",
      "low": "9.40",
      "close": "9.66",
      "average": "9.6675",
      "volume": "6992",
      "turnover": "67595.36",
      "trades": "36"
    },
    {
      "date": "2023-05-17",
      "bid": "9.70",
      "ask": "9.80",
      "open": "9.60",
      "high": "9.92",
      "low": "9.60",
      "close": "9.80",
      "average": "9.8032",
      "volume": "6702",
      "turnover": "65327.71",
      "trades": "34"
    },
    {
      "date": "2023-05-19",
      "bid": "9.62",
      "ask": "9.88",
      "open": "9.80",
      "high": "9.94",
      "low": "9.60",
      "close": "9.88",
      "average": "9.7968",
      "volume": "29341",
      "turnover": "287448.88",
      "trades": "75"
    },
    {
      "date": "2023-05-22",
      "bid": "9.58",
      "ask": "9.84",
      "open": "9.80",
      "high": "9.84",
      "low": "9.50",
      "close": "9.84",
      "average": "9.6826",
      "volume": "3255",
      "turnover": "31516.92",
      "trades": "28"
    },
    {
      "date": "2023-05-23",
      "bid": "9.42",
      "ask": "9.70",
      "open": "9.80",
      "high": "9.80",
      "low": "9.24",
      "close": "9.28",
      "average": "9.6147",
      "volume": "7717",
      "turnover": "74196.92",
      "trades": "45"
    },
    {
      "date": "2023-05-24",
      "bid": "9.66",
      "ask": "9.70",
      "open": "9.78",
      "high": "9.78",
      "low": "9.28",
      "close": "9.60",
      "average": "9.6513",
      "volume": "13640",
      "turnover": "130848.67",
      "trades": "54"
    },
    {
      "date": "2023-05-25",
      "bid": "9.60",
      "ask": "9.70",
      "open": "9.94",
      "high": "9.94",
      "low": "9.68",
      "close": "9.70",
      "average": "9.7055",
      "volume": "29567",
      "turnover": "286490.04",
      "trades": "25"
    },
    {
      "date": "2023-05-26",
      "bid": "9.36",
      "ask": "9.50",
      "open": "9.60",
      "high": "9.60",
      "low": "9.20",
      "close": "9.50",
      "average": "9.3915",
      "volume": "23166",
      "turnover": "217564.34",
      "trades": "56"
    },
    {
      "date": "2023-05-29",
      "bid": "9.30",
      "ask": "9.46",
      "open": "9.50",
      "high": "9.50",
      "low": "9.08",
      "close": "9.38",
      "average": "9.3002",
      "volume": "11030",
      "turnover": "102580.82",
      "trades": "33"
    },
    {
      "date": "2023-05-30",
      "bid": "9.22",
      "ask": "9.30",
      "open": "9.20",
      "high": "9.48",
      "low": "9.20",
      "close": "9.22",
      "average": "9.3051",
      "volume": "104660",
      "turnover": "963361.66",
      "trades": "20"
    },
    {
      "date": "2023-05-31",
      "bid": "8.88",
      "ask": "8.92",
      "open": "9.22",
      "high": "9.46",
      "low": "8.86",
      "close": "8.92",
      "average": "9.0159",
      "volume": "339918",
      "turnover": "3064681.62",
      "trades": "74"
    },
    {
      "date": "2023-06-01",
      "bid": "8.90",
      "ask": "9.00",
      "open": "8.66",
      "high": "8.96",
      "low": "8.20",
      "close": "8.94",
      "average": "8.6774",
      "volume": "51320",
      "turnover": "445794.09",
      "trades": "102"
    },
    {
      "date": "2023-06-02",
      "bid": "8.94",
      "ask": "9.20",
      "open": "8.86",
      "high": "9.18",
      "low": "8.52",
      "close": "9.12",
      "average": "8.7876",
      "volume": "35147",
      "turnover": "308858.76",
      "trades": "70"
    },
    {
      "date": "2023-06-05",
      "bid": "8.84",
      "ask": "8.96",
      "open": "9.10",
      "high": "9.10",
      "low": "8.64",
      "close": "8.84",
      "average": "8.8039",
      "volume": "32190",
      "turnover": "283398.14",
      "trades": "63"
    },
    {
      "date": "2023-06-07",
      "bid": "8.86",
      "ask": "8.98",
      "open": "8.84",
      "high": "8.98",
      "low": "8.84",
      "close": "8.98",
      "average": "8.8707",
      "volume": "8498",
      "turnover": "75457.08",
      "trades": "18"
    },
    {
      "date": "2023-06-08",
      "bid": "8.80",
      "ask": "8.82",
      "open": "8.58",
      "high": "8.94",
      "low": "8.58",
      "close": "8.82",
      "average": "8.7755",
      "volume": "12119",
      "turnover": "106349.9",
      "trades": "30"
    },
    {
      "date": "2023-06-09",
      "bid": "8.86",
      "ask": "8.96",
      "open": "8.62",
      "high": "8.96",
      "low": "8.62",
      "close": "8.96",
      "average": "8.7943",
      "volume": "5396",
      "turnover": "47480.68",
      "trades": "12"
    },
    {
      "date": "2023-06-12",
      "bid": "8.98",
      "ask": "9.10",
      "open": "9.00",
      "high": "9.48",
      "low": "8.98",
      "close": "8.98",
      "average": "9.244",
      "volume": "24552",
      "turnover": "227366.41",
      "trades": "30"
    },
    {
      "date": "2023-06-13",
      "bid": "8.86",
      "ask": "8.94",
      "open": "9.12",
      "high": "9.12",
      "low": "8.86",
      "close": "8.86",
      "average": "9.0135",
      "volume": "24060",
      "turnover": "216983.32",
      "trades": "26"
    },
    {
      "date": "2023-06-14",
      "bid": "8.74",
      "ask": "8.82",
      "open": "8.96",
      "high": "8.96",
      "low": "8.74",
      "close": "8.82",
      "average": "8.821",
      "volume": "38158",
      "turnover": "336590.82",
      "trades": "29"
    },
    {
      "date": "2023-06-15",
      "bid": "8.62",
      "ask": "8.74",
      "open": "8.76",
      "high": "8.82",
      "low": "8.62",
      "close": "8.68",
      "average": "8.7516",
      "volume": "11814",
      "turnover": "103391.96",
      "trades": "14"
    },
    {
      "date": "2023-06-16",
      "bid": "8.62",
      "ask": "8.66",
      "open": "8.66",
      "high": "8.68",
      "low": "8.60",
      "close": "8.66",
      "average": "8.6544",
      "volume": "14757",
      "turnover": "127783.62",
      "trades": "28"
    },
    {
      "date": "2023-06-19",
      "bid": "8.54",
      "ask": "8.58",
      "open": "8.62",
      "high": "8.66",
      "low": "8.54",
      "close": "8.58",
      "average": "8.5983",
      "volume": "52990",
      "turnover": "455565.9",
      "trades": "46"
    },
    {
      "date": "2023-06-20",
      "bid": "8.86",
      "ask": "9.00",
      "open": "8.58",
      "high": "9.48",
      "low": "8.54",
      "close": "8.98",
      "average": "8.9258",
      "volume": "25213",
      "turnover": "225096.34",
      "trades": "54"
    },
    {
      "date": "2023-06-21",
      "bid": "8.90",
      "ask": "8.98",
      "open": "8.98",
      "high": "9.18",
      "low": "8.72",
      "close": "8.98",
      "average": "8.9904",
      "volume": "73340",
      "turnover": "659266.03",
      "trades": "72"
    },
    {
      "date": "2023-06-22",
      "bid": "8.78",
      "ask": "8.90",
      "open": "8.98",
      "high": "9.08",
      "low": "8.74",
      "close": "8.90",
      "average": "8.896",
      "volume": "29104",
      "turnover": "258972.4",
      "trades": "30"
    },
    {
      "date": "2023-06-26",
      "bid": "8.94",
      "ask": "8.96",
      "open": "8.82",
      "high": "9.06",
      "low": "8.64",
      "close": "8.94",
      "average": "8.8238",
      "volume": "26903",
      "turnover": "237385.98",
      "trades": "42"
    },
    {
      "date": "2023-06-27",
      "bid": "8.86",
      "ask": "9.04",
      "open": "8.94",
      "high": "9.02",
      "low": "8.70",
      "close": "8.78",
      "average": "8.9183",
      "volume": "7137",
      "turnover": "63652.9",
      "trades": "26"
    },
    {
      "date": "2023-06-28",
      "bid": "8.90",
      "ask": "9.04",
      "open": "8.86",
      "high": "9.34",
      "low": "8.86",
      "close": "9.04",
      "average": "9.073",
      "volume": "12837",
      "turnover": "116469.48",
      "trades": "26"
    },
    {
      "date": "2023-06-29",
      "bid": "9.32",
      "ask": "9.46",
      "open": "9.06",
      "high": "9.60",
      "low": "9.06",
      "close": "9.46",
      "average": "9.4486",
      "volume": "30473",
      "turnover": "287928.32",
      "trades": "39"
    },
    {
      "date": "2023-06-30",
      "bid": "9.62",
      "ask": "9.78",
      "open": "9.46",
      "high": "9.80",
      "low": "9.40",
      "close": "9.74",
      "average": "9.5903",
      "volume": "29622",
      "turnover": "283933.48",
      "trades": "60"
    },
    {
      "date": "2023-07-03",
      "bid": "9.90",
      "ask": "9.96",
      "open": "9.74",
      "high": "9.98",
      "low": "9.58",
      "close": "9.96",
      "average": "9.9376",
      "volume": "40030",
      "turnover": "397800.72",
      "trades": "50"
    },
    {
      "date": "2023-07-04",
      "bid": "10.10",
      "ask": "10.20",
      "open": "9.96",
      "high": "10.20",
      "low": "9.68",
      "close": "10.20",
      "average": "9.9347",
      "volume": "7766",
      "turnover": "77153.1",
      "trades": "22"
    },
    {
      "date": "2023-07-05",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.35",
      "high": "10.35",
      "low": "9.80",
      "close": "9.88",
      "average": "9.9794",
      "volume": "9319",
      "turnover": "92997.81",
      "trades": "26"
    },
    {
      "date": "2023-07-06",
      "bid": "9.82",
      "ask": "10.05",
      "open": "9.88",
      "high": "10.15",
      "low": "9.80",
      "close": "10.05",
      "average": "9.9071",
      "volume": "9805",
      "turnover": "97137.34",
      "trades": "35"
    },
    {
      "date": "2023-07-07",
      "bid": "9.94",
      "ask": "10.10",
      "open": "10.05",
      "high": "10.15",
      "low": "9.84",
      "close": "10.00",
      "average": "10.0283",
      "volume": "8204",
      "turnover": "82271.92",
      "trades": "17"
    },
    {
      "date": "2023-07-10",
      "bid": "9.80",
      "ask": "9.92",
      "open": "9.84",
      "high": "9.94",
      "low": "9.80",
      "close": "9.94",
      "average": "9.8927",
      "volume": "1812",
      "turnover": "17925.64",
      "trades": "10"
    },
    {
      "date": "2023-07-11",
      "bid": "9.98",
      "ask": "10.20",
      "open": "9.80",
      "high": "10.20",
      "low": "9.80",
      "close": "10.20",
      "average": "9.9556",
      "volume": "12418",
      "turnover": "123628.96",
      "trades": "9"
    },
    {
      "date": "2023-07-12",
      "bid": "9.68",
      "ask": "10.00",
      "open": "10.20",
      "high": "10.20",
      "low": "9.60",
      "close": "9.90",
      "average": "9.8253",
      "volume": "20556",
      "turnover": "201968.41",
      "trades": "33"
    },
    {
      "date": "2023-07-13",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.10",
      "high": "10.50",
      "low": "10.10",
      "close": "10.50",
      "average": "10.31",
      "volume": "71162",
      "turnover": "733682.3",
      "trades": "97"
    },
    {
      "date": "2023-07-14",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.50",
      "low": "10.25",
      "close": "10.30",
      "average": "10.3705",
      "volume": "4223",
      "turnover": "43794.55",
      "trades": "21"
    },
    {
      "date": "2023-07-17",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.30",
      "high": "10.50",
      "low": "10.05",
      "close": "10.15",
      "average": "10.1909",
      "volume": "1749",
      "turnover": "17823.9",
      "trades": "13"
    },
    {
      "date": "2023-07-18",
      "bid": "9.98",
      "ask": "10.15",
      "open": "10.15",
      "high": "10.15",
      "low": "9.90",
      "close": "10.15",
      "average": "10.0318",
      "volume": "2634",
      "turnover": "26423.86",
      "trades": "15"
    },
    {
      "date": "2023-07-19",
      "bid": "9.80",
      "ask": "9.88",
      "open": "10.15",
      "high": "10.20",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8766",
      "volume": "27011",
      "turnover": "266777.61",
      "trades": "30"
    },
    {
      "date": "2023-07-20",
      "bid": "9.80",
      "ask": "10.00",
      "open": "9.80",
      "high": "9.82",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8002",
      "volume": "14131",
      "turnover": "138486.42",
      "trades": "15"
    },
    {
      "date": "2023-07-21",
      "bid": "9.82",
      "ask": "9.86",
      "open": "9.98",
      "high": "10.00",
      "low": "9.86",
      "close": "9.86",
      "average": "9.9134",
      "volume": "1175",
      "turnover": "11648.3",
      "trades": "13"
    },
    {
      "date": "2023-07-24",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.86",
      "high": "10.10",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8178",
      "volume": "8445",
      "turnover": "82910.94",
      "trades": "20"
    },
    {
      "date": "2023-07-25",
      "bid": "9.82",
      "ask": "9.94",
      "open": "10.10",
      "high": "10.10",
      "low": "9.80",
      "close": "9.94",
      "average": "9.8858",
      "volume": "5240",
      "turnover": "51801.75",
      "trades": "24"
    },
    {
      "date": "2023-07-26",
      "bid": "9.90",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.05",
      "low": "9.80",
      "close": "10.05",
      "average": "9.8708",
      "volume": "4190",
      "turnover": "41358.53",
      "trades": "17"
    },
    {
      "date": "2023-07-27",
      "bid": "9.84",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.00",
      "low": "9.84",
      "close": "9.84",
      "average": "9.9841",
      "volume": "17613",
      "turnover": "175849.54",
      "trades": "21"
    },
    {
      "date": "2023-07-28",
      "bid": "9.82",
      "ask": "10.05",
      "open": "9.84",
      "high": "10.10",
      "low": "9.82",
      "close": "9.84",
      "average": "9.9574",
      "volume": "42623",
      "turnover": "424412.94",
      "trades": "42"
    },
    {
      "date": "2023-07-31",
      "bid": "9.84",
      "ask": "9.96",
      "open": "9.80",
      "high": "9.96",
      "low": "9.80",
      "close": "9.96",
      "average": "9.8698",
      "volume": "453",
      "turnover": "4471.04",
      "trades": "6"
    },
    {
      "date": "2023-08-01",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.98",
      "high": "10.10",
      "low": "9.82",
      "close": "10.00",
      "average": "9.8901",
      "volume": "4115",
      "turnover": "40697.62",
      "trades": "17"
    },
    {
      "date": "2023-08-02",
      "bid": "9.90",
      "ask": "10.10",
      "open": "9.82",
      "high": "10.10",
      "low": "9.82",
      "close": "10.10",
      "average": "9.9855",
      "volume": "4107",
      "turnover": "41010.44",
      "trades": "14"
    },
    {
      "date": "2023-08-03",
      "bid": "9.82",
      "ask": "9.90",
      "open": "10.05",
      "high": "10.05",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8309",
      "volume": "6423",
      "turnover": "63144.13",
      "trades": "16"
    },
    {
      "date": "2023-08-04",
      "bid": "9.82",
      "ask": "9.90",
      "open": "9.94",
      "high": "10.05",
      "low": "9.62",
      "close": "9.98",
      "average": "9.8141",
      "volume": "12418",
      "turnover": "121871.21",
      "trades": "18"
    },
    {
      "date": "2023-08-07",
      "bid": "9.76",
      "ask": "9.92",
      "open": "9.80",
      "high": "10.10",
      "low": "9.74",
      "close": "10.00",
      "average": "9.975",
      "volume": "3047",
      "turnover": "30393.88",
      "trades": "13"
    },
    {
      "date": "2023-08-08",
      "bid": "9.84",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.00",
      "low": "9.88",
      "close": "10.00",
      "average": "9.9907",
      "volume": "2571",
      "turnover": "25686",
      "trades": "9"
    },
    {
      "date": "2023-08-09",
      "bid": "9.82",
      "ask": "9.88",
      "open": "9.72",
      "high": "9.98",
      "low": "9.72",
      "close": "9.80",
      "average": "9.7763",
      "volume": "4476",
      "turnover": "43758.88",
      "trades": "20"
    },
    {
      "date": "2023-08-10",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.82",
      "high": "10.10",
      "low": "9.82",
      "close": "9.86",
      "average": "9.99",
      "volume": "3109",
      "turnover": "31058.82",
      "trades": "15"
    },
    {
      "date": "2023-08-11",
      "bid": "9.68",
      "ask": "9.84",
      "open": "9.72",
      "high": "10.15",
      "low": "9.68",
      "close": "9.84",
      "average": "9.7914",
      "volume": "4763",
      "turnover": "46636.43",
      "trades": "21"
    },
    {
      "date": "2023-08-14",
      "bid": "9.86",
      "ask": "9.98",
      "open": "9.80",
      "high": "10.00",
      "low": "9.78",
      "close": "9.98",
      "average": "9.949",
      "volume": "5553",
      "turnover": "55246.64",
      "trades": "13"
    },
    {
      "date": "2023-08-15",
      "bid": "9.72",
      "ask": "9.90",
      "open": "9.80",
      "high": "9.90",
      "low": "9.66",
      "close": "9.70",
      "average": "9.7318",
      "volume": "14300",
      "turnover": "139164.06",
      "trades": "25"
    },
    {
      "date": "2023-08-16",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.62",
      "high": "9.70",
      "low": "9.62",
      "close": "9.70",
      "average": "9.6516",
      "volume": "3087",
      "turnover": "29794.34",
      "trades": "10"
    },
    {
      "date": "2023-08-17",
      "bid": "9.60",
      "ask": "9.68",
      "open": "9.80",
      "high": "9.80",
      "low": "9.60",
      "close": "9.60",
      "average": "9.639",
      "volume": "4035",
      "turnover": "38893.3",
      "trades": "12"
    },
    {
      "date": "2023-08-18",
      "bid": "9.44",
      "ask": "9.58",
      "open": "9.60",
      "high": "9.70",
      "low": "9.40",
      "close": "9.52",
      "average": "9.4865",
      "volume": "22849",
      "turnover": "216757.2",
      "trades": "28"
    },
    {
      "date": "2023-08-21",
      "bid": "9.30",
      "ask": "9.34",
      "open": "9.40",
      "high": "9.84",
      "low": "9.30",
      "close": "9.34",
      "average": "9.3898",
      "volume": "13028",
      "turnover": "122299.5",
      "trades": "27"
    },
    {
      "date": "2023-08-22",
      "bid": "9.24",
      "ask": "9.36",
      "open": "9.34",
      "high": "9.70",
      "low": "9.24",
      "close": "9.36",
      "average": "9.3764",
      "volume": "21861",
      "turnover": "204977.02",
      "trades": "25"
    },
    {
      "date": "2023-08-23",
      "bid": "9.20",
      "ask": "9.34",
      "open": "9.36",
      "high": "9.44",
      "low": "9.20",
      "close": "9.22",
      "average": "9.2234",
      "volume": "4352",
      "turnover": "40140.28",
      "trades": "12"
    },
    {
      "date": "2023-08-24",
      "bid": "9.26",
      "ask": "9.34",
      "open": "9.22",
      "high": "9.38",
      "low": "9.22",
      "close": "9.38",
      "average": "9.3485",
      "volume": "3493",
      "turnover": "32654.4",
      "trades": "8"
    },
    {
      "date": "2023-08-25",
      "bid": "9.10",
      "ask": "9.20",
      "open": "9.20",
      "high": "9.20",
      "low": "8.92",
      "close": "9.16",
      "average": "9.038",
      "volume": "59341",
      "turnover": "536325.62",
      "trades": "86"
    },
    {
      "date": "2023-08-28",
      "bid": "9.00",
      "ask": "9.14",
      "open": "9.16",
      "high": "9.30",
      "low": "8.96",
      "close": "9.20",
      "average": "9.1104",
      "volume": "6200",
      "turnover": "56484.5",
      "trades": "21"
    },
    {
      "date": "2023-08-29",
      "bid": "9.50",
      "ask": "9.58",
      "open": "9.00",
      "high": "9.58",
      "low": "9.00",
      "close": "9.58",
      "average": "9.263",
      "volume": "8769",
      "turnover": "81227.1",
      "trades": "29"
    },
    {
      "date": "2023-08-30",
      "bid": "9.30",
      "ask": "9.40",
      "open": "9.60",
      "high": "9.60",
      "low": "9.30",
      "close": "9.44",
      "average": "9.476",
      "volume": "12154",
      "turnover": "115171.8",
      "trades": "14"
    },
    {
      "date": "2023-08-31",
      "bid": "9.16",
      "ask": "9.26",
      "open": "9.26",
      "high": "9.42",
      "low": "9.00",
      "close": "9.26",
      "average": "9.1221",
      "volume": "7110",
      "turnover": "64858.46",
      "trades": "28"
    },
    {
      "date": "2023-09-01",
      "bid": "9.14",
      "ask": "9.32",
      "open": "9.02",
      "high": "9.46",
      "low": "9.02",
      "close": "9.34",
      "average": "9.1457",
      "volume": "11446",
      "turnover": "104681.9",
      "trades": "35"
    },
    {
      "date": "2023-09-04",
      "bid": "9.14",
      "ask": "9.24",
      "open": "9.14",
      "high": "9.32",
      "low": "9.14",
      "close": "9.24",
      "average": "9.1442",
      "volume": "21143",
      "turnover": "193335.94",
      "trades": "21"
    },
    {
      "date": "2023-09-05",
      "bid": "9.12",
      "ask": "9.44",
      "open": "9.12",
      "high": "9.36",
      "low": "9.10",
      "close": "9.36",
      "average": "9.1562",
      "volume": "6710",
      "turnover": "61438.42",
      "trades": "24"
    },
    {
      "date": "2023-09-06",
      "bid": "8.64",
      "ask": "8.74",
      "open": "9.36",
      "high": "9.36",
      "low": "8.32",
      "close": "8.74",
      "average": "8.5186",
      "volume": "424057",
      "turnover": "3609336.79",
      "trades": "309"
    },
    {
      "date": "2023-09-07",
      "bid": "8.42",
      "ask": "8.54",
      "open": "8.48",
      "high": "8.86",
      "low": "8.24",
      "close": "8.54",
      "average": "8.5537",
      "volume": "219304",
      "turnover": "1875863.18",
      "trades": "148"
    },
    {
      "date": "2023-09-08",
      "bid": "8.54",
      "ask": "8.60",
      "open": "8.70",
      "high": "8.80",
      "low": "8.46",
      "close": "8.52",
      "average": "8.6812",
      "volume": "72888",
      "turnover": "632758.64",
      "trades": "42"
    },
    {
      "date": "2023-09-11",
      "bid": "8.52",
      "ask": "8.72",
      "open": "8.62",
      "high": "8.88",
      "low": "8.48",
      "close": "8.88",
      "average": "8.5954",
      "volume": "13755",
      "turnover": "118230.34",
      "trades": "15"
    },
    {
      "date": "2023-09-12",
      "bid": "8.40",
      "ask": "8.56",
      "open": "8.88",
      "high": "8.88",
      "low": "8.42",
      "close": "8.56",
      "average": "8.6161",
      "volume": "32705",
      "turnover": "281789.92",
      "trades": "42"
    },
    {
      "date": "2023-09-13",
      "bid": "8.44",
      "ask": "8.54",
      "open": "8.58",
      "high": "8.58",
      "low": "8.40",
      "close": "8.54",
      "average": "8.4848",
      "volume": "4639",
      "turnover": "39360.86",
      "trades": "11"
    },
    {
      "date": "2023-09-14",
      "bid": "8.54",
      "ask": "8.66",
      "open": "8.56",
      "high": "8.68",
      "low": "8.40",
      "close": "8.68",
      "average": "8.4962",
      "volume": "3733",
      "turnover": "31716.2",
      "trades": "13"
    },
    {
      "date": "2023-09-15",
      "bid": "8.70",
      "ask": "8.80",
      "open": "8.68",
      "high": "8.70",
      "low": "8.68",
      "close": "8.70",
      "average": "8.6861",
      "volume": "1806",
      "turnover": "15687.08",
      "trades": "3"
    },
    {
      "date": "2023-09-18",
      "bid": "8.66",
      "ask": "8.80",
      "open": "8.68",
      "high": "8.72",
      "low": "8.42",
      "close": "8.72",
      "average": "8.6322",
      "volume": "15871",
      "turnover": "137001.24",
      "trades": "19"
    },
    {
      "date": "2023-09-19",
      "bid": "8.20",
      "ask": "8.34",
      "open": "8.80",
      "high": "8.80",
      "low": "8.20",
      "close": "8.34",
      "average": "8.4056",
      "volume": "15328",
      "turnover": "128840.28",
      "trades": "31"
    },
    {
      "date": "2023-09-20",
      "bid": "8.20",
      "ask": "8.30",
      "open": "8.20",
      "high": "8.30",
      "low": "8.20",
      "close": "8.30",
      "average": "8.2163",
      "volume": "30493",
      "turnover": "250559.55",
      "trades": "40"
    },
    {
      "date": "2023-09-21",
      "bid": "8.40",
      "ask": "8.48",
      "open": "8.28",
      "high": "8.98",
      "low": "8.28",
      "close": "8.78",
      "average": "8.5357",
      "volume": "418498",
      "turnover": "3572170.72",
      "trades": "85"
    },
    {
      "date": "2023-09-22",
      "bid": "8.56",
      "ask": "8.96",
      "open": "8.54",
      "high": "8.70",
      "low": "8.54",
      "close": "8.70",
      "average": "8.5685",
      "volume": "16444",
      "turnover": "140900.9",
      "trades": "14"
    },
    {
      "date": "2023-09-25",
      "bid": "8.56",
      "ask": "8.66",
      "open": "8.68",
      "high": "8.70",
      "low": "8.42",
      "close": "8.68",
      "average": "8.6043",
      "volume": "23393",
      "turnover": "201281",
      "trades": "18"
    },
    {
      "date": "2023-09-26",
      "bid": "8.60",
      "ask": "8.68",
      "open": "8.68",
      "high": "8.68",
      "low": "8.52",
      "close": "8.60",
      "average": "8.5923",
      "volume": "8653",
      "turnover": "74349.46",
      "trades": "15"
    },
    {
      "date": "2023-09-27",
      "bid": "8.34",
      "ask": "8.38",
      "open": "8.50",
      "high": "8.50",
      "low": "8.12",
      "close": "8.38",
      "average": "8.2936",
      "volume": "11651",
      "turnover": "96629.16",
      "trades": "18"
    },
    {
      "date": "2023-09-28",
      "bid": "8.96",
      "ask": "9.08",
      "open": "8.38",
      "high": "9.16",
      "low": "8.14",
      "close": "9.08",
      "average": "8.9035",
      "volume": "140927",
      "turnover": "1254749.1",
      "trades": "78"
    },
    {
      "date": "2023-09-29",
      "bid": "9.00",
      "ask": "9.08",
      "open": "9.08",
      "high": "9.08",
      "low": "8.70",
      "close": "9.00",
      "average": "8.9496",
      "volume": "45168",
      "turnover": "404234.52",
      "trades": "49"
    },
    {
      "date": "2023-10-02",
      "bid": "9.04",
      "ask": "9.18",
      "open": "9.00",
      "high": "9.30",
      "low": "8.78",
      "close": "9.04",
      "average": "9.0108",
      "volume": "80107",
      "turnover": "721825.98",
      "trades": "53"
    },
    {
      "date": "2023-10-03",
      "bid": "8.70",
      "ask": "8.86",
      "open": "9.00",
      "high": "9.04",
      "low": "8.72",
      "close": "8.86",
      "average": "8.8833",
      "volume": "66164",
      "turnover": "587754.28",
      "trades": "56"
    },
    {
      "date": "2023-10-04",
      "bid": "8.74",
      "ask": "8.88",
      "open": "8.70",
      "high": "8.90",
      "low": "8.54",
      "close": "8.88",
      "average": "8.8285",
      "volume": "26299",
      "turnover": "232180.98",
      "trades": "36"
    },
    {
      "date": "2023-10-05",
      "bid": "8.68",
      "ask": "8.80",
      "open": "8.80",
      "high": "8.80",
      "low": "8.66",
      "close": "8.68",
      "average": "8.7908",
      "volume": "82522",
      "turnover": "725437.22",
      "trades": "29"
    },
    {
      "date": "2023-10-06",
      "bid": "9.10",
      "ask": "9.14",
      "open": "8.64",
      "high": "9.14",
      "low": "8.64",
      "close": "9.14",
      "average": "8.9781",
      "volume": "34674",
      "turnover": "311308.2",
      "trades": "35"
    },
    {
      "date": "2023-10-09",
      "bid": "8.84",
      "ask": "9.26",
      "open": "9.28",
      "high": "9.28",
      "low": "8.82",
      "close": "8.88",
      "average": "8.9553",
      "volume": "17798",
      "turnover": "159402.81",
      "trades": "39"
    },
    {
      "date": "2023-10-10",
      "bid": "8.98",
      "ask": "9.08",
      "open": "8.84",
      "high": "9.10",
      "low": "8.84",
      "close": "9.06",
      "average": "9.0063",
      "volume": "14431",
      "turnover": "129970.3",
      "trades": "23"
    },
    {
      "date": "2023-10-11",
      "bid": "9.00",
      "ask": "9.26",
      "open": "9.08",
      "high": "9.20",
      "low": "8.98",
      "close": "9.20",
      "average": "9.1356",
      "volume": "31920",
      "turnover": "291609.42",
      "trades": "30"
    },
    {
      "date": "2023-10-12",
      "bid": "9.48",
      "ask": "9.60",
      "open": "9.20",
      "high": "9.70",
      "low": "9.06",
      "close": "9.52",
      "average": "9.4615",
      "volume": "39848",
      "turnover": "377021.26",
      "trades": "52"
    },
    {
      "date": "2023-10-13",
      "bid": "9.46",
      "ask": "9.48",
      "open": "9.60",
      "high": "9.66",
      "low": "9.36",
      "close": "9.48",
      "average": "9.5668",
      "volume": "20020",
      "turnover": "191528",
      "trades": "32"
    },
    {
      "date": "2023-10-16",
      "bid": "9.60",
      "ask": "9.84",
      "open": "9.40",
      "high": "9.84",
      "low": "9.00",
      "close": "9.84",
      "average": "9.4179",
      "volume": "36230",
      "turnover": "341211.34",
      "trades": "42"
    },
    {
      "date": "2023-10-17",
      "bid": "9.80",
      "ask": "9.96",
      "open": "9.84",
      "high": "9.98",
      "low": "9.60",
      "close": "9.60",
      "average": "9.9283",
      "volume": "22679",
      "turnover": "225164.12",
      "trades": "42"
    },
    {
      "date": "2023-10-18",
      "bid": "9.10",
      "ask": "9.44",
      "open": "9.60",
      "high": "9.72",
      "low": "9.30",
      "close": "9.36",
      "average": "9.517",
      "volume": "66961",
      "turnover": "637014.7",
      "trades": "58"
    },
    {
      "date": "2023-10-19",
      "bid": "9.22",
      "ask": "9.36",
      "open": "9.36",
      "high": "9.42",
      "low": "9.20",
      "close": "9.36",
      "average": "9.3387",
      "volume": "7496",
      "turnover": "70002.56",
      "trades": "11"
    },
    {
      "date": "2023-10-20",
      "bid": "9.36",
      "ask": "9.58",
      "open": "9.20",
      "high": "9.60",
      "low": "9.02",
      "close": "9.60",
      "average": "9.3013",
      "volume": "25114",
      "turnover": "233592.26",
      "trades": "38"
    },
    {
      "date": "2023-10-23",
      "bid": "9.44",
      "ask": "9.56",
      "open": "9.42",
      "high": "9.56",
      "low": "9.34",
      "close": "9.56",
      "average": "9.4394",
      "volume": "22213",
      "turnover": "209677.96",
      "trades": "18"
    },
    {
      "date": "2023-10-24",
      "bid": "9.50",
      "ask": "9.60",
      "open": "9.46",
      "high": "9.60",
      "low": "9.40",
      "close": "9.60",
      "average": "9.4377",
      "volume": "3884",
      "turnover": "36656.22",
      "trades": "8"
    },
    {
      "date": "2023-10-25",
      "bid": "9.42",
      "ask": "9.54",
      "open": "9.44",
      "high": "9.54",
      "low": "9.40",
      "close": "9.54",
      "average": "9.4648",
      "volume": "1853",
      "turnover": "17538.2",
      "trades": "5"
    },
    {
      "date": "2023-10-26",
      "bid": "9.34",
      "ask": "9.50",
      "open": "9.42",
      "high": "9.56",
      "low": "8.98",
      "close": "9.54",
      "average": "9.277",
      "volume": "19988",
      "turnover": "185575.08",
      "trades": "33"
    },
    {
      "date": "2023-10-27",
      "bid": "9.34",
      "ask": "9.46",
      "open": "9.30",
      "high": "9.52",
      "low": "9.14",
      "close": "9.34",
      "average": "9.3144",
      "volume": "9736",
      "turnover": "90684.72",
      "trades": "19"
    },
    {
      "date": "2023-10-30",
      "bid": "9.06",
      "ask": "9.30",
      "open": "9.00",
      "high": "9.50",
      "low": "9.00",
      "close": "9.20",
      "average": "9.3453",
      "volume": "112283",
      "turnover": "1052032.15",
      "trades": "63"
    },
    {
      "date": "2023-10-31",
      "bid": "9.30",
      "ask": "9.40",
      "open": "8.80",
      "high": "9.44",
      "low": "8.80",
      "close": "9.38",
      "average": "9.2141",
      "volume": "49277",
      "turnover": "454043.5",
      "trades": "53"
    },
    {
      "date": "2023-11-01",
      "bid": "9.08",
      "ask": "9.36",
      "open": "9.32",
      "high": "9.78",
      "low": "9.18",
      "close": "9.20",
      "average": "9.4122",
      "volume": "56182",
      "turnover": "528795.86",
      "trades": "69"
    },
    {
      "date": "2023-11-02",
      "bid": "9.46",
      "ask": "9.60",
      "open": "9.24",
      "high": "9.70",
      "low": "9.14",
      "close": "9.46",
      "average": "9.4624",
      "volume": "64045",
      "turnover": "606019.26",
      "trades": "45"
    },
    {
      "date": "2023-11-03",
      "bid": "9.44",
      "ask": "9.58",
      "open": "9.44",
      "high": "9.60",
      "low": "9.42",
      "close": "9.60",
      "average": "9.4359",
      "volume": "13439",
      "turnover": "126809.2",
      "trades": "19"
    },
    {
      "date": "2023-11-06",
      "bid": "9.42",
      "ask": "9.50",
      "open": "9.70",
      "high": "9.70",
      "low": "9.48",
      "close": "9.50",
      "average": "9.5237",
      "volume": "85197",
      "turnover": "811390.14",
      "trades": "40"
    },
    {
      "date": "2023-11-07",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.40",
      "high": "9.70",
      "low": "9.40",
      "close": "9.64",
      "average": "9.6128",
      "volume": "22110",
      "turnover": "212539.74",
      "trades": "18"
    },
    {
      "date": "2023-11-08",
      "bid": "9.66",
      "ask": "9.70",
      "open": "9.64",
      "high": "9.70",
      "low": "9.58",
      "close": "9.70",
      "average": "9.6448",
      "volume": "34425",
      "turnover": "332023.24",
      "trades": "19"
    },
    {
      "date": "2023-11-09",
      "bid": "9.60",
      "ask": "9.74",
      "open": "9.78",
      "high": "9.80",
      "low": "9.54",
      "close": "9.74",
      "average": "9.6321",
      "volume": "21205",
      "turnover": "204248.62",
      "trades": "29"
    },
    {
      "date": "2023-11-10",
      "bid": "9.64",
      "ask": "9.78",
      "open": "9.74",
      "high": "9.80",
      "low": "9.60",
      "close": "9.78",
      "average": "9.6554",
      "volume": "18427",
      "turnover": "177919.56",
      "trades": "35"
    },
    {
      "date": "2023-11-13",
      "bid": "9.70",
      "ask": "9.76",
      "open": "9.60",
      "high": "9.78",
      "low": "9.60",
      "close": "9.78",
      "average": "9.6192",
      "volume": "24269",
      "turnover": "233447.66",
      "trades": "11"
    },
    {
      "date": "2023-11-14",
      "bid": "9.78",
      "ask": "9.88",
      "open": "9.84",
      "high": "9.90",
      "low": "9.68",
      "close": "9.86",
      "average": "9.823",
      "volume": "25181",
      "turnover": "247353.8",
      "trades": "28"
    },
    {
      "date": "2023-11-15",
      "bid": "9.78",
      "ask": "9.84",
      "open": "9.86",
      "high": "9.86",
      "low": "9.72",
      "close": "9.84",
      "average": "9.7733",
      "volume": "9721",
      "turnover": "95006.14",
      "trades": "23"
    },
    {
      "date": "2023-11-16",
      "bid": "9.70",
      "ask": "9.80",
      "open": "9.84",
      "high": "9.84",
      "low": "9.52",
      "close": "9.80",
      "average": "9.6719",
      "volume": "14710",
      "turnover": "142274.38",
      "trades": "38"
    },
    {
      "date": "2023-11-17",
      "bid": "9.80",
      "ask": "9.86",
      "open": "9.70",
      "high": "9.86",
      "low": "9.70",
      "close": "9.86",
      "average": "9.7956",
      "volume": "35393",
      "turnover": "346696.54",
      "trades": "32"
    },
    {
      "date": "2023-11-20",
      "bid": "9.82",
      "ask": "9.84",
      "open": "9.82",
      "high": "9.86",
      "low": "9.82",
      "close": "9.84",
      "average": "9.8405",
      "volume": "19692",
      "turnover": "193778.38",
      "trades": "28"
    },
    {
      "date": "2023-11-21",
      "bid": "9.80",
      "ask": "9.86",
      "open": "9.78",
      "high": "9.86",
      "low": "9.68",
      "close": "9.86",
      "average": "9.7582",
      "volume": "18461",
      "turnover": "180146.98",
      "trades": "39"
    },
    {
      "date": "2023-11-22",
      "bid": "9.74",
      "ask": "9.76",
      "open": "9.86",
      "high": "9.90",
      "low": "9.74",
      "close": "9.74",
      "average": "9.7647",
      "volume": "65158",
      "turnover": "636250.48",
      "trades": "35"
    },
    {
      "date": "2023-11-23",
      "bid": "9.68",
      "ask": "9.80",
      "open": "9.74",
      "high": "9.88",
      "low": "9.64",
      "close": "9.78",
      "average": "9.7159",
      "volume": "10278",
      "turnover": "99859.62",
      "trades": "21"
    },
    {
      "date": "2023-11-24",
      "bid": "9.74",
      "ask": "9.80",
      "open": "9.88",
      "high": "9.90",
      "low": "9.62",
      "close": "9.74",
      "average": "9.7408",
      "volume": "55800",
      "turnover": "543535.96",
      "trades": "23"
    },
    {
      "date": "2023-11-27",
      "bid": "9.68",
      "ask": "9.74",
      "open": "9.86",
      "high": "9.88",
      "low": "9.66",
      "close": "9.74",
      "average": "9.7604",
      "volume": "155539",
      "turnover": "1516849.86",
      "trades": "124"
    },
    {
      "date": "2023-11-28",
      "bid": "9.68",
      "ask": "9.74",
      "open": "9.74",
      "high": "9.74",
      "low": "9.64",
      "close": "9.72",
      "average": "9.722",
      "volume": "35726",
      "turnover": "347320.7",
      "trades": "20"
    },
    {
      "date": "2023-11-29",
      "bid": "9.70",
      "ask": "9.76",
      "open": "9.70",
      "high": "9.76",
      "low": "9.56",
      "close": "9.76",
      "average": "9.6851",
      "volume": "48865",
      "turnover": "473263.42",
      "trades": "44"
    },
    {
      "date": "2023-11-30",
      "bid": "9.54",
      "ask": "9.66",
      "open": "9.60",
      "high": "9.74",
      "low": "9.50",
      "close": "9.56",
      "average": "9.6011",
      "volume": "27334",
      "turnover": "262435.74",
      "trades": "47"
    },
    {
      "date": "2023-12-01",
      "bid": "9.72",
      "ask": "9.76",
      "open": "9.56",
      "high": "9.78",
      "low": "9.56",
      "close": "9.78",
      "average": "9.6737",
      "volume": "8815",
      "turnover": "85273.72",
      "trades": "33"
    },
    {
      "date": "2023-12-04",
      "bid": "9.80",
      "ask": "9.84",
      "open": "9.78",
      "high": "9.88",
      "low": "9.66",
      "close": "9.80",
      "average": "9.8006",
      "volume": "148553",
      "turnover": "1455902.38",
      "trades": "76"
    },
    {
      "date": "2023-12-05",
      "bid": "9.80",
      "ask": "9.82",
      "open": "9.54",
      "high": "9.92",
      "low": "9.54",
      "close": "9.80",
      "average": "9.8392",
      "volume": "27405",
      "turnover": "269643.64",
      "trades": "35"
    },
    {
      "date": "2023-12-06",
      "bid": "9.76",
      "ask": "9.86",
      "open": "9.80",
      "high": "9.86",
      "low": "9.70",
      "close": "9.86",
      "average": "9.7568",
      "volume": "23881",
      "turnover": "233002.98",
      "trades": "55"
    },
    {
      "date": "2023-12-07",
      "bid": "9.78",
      "ask": "9.90",
      "open": "9.62",
      "high": "9.94",
      "low": "9.62",
      "close": "9.94",
      "average": "9.8545",
      "volume": "16832",
      "turnover": "165871.58",
      "trades": "47"
    },
    {
      "date": "2023-12-08",
      "bid": "9.86",
      "ask": "9.90",
      "open": "9.76",
      "high": "9.94",
      "low": "9.76",
      "close": "9.94",
      "average": "9.8722",
      "volume": "27048",
      "turnover": "267022.34",
      "trades": "60"
    },
    {
      "date": "2023-12-11",
      "bid": "9.82",
      "ask": "9.96",
      "open": "9.94",
      "high": "10.05",
      "low": "9.82",
      "close": "9.90",
      "average": "9.8992",
      "volume": "38550",
      "turnover": "381617.04",
      "trades": "52"
    },
    {
      "date": "2023-12-12",
      "bid": "9.86",
      "ask": "9.96",
      "open": "10.05",
      "high": "10.05",
      "low": "9.84",
      "close": "9.86",
      "average": "9.9132",
      "volume": "8474",
      "turnover": "84004.79",
      "trades": "26"
    },
    {
      "date": "2023-12-13",
      "bid": "9.72",
      "ask": "9.78",
      "open": "9.98",
      "high": "10.00",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8714",
      "volume": "39160",
      "turnover": "386564.16",
      "trades": "39"
    },
    {
      "date": "2023-12-14",
      "bid": "10.35",
      "ask": "10.45",
      "open": "9.90",
      "high": "10.65",
      "low": "9.90",
      "close": "10.50",
      "average": "10.2545",
      "volume": "87719",
      "turnover": "899513.69",
      "trades": "78"
    },
    {
      "date": "2023-12-15",
      "bid": "10.70",
      "ask": "10.95",
      "open": "10.70",
      "high": "10.95",
      "low": "10.65",
      "close": "10.95",
      "average": "10.8154",
      "volume": "174168",
      "turnover": "1883702.3",
      "trades": "70"
    },
    {
      "date": "2023-12-18",
      "bid": "11.00",
      "ask": "11.15",
      "open": "10.95",
      "high": "11.20",
      "low": "10.75",
      "close": "11.20",
      "average": "10.9864",
      "volume": "21319",
      "turnover": "234220.05",
      "trades": "40"
    },
    {
      "date": "2023-12-19",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.25",
      "high": "11.50",
      "low": "11.25",
      "close": "11.40",
      "average": "11.4692",
      "volume": "290281",
      "turnover": "3329283.35",
      "trades": "66"
    },
    {
      "date": "2023-12-20",
      "bid": "11.50",
      "ask": "11.65",
      "open": "11.45",
      "high": "11.65",
      "low": "11.20",
      "close": "11.65",
      "average": "11.4184",
      "volume": "45853",
      "turnover": "523566.8",
      "trades": "76"
    },
    {
      "date": "2023-12-21",
      "bid": "11.95",
      "ask": "12.00",
      "open": "11.70",
      "high": "12.00",
      "low": "11.20",
      "close": "12.00",
      "average": "11.6644",
      "volume": "36114",
      "turnover": "421209.1",
      "trades": "75"
    },
    {
      "date": "2023-12-22",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.20",
      "low": "11.70",
      "close": "12.10",
      "average": "11.9453",
      "volume": "26049",
      "turnover": "311163.7",
      "trades": "46"
    },
    {
      "date": "2023-12-27",
      "bid": "12.10",
      "ask": "12.30",
      "open": "12.10",
      "high": "12.30",
      "low": "11.75",
      "close": "12.30",
      "average": "12.1891",
      "volume": "43622",
      "turnover": "531710.8",
      "trades": "82"
    },
    {
      "date": "2023-12-28",
      "bid": "11.80",
      "ask": "11.90",
      "open": "12.35",
      "high": "12.40",
      "low": "11.55",
      "close": "12.00",
      "average": "11.932",
      "volume": "47362",
      "turnover": "565121.1",
      "trades": "59"
    },
    {
      "date": "2023-12-29",
      "bid": "11.85",
      "ask": "12.05",
      "open": "11.95",
      "high": "12.25",
      "low": "11.65",
      "close": "12.10",
      "average": "11.8392",
      "volume": "21946",
      "turnover": "259823.3",
      "trades": "62"
    },
    {
      "date": "2024-01-02",
      "bid": "11.85",
      "ask": "12.00",
      "open": "12.05",
      "high": "12.15",
      "low": "11.70",
      "close": "12.00",
      "average": "11.9659",
      "volume": "50323",
      "turnover": "602245.3",
      "trades": "92"
    },
    {
      "date": "2024-01-03",
      "bid": "11.75",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.10",
      "low": "11.70",
      "close": "12.00",
      "average": "11.9719",
      "volume": "83594",
      "turnover": "1000778.9",
      "trades": "50"
    },
    {
      "date": "2024-01-04",
      "bid": "12.00",
      "ask": "12.20",
      "open": "12.15",
      "high": "12.30",
      "low": "11.70",
      "close": "12.25",
      "average": "11.9845",
      "volume": "71332",
      "turnover": "854876.55",
      "trades": "66"
    },
    {
      "date": "2024-01-05",
      "bid": "12.15",
      "ask": "12.20",
      "open": "12.25",
      "high": "12.25",
      "low": "11.90",
      "close": "12.20",
      "average": "12.0879",
      "volume": "10992",
      "turnover": "132869.85",
      "trades": "15"
    },
    {
      "date": "2024-01-08",
      "bid": "11.60",
      "ask": "11.70",
      "open": "12.20",
      "high": "12.20",
      "low": "11.60",
      "close": "11.60",
      "average": "11.8337",
      "volume": "47671",
      "turnover": "564124.85",
      "trades": "65"
    },
    {
      "date": "2024-01-09",
      "bid": "11.70",
      "ask": "11.95",
      "open": "11.85",
      "high": "11.95",
      "low": "11.55",
      "close": "11.95",
      "average": "11.7322",
      "volume": "38261",
      "turnover": "448885.95",
      "trades": "83"
    },
    {
      "date": "2024-01-10",
      "bid": "11.70",
      "ask": "11.85",
      "open": "11.95",
      "high": "11.95",
      "low": "11.45",
      "close": "11.85",
      "average": "11.5754",
      "volume": "21704",
      "turnover": "251230.65",
      "trades": "45"
    },
    {
      "date": "2024-01-11",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.75",
      "high": "11.90",
      "low": "11.45",
      "close": "11.80",
      "average": "11.6865",
      "volume": "15380",
      "turnover": "179738.85",
      "trades": "27"
    },
    {
      "date": "2024-01-12",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.80",
      "high": "11.95",
      "low": "11.55",
      "close": "11.90",
      "average": "11.9086",
      "volume": "11712",
      "turnover": "139473.05",
      "trades": "27"
    },
    {
      "date": "2024-01-15",
      "bid": "12.65",
      "ask": "12.85",
      "open": "12.90",
      "high": "13.45",
      "low": "12.60",
      "close": "12.70",
      "average": "12.8749",
      "volume": "421819",
      "turnover": "5430878.75",
      "trades": "605"
    },
    {
      "date": "2024-01-16",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.70",
      "high": "13.35",
      "low": "12.70",
      "close": "13.00",
      "average": "12.9882",
      "volume": "171320",
      "turnover": "2225134.95",
      "trades": "270"
    },
    {
      "date": "2024-01-17",
      "bid": "12.90",
      "ask": "13.10",
      "open": "13.20",
      "high": "14.10",
      "low": "12.70",
      "close": "13.20",
      "average": "13.2715",
      "volume": "347943",
      "turnover": "4614083.88",
      "trades": "419"
    },
    {
      "date": "2024-01-18",
      "bid": "13.40",
      "ask": "13.45",
      "open": "13.30",
      "high": "13.50",
      "low": "12.90",
      "close": "13.50",
      "average": "13.3838",
      "volume": "110434",
      "turnover": "1478027.1",
      "trades": "161"
    },
    {
      "date": "2024-01-19",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.45",
      "high": "13.45",
      "low": "13.00",
      "close": "13.40",
      "average": "13.4053",
      "volume": "55160",
      "turnover": "739439.1",
      "trades": "93"
    },
    {
      "date": "2024-01-22",
      "bid": "13.35",
      "ask": "13.50",
      "open": "13.50",
      "high": "14.00",
      "low": "13.35",
      "close": "13.45",
      "average": "13.6343",
      "volume": "194481",
      "turnover": "2651615.6",
      "trades": "265"
    },
    {
      "date": "2024-01-23",
      "bid": "13.45",
      "ask": "13.50",
      "open": "13.45",
      "high": "13.75",
      "low": "13.20",
      "close": "13.50",
      "average": "13.4291",
      "volume": "61339",
      "turnover": "823725.25",
      "trades": "92"
    },
    {
      "date": "2024-01-24",
      "bid": "13.65",
      "ask": "13.70",
      "open": "13.50",
      "high": "13.80",
      "low": "13.35",
      "close": "13.70",
      "average": "13.565",
      "volume": "72233",
      "turnover": "979841.3",
      "trades": "125"
    },
    {
      "date": "2024-01-25",
      "bid": "13.50",
      "ask": "13.75",
      "open": "13.70",
      "high": "13.80",
      "low": "13.30",
      "close": "13.75",
      "average": "13.6218",
      "volume": "58226",
      "turnover": "793144.5",
      "trades": "128"
    },
    {
      "date": "2024-01-26",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.75",
      "low": "13.20",
      "close": "13.55",
      "average": "13.4514",
      "volume": "81751",
      "turnover": "1099662.6",
      "trades": "155"
    },
    {
      "date": "2024-01-29",
      "bid": "13.55",
      "ask": "13.65",
      "open": "13.55",
      "high": "13.75",
      "low": "13.45",
      "close": "13.70",
      "average": "13.6536",
      "volume": "78160",
      "turnover": "1067169.14",
      "trades": "158"
    },
    {
      "date": "2024-01-30",
      "bid": "13.60",
      "ask": "13.65",
      "open": "13.70",
      "high": "13.75",
      "low": "13.25",
      "close": "13.65",
      "average": "13.5145",
      "volume": "61544",
      "turnover": "831735.55",
      "trades": "107"
    },
    {
      "date": "2024-01-31",
      "bid": "13.50",
      "ask": "13.65",
      "open": "13.60",
      "high": "13.75",
      "low": "13.35",
      "close": "13.60",
      "average": "13.569",
      "volume": "47694",
      "turnover": "647329.75",
      "trades": "67"
    },
    {
      "date": "2024-02-01",
      "bid": "13.50",
      "ask": "13.75",
      "open": "13.65",
      "high": "13.75",
      "low": "13.35",
      "close": "13.75",
      "average": "13.6342",
      "volume": "68646",
      "turnover": "935931.45",
      "trades": "86"
    },
    {
      "date": "2024-02-02",
      "bid": "13.50",
      "ask": "13.65",
      "open": "13.75",
      "high": "13.75",
      "low": "13.35",
      "close": "13.50",
      "average": "13.6035",
      "volume": "86932",
      "turnover": "1182576.1",
      "trades": "124"
    },
    {
      "date": "2024-02-05",
      "bid": "13.45",
      "ask": "13.50",
      "open": "13.70",
      "high": "13.75",
      "low": "13.45",
      "close": "13.50",
      "average": "13.5877",
      "volume": "54337",
      "turnover": "738315.2",
      "trades": "93"
    },
    {
      "date": "2024-02-06",
      "bid": "13.45",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.65",
      "low": "13.40",
      "close": "13.50",
      "average": "13.5111",
      "volume": "70899",
      "turnover": "957924",
      "trades": "79"
    },
    {
      "date": "2024-02-07",
      "bid": "13.85",
      "ask": "14.10",
      "open": "14.10",
      "high": "14.75",
      "low": "13.85",
      "close": "14.20",
      "average": "14.2235",
      "volume": "876248",
      "turnover": "12471550.75",
      "trades": "561"
    },
    {
      "date": "2024-02-08",
      "bid": "14.55",
      "ask": "14.70",
      "open": "14.20",
      "high": "14.95",
      "low": "13.80",
      "close": "14.70",
      "average": "14.4808",
      "volume": "121173",
      "turnover": "1754683.15",
      "trades": "222"
    },
    {
      "date": "2024-02-09",
      "bid": "14.70",
      "ask": "14.90",
      "open": "14.70",
      "high": "14.90",
      "low": "14.30",
      "close": "14.90",
      "average": "14.5837",
      "volume": "90793",
      "turnover": "1324093.55",
      "trades": "166"
    },
    {
      "date": "2024-02-12",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.00",
      "high": "15.50",
      "low": "14.95",
      "close": "15.35",
      "average": "15.4212",
      "volume": "2482260",
      "turnover": "38278625.75",
      "trades": "412"
    },
    {
      "date": "2024-02-13",
      "bid": "15.35",
      "ask": "15.40",
      "open": "15.50",
      "high": "15.50",
      "low": "15.20",
      "close": "15.40",
      "average": "15.3631",
      "volume": "151735",
      "turnover": "2331756.1",
      "trades": "212"
    },
    {
      "date": "2024-02-14",
      "bid": "15.35",
      "ask": "15.40",
      "open": "15.60",
      "high": "15.60",
      "low": "15.25",
      "close": "15.40",
      "average": "15.3587",
      "volume": "200586",
      "turnover": "3080474.06",
      "trades": "222"
    },
    {
      "date": "2024-02-15",
      "bid": "15.30",
      "ask": "15.35",
      "open": "15.40",
      "high": "16.00",
      "low": "15.05",
      "close": "15.35",
      "average": "15.517",
      "volume": "162372",
      "turnover": "2515898.14",
      "trades": "296"
    },
    {
      "date": "2024-02-16",
      "bid": "16.30",
      "ask": "16.35",
      "open": "15.70",
      "high": "16.45",
      "low": "15.50",
      "close": "16.45",
      "average": "16.0168",
      "volume": "211028",
      "turnover": "3379977.7",
      "trades": "351"
    },
    {
      "date": "2024-02-19",
      "bid": "16.00",
      "ask": "16.05",
      "open": "16.20",
      "high": "16.30",
      "low": "15.90",
      "close": "16.05",
      "average": "16.1311",
      "volume": "85468",
      "turnover": "1378695.3",
      "trades": "153"
    },
    {
      "date": "2024-02-20",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.35",
      "high": "16.40",
      "low": "15.80",
      "close": "16.40",
      "average": "16.1646",
      "volume": "116756",
      "turnover": "1887318.8",
      "trades": "191"
    },
    {
      "date": "2024-02-21",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.40",
      "high": "17.00",
      "low": "16.15",
      "close": "16.70",
      "average": "16.5943",
      "volume": "124297",
      "turnover": "2062618.15",
      "trades": "255"
    },
    {
      "date": "2024-02-22",
      "bid": "16.80",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.15",
      "low": "16.65",
      "close": "16.95",
      "average": "16.8978",
      "volume": "145740",
      "turnover": "2462692.29",
      "trades": "256"
    },
    {
      "date": "2024-02-23",
      "bid": "17.30",
      "ask": "17.45",
      "open": "17.40",
      "high": "17.50",
      "low": "16.95",
      "close": "17.45",
      "average": "17.275",
      "volume": "271928",
      "turnover": "4703737.25",
      "trades": "317"
    },
    {
      "date": "2024-02-26",
      "bid": "17.65",
      "ask": "17.70",
      "open": "17.55",
      "high": "17.70",
      "low": "17.40",
      "close": "17.70",
      "average": "17.5224",
      "volume": "187184",
      "turnover": "3279913.65",
      "trades": "319"
    },
    {
      "date": "2024-02-27",
      "bid": "18.20",
      "ask": "18.25",
      "open": "17.80",
      "high": "18.45",
      "low": "17.75",
      "close": "18.20",
      "average": "18.1842",
      "volume": "410578",
      "turnover": "7466070",
      "trades": "601"
    },
    {
      "date": "2024-02-28",
      "bid": "19.00",
      "ask": "19.15",
      "open": "18.25",
      "high": "19.15",
      "low": "18.20",
      "close": "19.00",
      "average": "18.5701",
      "volume": "293256",
      "turnover": "5446730.2",
      "trades": "551"
    },
    {
      "date": "2024-02-29",
      "bid": "19.15",
      "ask": "19.25",
      "open": "19.15",
      "high": "19.65",
      "low": "19.00",
      "close": "19.20",
      "average": "19.3072",
      "volume": "299052",
      "turnover": "5773858.8",
      "trades": "507"
    },
    {
      "date": "2024-03-01",
      "bid": "20.60",
      "ask": "20.70",
      "open": "19.65",
      "high": "20.70",
      "low": "19.50",
      "close": "20.60",
      "average": "19.9027",
      "volume": "571607",
      "turnover": "11380647.35",
      "trades": "1050"
    },
    {
      "date": "2024-03-04",
      "bid": "19.05",
      "ask": "19.10",
      "open": "20.60",
      "high": "21.30",
      "low": "17.90",
      "close": "18.90",
      "average": "19.3294",
      "volume": "648497",
      "turnover": "12549067.41",
      "trades": "1377"
    },
    {
      "date": "2024-03-05",
      "bid": "19.60",
      "ask": "19.65",
      "open": "18.90",
      "high": "20.30",
      "low": "18.70",
      "close": "19.85",
      "average": "19.6734",
      "volume": "345229",
      "turnover": "6791846.6",
      "trades": "680"
    },
    {
      "date": "2024-03-06",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.85",
      "high": "20.80",
      "low": "19.75",
      "close": "20.00",
      "average": "20.2353",
      "volume": "319370",
      "turnover": "6462509.1",
      "trades": "544"
    },
    {
      "date": "2024-03-07",
      "bid": "19.65",
      "ask": "19.85",
      "open": "20.00",
      "high": "20.40",
      "low": "19.50",
      "close": "19.85",
      "average": "19.8693",
      "volume": "162449",
      "turnover": "3227752.05",
      "trades": "324"
    },
    {
      "date": "2024-03-08",
      "bid": "19.75",
      "ask": "19.85",
      "open": "19.90",
      "high": "20.00",
      "low": "19.45",
      "close": "19.95",
      "average": "19.7797",
      "volume": "205350",
      "turnover": "4061768.5",
      "trades": "315"
    },
    {
      "date": "2024-03-11",
      "bid": "20.60",
      "ask": "20.80",
      "open": "19.95",
      "high": "20.80",
      "low": "19.80",
      "close": "20.60",
      "average": "20.219",
      "volume": "217685",
      "turnover": "4401343.09",
      "trades": "322"
    },
    {
      "date": "2024-03-12",
      "bid": "20.80",
      "ask": "20.90",
      "open": "20.90",
      "high": "21.00",
      "low": "20.30",
      "close": "21.00",
      "average": "20.7865",
      "volume": "172763",
      "turnover": "3591165.65",
      "trades": "322"
    },
    {
      "date": "2024-03-13",
      "bid": "20.30",
      "ask": "20.40",
      "open": "21.00",
      "high": "21.00",
      "low": "20.00",
      "close": "20.30",
      "average": "20.3548",
      "volume": "161312",
      "turnover": "3283469.4",
      "trades": "320"
    },
    {
      "date": "2024-03-14",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.30",
      "high": "21.00",
      "low": "20.30",
      "close": "20.60",
      "average": "20.74",
      "volume": "150278",
      "turnover": "3116774.2",
      "trades": "231"
    },
    {
      "date": "2024-03-15",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.80",
      "low": "20.70",
      "close": "21.00",
      "average": "21.0754",
      "volume": "197912",
      "turnover": "4171079.3",
      "trades": "373"
    },
    {
      "date": "2024-03-18",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.30",
      "low": "20.40",
      "close": "20.70",
      "average": "20.8991",
      "volume": "202935",
      "turnover": "4241207",
      "trades": "349"
    },
    {
      "date": "2024-03-19",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.00",
      "high": "21.00",
      "low": "20.50",
      "close": "20.60",
      "average": "20.8011",
      "volume": "141853",
      "turnover": "2950710.4",
      "trades": "308"
    },
    {
      "date": "2024-03-20",
      "bid": "21.30",
      "ask": "21.50",
      "open": "20.70",
      "high": "21.70",
      "low": "20.10",
      "close": "21.30",
      "average": "20.9276",
      "volume": "354129",
      "turnover": "7410302.85",
      "trades": "690"
    },
    {
      "date": "2024-03-21",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.50",
      "high": "21.50",
      "low": "20.90",
      "close": "21.00",
      "average": "21.1061",
      "volume": "201263",
      "turnover": "4247881.7",
      "trades": "471"
    },
    {
      "date": "2024-03-22",
      "bid": "20.50",
      "ask": "20.60",
      "open": "21.00",
      "high": "21.10",
      "low": "20.50",
      "close": "20.70",
      "average": "20.8974",
      "volume": "139536",
      "turnover": "2915938.5",
      "trades": "287"
    },
    {
      "date": "2024-03-25",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.50",
      "high": "20.70",
      "low": "19.70",
      "close": "20.20",
      "average": "20.1024",
      "volume": "188632",
      "turnover": "3791921.3",
      "trades": "486"
    },
    {
      "date": "2024-03-26",
      "bid": "19.80",
      "ask": "19.90",
      "open": "20.20",
      "high": "20.20",
      "low": "19.60",
      "close": "19.75",
      "average": "19.7834",
      "volume": "128011",
      "turnover": "2532466.65",
      "trades": "424"
    },
    {
      "date": "2024-03-27",
      "bid": "19.90",
      "ask": "19.95",
      "open": "19.75",
      "high": "20.10",
      "low": "19.55",
      "close": "19.95",
      "average": "19.9246",
      "volume": "128124",
      "turnover": "2552940.6",
      "trades": "321"
    },
    {
      "date": "2024-03-28",
      "bid": "20.20",
      "ask": "20.30",
      "open": "19.95",
      "high": "20.30",
      "low": "19.55",
      "close": "20.30",
      "average": "20.0213",
      "volume": "53967",
      "turnover": "1080539.95",
      "trades": "160"
    },
    {
      "date": "2024-04-02",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.30",
      "high": "21.10",
      "low": "20.10",
      "close": "21.00",
      "average": "20.8053",
      "volume": "134219",
      "turnover": "2793124.75",
      "trades": "372"
    },
    {
      "date": "2024-04-03",
      "bid": "21.40",
      "ask": "21.60",
      "open": "21.00",
      "high": "21.60",
      "low": "20.70",
      "close": "21.60",
      "average": "21.2191",
      "volume": "155445",
      "turnover": "3298386.2",
      "trades": "357"
    },
    {
      "date": "2024-04-04",
      "bid": "23.30",
      "ask": "23.40",
      "open": "21.60",
      "high": "23.50",
      "low": "21.40",
      "close": "23.40",
      "average": "22.7955",
      "volume": "420523",
      "turnover": "9586088.35",
      "trades": "895"
    },
    {
      "date": "2024-04-05",
      "bid": "22.30",
      "ask": "22.60",
      "open": "23.20",
      "high": "23.50",
      "low": "22.20",
      "close": "22.50",
      "average": "22.7827",
      "volume": "178100",
      "turnover": "4057657.4",
      "trades": "476"
    },
    {
      "date": "2024-04-08",
      "bid": "21.70",
      "ask": "22.00",
      "open": "22.60",
      "high": "22.60",
      "low": "21.70",
      "close": "21.80",
      "average": "22.035",
      "volume": "155253",
      "turnover": "3421010.6",
      "trades": "384"
    },
    {
      "date": "2024-04-09",
      "bid": "21.40",
      "ask": "21.50",
      "open": "22.10",
      "high": "22.30",
      "low": "21.40",
      "close": "21.40",
      "average": "21.7485",
      "volume": "140056",
      "turnover": "3046007.3",
      "trades": "359"
    },
    {
      "date": "2024-04-10",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.50",
      "high": "21.90",
      "low": "21.00",
      "close": "21.20",
      "average": "21.3614",
      "volume": "120184",
      "turnover": "2567301.9",
      "trades": "379"
    },
    {
      "date": "2024-04-11",
      "bid": "21.40",
      "ask": "21.70",
      "open": "21.20",
      "high": "21.80",
      "low": "21.00",
      "close": "21.50",
      "average": "21.3809",
      "volume": "72589",
      "turnover": "1552018.3",
      "trades": "271"
    },
    {
      "date": "2024-04-12",
      "bid": "21.30",
      "ask": "21.50",
      "open": "21.60",
      "high": "22.20",
      "low": "21.30",
      "close": "21.40",
      "average": "21.7788",
      "volume": "88446",
      "turnover": "1926569",
      "trades": "265"
    },
    {
      "date": "2024-04-15",
      "bid": "19.75",
      "ask": "19.85",
      "open": "21.30",
      "high": "21.30",
      "low": "19.75",
      "close": "19.75",
      "average": "20.3584",
      "volume": "319501",
      "turnover": "6504443.03",
      "trades": "635"
    },
    {
      "date": "2024-04-16",
      "bid": "19.35",
      "ask": "19.45",
      "open": "19.60",
      "high": "19.75",
      "low": "18.60",
      "close": "19.55",
      "average": "19.2591",
      "volume": "267926",
      "turnover": "5160187.84",
      "trades": "571"
    },
    {
      "date": "2024-04-17",
      "bid": "18.65",
      "ask": "18.70",
      "open": "19.55",
      "high": "19.55",
      "low": "18.25",
      "close": "18.60",
      "average": "18.721",
      "volume": "170270",
      "turnover": "3187712.4",
      "trades": "444"
    },
    {
      "date": "2024-04-18",
      "bid": "18.70",
      "ask": "18.75",
      "open": "18.45",
      "high": "19.20",
      "low": "18.45",
      "close": "18.75",
      "average": "18.7706",
      "volume": "151223",
      "turnover": "2838423.03",
      "trades": "346"
    },
    {
      "date": "2024-04-19",
      "bid": "19.15",
      "ask": "19.30",
      "open": "18.70",
      "high": "19.30",
      "low": "18.40",
      "close": "19.10",
      "average": "18.762",
      "volume": "256414",
      "turnover": "4811264.03",
      "trades": "400"
    },
    {
      "date": "2024-04-22",
      "bid": "18.50",
      "ask": "18.60",
      "open": "19.15",
      "high": "19.55",
      "low": "18.35",
      "close": "18.60",
      "average": "18.7378",
      "volume": "147979",
      "turnover": "2772803.7",
      "trades": "372"
    },
    {
      "date": "2024-04-23",
      "bid": "19.40",
      "ask": "19.55",
      "open": "18.60",
      "high": "19.55",
      "low": "18.55",
      "close": "19.40",
      "average": "19.1572",
      "volume": "57286",
      "turnover": "1097437.45",
      "trades": "181"
    },
    {
      "date": "2024-04-24",
      "bid": "19.45",
      "ask": "19.50",
      "open": "19.45",
      "high": "19.55",
      "low": "18.90",
      "close": "19.50",
      "average": "19.1358",
      "volume": "145008",
      "turnover": "2774796.85",
      "trades": "332"
    },
    {
      "date": "2024-04-25",
      "bid": "18.40",
      "ask": "18.50",
      "open": "19.65",
      "high": "19.65",
      "low": "18.10",
      "close": "18.40",
      "average": "18.7793",
      "volume": "96084",
      "turnover": "1804426.93",
      "trades": "288"
    },
    {
      "date": "2024-04-26",
      "bid": "18.55",
      "ask": "18.75",
      "open": "18.45",
      "high": "18.75",
      "low": "17.70",
      "close": "18.55",
      "average": "18.189",
      "volume": "166352",
      "turnover": "3025370.48",
      "trades": "490"
    },
    {
      "date": "2024-04-29",
      "bid": "19.05",
      "ask": "19.15",
      "open": "18.55",
      "high": "19.20",
      "low": "18.40",
      "close": "19.00",
      "average": "18.8462",
      "volume": "127898",
      "turnover": "2410409.95",
      "trades": "266"
    },
    {
      "date": "2024-04-30",
      "bid": "18.90",
      "ask": "19.00",
      "open": "19.05",
      "high": "19.35",
      "low": "18.90",
      "close": "19.00",
      "average": "19.0225",
      "volume": "57852",
      "turnover": "1100447.12",
      "trades": "148"
    },
    {
      "date": "2024-05-02",
      "bid": "18.75",
      "ask": "18.85",
      "open": "19.00",
      "high": "19.20",
      "low": "18.45",
      "close": "18.90",
      "average": "18.7468",
      "volume": "51411",
      "turnover": "963790.7",
      "trades": "260"
    },
    {
      "date": "2024-05-03",
      "bid": "19.05",
      "ask": "19.25",
      "open": "18.80",
      "high": "19.25",
      "low": "18.50",
      "close": "19.25",
      "average": "18.7906",
      "volume": "74968",
      "turnover": "1408690.35",
      "trades": "260"
    },
    {
      "date": "2024-05-06",
      "bid": "19.25",
      "ask": "19.30",
      "open": "19.30",
      "high": "19.30",
      "low": "18.90",
      "close": "19.20",
      "average": "19.1284",
      "volume": "38992",
      "turnover": "745874.51",
      "trades": "195"
    },
    {
      "date": "2024-05-07",
      "bid": "19.30",
      "ask": "19.35",
      "open": "19.45",
      "high": "19.70",
      "low": "19.20",
      "close": "19.35",
      "average": "19.3764",
      "volume": "94985",
      "turnover": "1840468.5",
      "trades": "274"
    },
    {
      "date": "2024-05-08",
      "bid": "19.30",
      "ask": "19.55",
      "open": "19.45",
      "high": "19.65",
      "low": "19.20",
      "close": "19.20",
      "average": "19.4931",
      "volume": "52353",
      "turnover": "1020521.65",
      "trades": "137"
    },
    {
      "date": "2024-05-10",
      "bid": "20.40",
      "ask": "20.50",
      "open": "19.45",
      "high": "20.50",
      "low": "19.25",
      "close": "20.40",
      "average": "20.1005",
      "volume": "147376",
      "turnover": "2962340.23",
      "trades": "320"
    },
    {
      "date": "2024-05-13",
      "bid": "19.55",
      "ask": "19.70",
      "open": "20.40",
      "high": "20.40",
      "low": "19.10",
      "close": "19.65",
      "average": "19.586",
      "volume": "167934",
      "turnover": "3289024.51",
      "trades": "424"
    },
    {
      "date": "2024-05-14",
      "bid": "25.40",
      "ask": "25.70",
      "open": "22.80",
      "high": "26.50",
      "low": "22.50",
      "close": "25.40",
      "average": "24.8126",
      "volume": "814870",
      "turnover": "20219054.14",
      "trades": "1781"
    },
    {
      "date": "2024-05-15",
      "bid": "28.50",
      "ask": "28.60",
      "open": "25.70",
      "high": "29.00",
      "low": "25.70",
      "close": "28.50",
      "average": "28.2311",
      "volume": "610701",
      "turnover": "17241219.7",
      "trades": "1543"
    },
    {
      "date": "2024-05-16",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.80",
      "low": "27.50",
      "close": "28.10",
      "average": "28.1161",
      "volume": "348797",
      "turnover": "9806859.1",
      "trades": "1000"
    },
    {
      "date": "2024-05-17",
      "bid": "28.10",
      "ask": "28.20",
      "open": "27.90",
      "high": "28.30",
      "low": "27.10",
      "close": "28.30",
      "average": "27.7475",
      "volume": "199497",
      "turnover": "5535538.2",
      "trades": "563"
    },
    {
      "date": "2024-05-20",
      "bid": "28.60",
      "ask": "28.70",
      "open": "28.20",
      "high": "28.90",
      "low": "27.30",
      "close": "28.90",
      "average": "28.1969",
      "volume": "193530",
      "turnover": "5456687.85",
      "trades": "558"
    },
    {
      "date": "2024-05-21",
      "bid": "29.70",
      "ask": "29.90",
      "open": "28.90",
      "high": "30.40",
      "low": "28.80",
      "close": "30.00",
      "average": "29.6078",
      "volume": "227655",
      "turnover": "6741466.55",
      "trades": "566"
    },
    {
      "date": "2024-05-22",
      "bid": "29.50",
      "ask": "29.70",
      "open": "29.90",
      "high": "30.90",
      "low": "29.40",
      "close": "29.60",
      "average": "30.0581",
      "volume": "118963",
      "turnover": "3575759.05",
      "trades": "563"
    },
    {
      "date": "2024-05-23",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.70",
      "high": "30.40",
      "low": "28.70",
      "close": "28.70",
      "average": "29.3744",
      "volume": "115208",
      "turnover": "3384231.95",
      "trades": "394"
    },
    {
      "date": "2024-05-24",
      "bid": "29.10",
      "ask": "29.30",
      "open": "28.90",
      "high": "29.60",
      "low": "28.60",
      "close": "29.30",
      "average": "29.1205",
      "volume": "129952",
      "turnover": "3784273.2",
      "trades": "398"
    },
    {
      "date": "2024-05-27",
      "bid": "28.30",
      "ask": "28.50",
      "open": "29.50",
      "high": "29.50",
      "low": "28.00",
      "close": "28.20",
      "average": "28.5069",
      "volume": "93984",
      "turnover": "2679191.7",
      "trades": "458"
    },
    {
      "date": "2024-05-28",
      "bid": "28.00",
      "ask": "28.30",
      "open": "28.20",
      "high": "28.50",
      "low": "27.90",
      "close": "28.20",
      "average": "28.0729",
      "volume": "400327",
      "turnover": "11240978.35",
      "trades": "321"
    },
    {
      "date": "2024-05-29",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.10",
      "high": "28.70",
      "low": "27.30",
      "close": "28.00",
      "average": "28.0172",
      "volume": "308263",
      "turnover": "8636726.5",
      "trades": "538"
    },
    {
      "date": "2024-05-30",
      "bid": "29.70",
      "ask": "29.90",
      "open": "28.00",
      "high": "30.10",
      "low": "27.60",
      "close": "29.80",
      "average": "29.2211",
      "volume": "403006",
      "turnover": "11609262.15",
      "trades": "687"
    },
    {
      "date": "2024-05-31",
      "bid": "30.10",
      "ask": "30.30",
      "open": "29.60",
      "high": "30.70",
      "low": "29.00",
      "close": "30.00",
      "average": "30.0391",
      "volume": "722765",
      "turnover": "21719026.8",
      "trades": "1007"
    },
    {
      "date": "2024-06-03",
      "bid": "29.40",
      "ask": "29.60",
      "open": "30.00",
      "high": "30.30",
      "low": "28.60",
      "close": "29.30",
      "average": "29.5118",
      "volume": "220219",
      "turnover": "6499068.8",
      "trades": "691"
    },
    {
      "date": "2024-06-04",
      "bid": "28.10",
      "ask": "28.20",
      "open": "29.30",
      "high": "29.50",
      "low": "28.10",
      "close": "28.10",
      "average": "28.5771",
      "volume": "103425",
      "turnover": "2955619.55",
      "trades": "398"
    },
    {
      "date": "2024-06-05",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.10",
      "high": "28.70",
      "low": "27.80",
      "close": "28.20",
      "average": "28.1223",
      "volume": "88001",
      "turnover": "2474824.29",
      "trades": "335"
    },
    {
      "date": "2024-06-07",
      "bid": "27.80",
      "ask": "27.90",
      "open": "28.20",
      "high": "28.90",
      "low": "27.70",
      "close": "27.80",
      "average": "28.3931",
      "volume": "149258",
      "turnover": "4237721.59",
      "trades": "560"
    },
    {
      "date": "2024-06-10",
      "bid": "27.70",
      "ask": "27.80",
      "open": "27.80",
      "high": "28.00",
      "low": "27.50",
      "close": "27.80",
      "average": "27.7674",
      "volume": "96753",
      "turnover": "2686564.2",
      "trades": "321"
    },
    {
      "date": "2024-06-11",
      "bid": "27.10",
      "ask": "27.20",
      "open": "27.70",
      "high": "27.80",
      "low": "26.80",
      "close": "27.10",
      "average": "27.1904",
      "volume": "226309",
      "turnover": "6153051.45",
      "trades": "952"
    },
    {
      "date": "2024-06-12",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.30",
      "high": "27.30",
      "low": "26.50",
      "close": "27.00",
      "average": "26.9624",
      "volume": "330357",
      "turnover": "8907829",
      "trades": "702"
    },
    {
      "date": "2024-06-13",
      "bid": "26.10",
      "ask": "26.20",
      "open": "27.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.10",
      "average": "26.2228",
      "volume": "222973",
      "turnover": "5847039.7",
      "trades": "568"
    },
    {
      "date": "2024-06-14",
      "bid": "25.10",
      "ask": "25.40",
      "open": "26.10",
      "high": "26.40",
      "low": "25.10",
      "close": "25.10",
      "average": "25.7174",
      "volume": "372953",
      "turnover": "9518559.6",
      "trades": "492"
    },
    {
      "date": "2024-06-17",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.20",
      "high": "25.50",
      "low": "24.40",
      "close": "24.70",
      "average": "24.7796",
      "volume": "301164",
      "turnover": "7462750.8",
      "trades": "568"
    },
    {
      "date": "2024-06-18",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.70",
      "high": "25.20",
      "low": "24.60",
      "close": "24.90",
      "average": "24.8729",
      "volume": "186279",
      "turnover": "4633315.55",
      "trades": "420"
    },
    {
      "date": "2024-06-19",
      "bid": "25.50",
      "ask": "25.70",
      "open": "24.90",
      "high": "25.70",
      "low": "24.60",
      "close": "25.70",
      "average": "25.0504",
      "volume": "94550",
      "turnover": "2369743.45",
      "trades": "244"
    },
    {
      "date": "2024-06-20",
      "bid": "25.90",
      "ask": "26.10",
      "open": "25.70",
      "high": "26.50",
      "low": "25.60",
      "close": "25.80",
      "average": "26.0365",
      "volume": "93058",
      "turnover": "2422916.79",
      "trades": "307"
    },
    {
      "date": "2024-06-24",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.80",
      "high": "26.00",
      "low": "25.30",
      "close": "25.50",
      "average": "25.6032",
      "volume": "84188",
      "turnover": "2155517.65",
      "trades": "242"
    },
    {
      "date": "2024-06-25",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.30",
      "high": "25.60",
      "low": "24.80",
      "close": "24.90",
      "average": "25.3391",
      "volume": "198199",
      "turnover": "5022142",
      "trades": "218"
    },
    {
      "date": "2024-06-26",
      "bid": "24.90",
      "ask": "25.10",
      "open": "24.90",
      "high": "25.40",
      "low": "24.90",
      "close": "25.00",
      "average": "25.0856",
      "volume": "71545",
      "turnover": "1794768",
      "trades": "208"
    },
    {
      "date": "2024-06-27",
      "bid": "25.50",
      "ask": "25.60",
      "open": "24.90",
      "high": "25.90",
      "low": "24.80",
      "close": "25.60",
      "average": "25.4397",
      "volume": "70934",
      "turnover": "1804823.9",
      "trades": "316"
    },
    {
      "date": "2024-06-28",
      "bid": "25.90",
      "ask": "26.10",
      "open": "25.90",
      "high": "26.40",
      "low": "25.60",
      "close": "25.90",
      "average": "26.0473",
      "volume": "59290",
      "turnover": "1544354.25",
      "trades": "210"
    },
    {
      "date": "2024-07-01",
      "bid": "26.00",
      "ask": "26.20",
      "open": "25.80",
      "high": "26.40",
      "low": "25.00",
      "close": "26.00",
      "average": "25.6347",
      "volume": "154404",
      "turnover": "3957903.15",
      "trades": "414"
    },
    {
      "date": "2024-07-02",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.00",
      "high": "26.70",
      "low": "25.70",
      "close": "26.20",
      "average": "26.386",
      "volume": "73205",
      "turnover": "1931398",
      "trades": "277"
    },
    {
      "date": "2024-07-03",
      "bid": "25.40",
      "ask": "25.70",
      "open": "26.10",
      "high": "26.60",
      "low": "25.20",
      "close": "25.40",
      "average": "25.5923",
      "volume": "87812",
      "turnover": "2247267.04",
      "trades": "314"
    },
    {
      "date": "2024-07-04",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.80",
      "low": "24.80",
      "close": "25.20",
      "average": "25.344",
      "volume": "89002",
      "turnover": "2255665.4",
      "trades": "299"
    },
    {
      "date": "2024-07-05",
      "bid": "24.90",
      "ask": "25.30",
      "open": "25.20",
      "high": "25.40",
      "low": "24.80",
      "close": "25.30",
      "average": "25.1709",
      "volume": "65916",
      "turnover": "1658434.45",
      "trades": "175"
    },
    {
      "date": "2024-07-08",
      "bid": "25.00",
      "ask": "25.40",
      "open": "25.10",
      "high": "25.40",
      "low": "24.60",
      "close": "25.00",
      "average": "25.0168",
      "volume": "71119",
      "turnover": "1782021.2",
      "trades": "249"
    },
    {
      "date": "2024-07-09",
      "bid": "25.60",
      "ask": "25.80",
      "open": "24.70",
      "high": "26.10",
      "low": "24.70",
      "close": "25.70",
      "average": "25.6438",
      "volume": "107431",
      "turnover": "2756477.4",
      "trades": "329"
    },
    {
      "date": "2024-07-10",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.10",
      "low": "25.30",
      "close": "25.70",
      "average": "25.7758",
      "volume": "56673",
      "turnover": "1461449.55",
      "trades": "189"
    },
    {
      "date": "2024-07-11",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.80",
      "high": "26.10",
      "low": "25.30",
      "close": "25.30",
      "average": "25.5165",
      "volume": "83524",
      "turnover": "2131281.75",
      "trades": "203"
    },
    {
      "date": "2024-07-12",
      "bid": "28.20",
      "ask": "28.40",
      "open": "26.80",
      "high": "29.00",
      "low": "26.80",
      "close": "28.40",
      "average": "28.1261",
      "volume": "418648",
      "turnover": "11773613.15",
      "trades": "931"
    },
    {
      "date": "2024-07-15",
      "bid": "26.50",
      "ask": "26.70",
      "open": "28.40",
      "high": "28.60",
      "low": "26.20",
      "close": "26.70",
      "average": "26.8581",
      "volume": "208789",
      "turnover": "5608251.25",
      "trades": "635"
    },
    {
      "date": "2024-07-16",
      "bid": "28.80",
      "ask": "29.00",
      "open": "26.70",
      "high": "29.00",
      "low": "26.30",
      "close": "28.80",
      "average": "27.8984",
      "volume": "201294",
      "turnover": "5615641.15",
      "trades": "566"
    },
    {
      "date": "2024-07-17",
      "bid": "28.60",
      "ask": "28.80",
      "open": "29.00",
      "high": "29.70",
      "low": "28.50",
      "close": "28.60",
      "average": "29.1434",
      "volume": "147133",
      "turnover": "4288021.59",
      "trades": "438"
    },
    {
      "date": "2024-07-18",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.60",
      "high": "29.00",
      "low": "28.30",
      "close": "28.50",
      "average": "28.617",
      "volume": "66044",
      "turnover": "1890033.4",
      "trades": "258"
    },
    {
      "date": "2024-07-19",
      "bid": "27.60",
      "ask": "27.80",
      "open": "28.50",
      "high": "28.90",
      "low": "27.50",
      "close": "27.60",
      "average": "27.868",
      "volume": "76577",
      "turnover": "2134022.65",
      "trades": "247"
    },
    {
      "date": "2024-07-22",
      "bid": "28.10",
      "ask": "28.30",
      "open": "27.90",
      "high": "28.80",
      "low": "27.90",
      "close": "28.10",
      "average": "28.4461",
      "volume": "83229",
      "turnover": "2367741.35",
      "trades": "274"
    },
    {
      "date": "2024-07-23",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.20",
      "high": "28.80",
      "low": "27.80",
      "close": "28.20",
      "average": "28.2819",
      "volume": "95971",
      "turnover": "2714215.05",
      "trades": "319"
    },
    {
      "date": "2024-07-24",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.90",
      "high": "28.50",
      "low": "27.40",
      "close": "27.60",
      "average": "27.9052",
      "volume": "54880",
      "turnover": "1531437",
      "trades": "183"
    },
    {
      "date": "2024-07-25",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.90",
      "high": "27.90",
      "low": "26.80",
      "close": "27.10",
      "average": "27.1834",
      "volume": "88394",
      "turnover": "2402842.75",
      "trades": "252"
    },
    {
      "date": "2024-07-26",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.10",
      "high": "27.90",
      "low": "26.60",
      "close": "26.90",
      "average": "27.1787",
      "volume": "100614",
      "turnover": "2734576.4",
      "trades": "256"
    },
    {
      "date": "2024-07-29",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.00",
      "high": "27.70",
      "low": "26.80",
      "close": "27.00",
      "average": "27.1442",
      "volume": "67731",
      "turnover": "1838501.1",
      "trades": "231"
    },
    {
      "date": "2024-07-30",
      "bid": "26.90",
      "ask": "27.10",
      "open": "27.20",
      "high": "27.20",
      "low": "26.70",
      "close": "26.80",
      "average": "26.9176",
      "volume": "42613",
      "turnover": "1147032.89",
      "trades": "169"
    },
    {
      "date": "2024-07-31",
      "bid": "27.20",
      "ask": "27.30",
      "open": "26.50",
      "high": "27.30",
      "low": "26.30",
      "close": "27.20",
      "average": "26.7659",
      "volume": "89451",
      "turnover": "2394303.4",
      "trades": "216"
    },
    {
      "date": "2024-08-01",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.60",
      "low": "26.70",
      "close": "26.80",
      "average": "27.0205",
      "volume": "44229",
      "turnover": "1195105",
      "trades": "207"
    },
    {
      "date": "2024-08-02",
      "bid": "25.20",
      "ask": "25.40",
      "open": "26.50",
      "high": "26.60",
      "low": "24.90",
      "close": "25.10",
      "average": "25.6561",
      "volume": "154672",
      "turnover": "3961486.05",
      "trades": "450"
    },
    {
      "date": "2024-08-05",
      "bid": "23.90",
      "ask": "24.40",
      "open": "24.10",
      "high": "25.10",
      "low": "22.40",
      "close": "24.30",
      "average": "23.9029",
      "volume": "224270",
      "turnover": "5359546.84",
      "trades": "743"
    },
    {
      "date": "2024-08-06",
      "bid": "24.70",
      "ask": "25.10",
      "open": "24.50",
      "high": "25.30",
      "low": "24.10",
      "close": "24.80",
      "average": "24.6293",
      "volume": "67737",
      "turnover": "1668387",
      "trades": "267"
    },
    {
      "date": "2024-08-07",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.50",
      "low": "24.60",
      "close": "24.60",
      "average": "25.0281",
      "volume": "44190",
      "turnover": "1105985.5",
      "trades": "182"
    },
    {
      "date": "2024-08-08",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.60",
      "high": "24.80",
      "low": "23.90",
      "close": "24.40",
      "average": "24.2422",
      "volume": "54265",
      "turnover": "1315365.75",
      "trades": "172"
    },
    {
      "date": "2024-08-09",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.40",
      "high": "25.10",
      "low": "24.10",
      "close": "24.80",
      "average": "24.6127",
      "volume": "115329",
      "turnover": "2838368",
      "trades": "267"
    },
    {
      "date": "2024-08-12",
      "bid": "25.20",
      "ask": "25.40",
      "open": "24.80",
      "high": "25.90",
      "low": "24.80",
      "close": "25.40",
      "average": "25.2818",
      "volume": "60375",
      "turnover": "1526379.8",
      "trades": "235"
    },
    {
      "date": "2024-08-13",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.20",
      "high": "25.60",
      "low": "24.70",
      "close": "24.70",
      "average": "24.9977",
      "volume": "43568",
      "turnover": "1089243.5",
      "trades": "195"
    },
    {
      "date": "2024-08-14",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.80",
      "high": "25.20",
      "low": "24.00",
      "close": "24.00",
      "average": "24.3843",
      "volume": "59415",
      "turnover": "1448838.9",
      "trades": "243"
    },
    {
      "date": "2024-08-15",
      "bid": "24.20",
      "ask": "24.50",
      "open": "23.90",
      "high": "24.50",
      "low": "23.90",
      "close": "24.50",
      "average": "24.2244",
      "volume": "66082",
      "turnover": "1602524.15",
      "trades": "176"
    },
    {
      "date": "2024-08-16",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.50",
      "low": "23.70",
      "close": "24.40",
      "average": "24.1174",
      "volume": "142940",
      "turnover": "3447311.65",
      "trades": "365"
    },
    {
      "date": "2024-08-19",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.50",
      "high": "24.60",
      "low": "23.90",
      "close": "24.00",
      "average": "24.1524",
      "volume": "59424",
      "turnover": "1435276.35",
      "trades": "280"
    },
    {
      "date": "2024-08-20",
      "bid": "24.30",
      "ask": "24.70",
      "open": "24.00",
      "high": "24.70",
      "low": "23.80",
      "close": "24.60",
      "average": "24.4651",
      "volume": "45807",
      "turnover": "1120692.89",
      "trades": "201"
    },
    {
      "date": "2024-08-21",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.60",
      "low": "24.00",
      "close": "24.30",
      "average": "24.2192",
      "volume": "39182",
      "turnover": "949607.55",
      "trades": "225"
    },
    {
      "date": "2024-08-22",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.30",
      "high": "24.90",
      "low": "24.00",
      "close": "24.70",
      "average": "24.562",
      "volume": "49324",
      "turnover": "1211473.14",
      "trades": "258"
    },
    {
      "date": "2024-08-23",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.70",
      "high": "24.70",
      "low": "24.00",
      "close": "24.00",
      "average": "24.2281",
      "volume": "68621",
      "turnover": "1662714.2",
      "trades": "258"
    },
    {
      "date": "2024-08-26",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.90",
      "high": "24.00",
      "low": "23.40",
      "close": "23.40",
      "average": "23.6333",
      "volume": "113953",
      "turnover": "2693066.8",
      "trades": "334"
    },
    {
      "date": "2024-08-27",
      "bid": "23.70",
      "ask": "23.90",
      "open": "23.40",
      "high": "24.10",
      "low": "23.40",
      "close": "23.60",
      "average": "23.7633",
      "volume": "40260",
      "turnover": "956629.65",
      "trades": "218"
    },
    {
      "date": "2024-08-28",
      "bid": "24.60",
      "ask": "24.90",
      "open": "23.70",
      "high": "25.60",
      "low": "23.60",
      "close": "24.80",
      "average": "24.4303",
      "volume": "183717",
      "turnover": "4488178.2",
      "trades": "380"
    },
    {
      "date": "2024-08-29",
      "bid": "26.50",
      "ask": "26.80",
      "open": "24.80",
      "high": "26.90",
      "low": "24.30",
      "close": "26.90",
      "average": "26.0074",
      "volume": "217707",
      "turnover": "5661867.6",
      "trades": "489"
    },
    {
      "date": "2024-08-30",
      "bid": "26.70",
      "ask": "26.80",
      "open": "26.90",
      "high": "27.00",
      "low": "26.00",
      "close": "26.70",
      "average": "26.6389",
      "volume": "93029",
      "turnover": "2477720.9",
      "trades": "412"
    },
    {
      "date": "2024-09-02",
      "bid": "25.40",
      "ask": "25.70",
      "open": "26.60",
      "high": "26.70",
      "low": "25.20",
      "close": "25.40",
      "average": "25.9051",
      "volume": "146199",
      "turnover": "3786024.8",
      "trades": "504"
    },
    {
      "date": "2024-09-03",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.50",
      "high": "25.80",
      "low": "24.90",
      "close": "25.00",
      "average": "25.1731",
      "volume": "61323",
      "turnover": "1543632.1",
      "trades": "225"
    },
    {
      "date": "2024-09-04",
      "bid": "25.80",
      "ask": "26.00",
      "open": "24.60",
      "high": "27.10",
      "low": "24.40",
      "close": "26.00",
      "average": "25.655",
      "volume": "124256",
      "turnover": "3187800.5",
      "trades": "305"
    },
    {
      "date": "2024-09-05",
      "bid": "25.30",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.20",
      "low": "25.40",
      "close": "25.60",
      "average": "25.8047",
      "volume": "48835",
      "turnover": "1260349.1",
      "trades": "193"
    },
    {
      "date": "2024-09-06",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.60",
      "high": "25.60",
      "low": "24.70",
      "close": "24.80",
      "average": "25.0228",
      "volume": "115038",
      "turnover": "2878596.55",
      "trades": "327"
    },
    {
      "date": "2024-09-09",
      "bid": "24.90",
      "ask": "25.10",
      "open": "24.80",
      "high": "25.30",
      "low": "24.80",
      "close": "25.00",
      "average": "24.9949",
      "volume": "38418",
      "turnover": "960258.05",
      "trades": "225"
    },
    {
      "date": "2024-09-10",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.10",
      "high": "25.70",
      "low": "25.10",
      "close": "25.40",
      "average": "25.2285",
      "volume": "32442",
      "turnover": "818462.7",
      "trades": "137"
    },
    {
      "date": "2024-09-11",
      "bid": "24.70",
      "ask": "24.90",
      "open": "25.40",
      "high": "25.60",
      "low": "24.70",
      "close": "24.70",
      "average": "25.2015",
      "volume": "31536",
      "turnover": "794755.4",
      "trades": "164"
    },
    {
      "date": "2024-09-12",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.70",
      "high": "25.20",
      "low": "24.50",
      "close": "24.80",
      "average": "24.7206",
      "volume": "33006",
      "turnover": "815928.8",
      "trades": "145"
    },
    {
      "date": "2024-09-13",
      "bid": "25.30",
      "ask": "25.60",
      "open": "24.90",
      "high": "25.80",
      "low": "24.90",
      "close": "25.60",
      "average": "25.2108",
      "volume": "62162",
      "turnover": "1567153.25",
      "trades": "155"
    },
    {
      "date": "2024-09-16",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.50",
      "high": "25.70",
      "low": "25.20",
      "close": "25.40",
      "average": "25.3069",
      "volume": "25840",
      "turnover": "653938.2",
      "trades": "159"
    },
    {
      "date": "2024-09-17",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.40",
      "low": "25.10",
      "close": "25.30",
      "average": "25.2618",
      "volume": "15840",
      "turnover": "400147.3",
      "trades": "108"
    },
    {
      "date": "2024-09-18",
      "bid": "24.40",
      "ask": "24.50",
      "open": "25.20",
      "high": "25.20",
      "low": "24.10",
      "close": "24.40",
      "average": "24.503",
      "volume": "84883",
      "turnover": "2079891.7",
      "trades": "239"
    },
    {
      "date": "2024-09-19",
      "bid": "25.20",
      "ask": "25.30",
      "open": "24.50",
      "high": "25.40",
      "low": "24.40",
      "close": "25.30",
      "average": "25.0091",
      "volume": "38941",
      "turnover": "973880.2",
      "trades": "203"
    },
    {
      "date": "2024-09-20",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.20",
      "high": "25.70",
      "low": "24.70",
      "close": "25.40",
      "average": "25.1752",
      "volume": "46009",
      "turnover": "1158282.39",
      "trades": "171"
    },
    {
      "date": "2024-09-23",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.60",
      "low": "25.10",
      "close": "25.30",
      "average": "25.3266",
      "volume": "15460",
      "turnover": "391549.5",
      "trades": "101"
    },
    {
      "date": "2024-09-24",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.30",
      "high": "25.40",
      "low": "24.70",
      "close": "24.80",
      "average": "24.9544",
      "volume": "26934",
      "turnover": "672129.7",
      "trades": "132"
    },
    {
      "date": "2024-09-25",
      "bid": "25.20",
      "ask": "25.40",
      "open": "24.80",
      "high": "25.40",
      "low": "24.80",
      "close": "25.20",
      "average": "25.1296",
      "volume": "53004",
      "turnover": "1331959.7",
      "trades": "179"
    },
    {
      "date": "2024-09-26",
      "bid": "29.80",
      "ask": "29.90",
      "open": "26.40",
      "high": "29.90",
      "low": "26.30",
      "close": "29.90",
      "average": "28.4488",
      "volume": "1065872",
      "turnover": "30304534.55",
      "trades": "2129"
    },
    {
      "date": "2024-09-27",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.20",
      "high": "30.70",
      "low": "29.30",
      "close": "30.20",
      "average": "29.9769",
      "volume": "212868",
      "turnover": "6380197.1",
      "trades": "781"
    },
    {
      "date": "2024-09-30",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.10",
      "high": "30.20",
      "low": "29.60",
      "close": "30.00",
      "average": "29.9104",
      "volume": "150552",
      "turnover": "4506098.8",
      "trades": "551"
    },
    {
      "date": "2024-10-01",
      "bid": "29.50",
      "ask": "29.90",
      "open": "29.90",
      "high": "30.50",
      "low": "29.50",
      "close": "29.50",
      "average": "29.9481",
      "volume": "123485",
      "turnover": "3695206.65",
      "trades": "415"
    },
    {
      "date": "2024-10-02",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.60",
      "high": "30.00",
      "low": "29.20",
      "close": "29.60",
      "average": "29.7126",
      "volume": "405306",
      "turnover": "12043278.45",
      "trades": "407"
    },
    {
      "date": "2024-10-03",
      "bid": "28.80",
      "ask": "29.10",
      "open": "29.50",
      "high": "29.70",
      "low": "28.50",
      "close": "29.00",
      "average": "29.2074",
      "volume": "118920",
      "turnover": "3470379.95",
      "trades": "344"
    },
    {
      "date": "2024-10-04",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.00",
      "high": "30.20",
      "low": "28.80",
      "close": "29.90",
      "average": "29.5847",
      "volume": "117958",
      "turnover": "3489816.5",
      "trades": "407"
    },
    {
      "date": "2024-10-07",
      "bid": "29.20",
      "ask": "29.40",
      "open": "30.00",
      "high": "30.00",
      "low": "29.00",
      "close": "29.20",
      "average": "29.4496",
      "volume": "97754",
      "turnover": "2878886.2",
      "trades": "404"
    },
    {
      "date": "2024-10-08",
      "bid": "29.30",
      "ask": "29.50",
      "open": "29.50",
      "high": "29.80",
      "low": "29.10",
      "close": "29.30",
      "average": "29.4852",
      "volume": "60190",
      "turnover": "1774729.6",
      "trades": "208"
    },
    {
      "date": "2024-10-09",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.30",
      "high": "29.90",
      "low": "29.30",
      "close": "29.40",
      "average": "29.5886",
      "volume": "82953",
      "turnover": "2454460.7",
      "trades": "209"
    },
    {
      "date": "2024-10-10",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.50",
      "high": "29.80",
      "low": "28.80",
      "close": "29.00",
      "average": "29.2056",
      "volume": "51844",
      "turnover": "1514864.4",
      "trades": "203"
    },
    {
      "date": "2024-10-11",
      "bid": "29.80",
      "ask": "30.00",
      "open": "28.90",
      "high": "30.40",
      "low": "28.80",
      "close": "29.90",
      "average": "29.744",
      "volume": "46717",
      "turnover": "1389551.9",
      "trades": "211"
    },
    {
      "date": "2024-10-14",
      "bid": "29.30",
      "ask": "29.40",
      "open": "30.00",
      "high": "31.60",
      "low": "29.10",
      "close": "29.30",
      "average": "29.9289",
      "volume": "181990",
      "turnover": "5449677.7",
      "trades": "438"
    },
    {
      "date": "2024-10-15",
      "bid": "28.50",
      "ask": "28.70",
      "open": "29.50",
      "high": "29.70",
      "low": "28.30",
      "close": "28.50",
      "average": "28.8776",
      "volume": "97551",
      "turnover": "2817546.45",
      "trades": "270"
    },
    {
      "date": "2024-10-16",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.50",
      "high": "29.00",
      "low": "28.40",
      "close": "28.70",
      "average": "28.7646",
      "volume": "48123",
      "turnover": "1384021.7",
      "trades": "157"
    },
    {
      "date": "2024-10-17",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.70",
      "high": "28.70",
      "low": "27.90",
      "close": "28.00",
      "average": "28.2781",
      "volume": "109988",
      "turnover": "3110623.5",
      "trades": "317"
    },
    {
      "date": "2024-10-18",
      "bid": "27.70",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.20",
      "low": "27.50",
      "close": "27.90",
      "average": "27.8139",
      "volume": "168263",
      "turnover": "4692435.15",
      "trades": "371"
    },
    {
      "date": "2024-10-21",
      "bid": "27.70",
      "ask": "27.90",
      "open": "27.90",
      "high": "28.00",
      "low": "27.30",
      "close": "27.90",
      "average": "27.7318",
      "volume": "166899",
      "turnover": "4628456.3",
      "trades": "266"
    },
    {
      "date": "2024-10-22",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.90",
      "high": "29.00",
      "low": "27.20",
      "close": "27.60",
      "average": "27.8655",
      "volume": "270566",
      "turnover": "7537242.55",
      "trades": "424"
    },
    {
      "date": "2024-10-23",
      "bid": "27.60",
      "ask": "28.10",
      "open": "27.60",
      "high": "28.40",
      "low": "27.40",
      "close": "28.10",
      "average": "27.7393",
      "volume": "128442",
      "turnover": "3553238.45",
      "trades": "350"
    },
    {
      "date": "2024-10-24",
      "bid": "27.50",
      "ask": "27.80",
      "open": "28.00",
      "high": "28.50",
      "low": "27.60",
      "close": "27.60",
      "average": "27.8003",
      "volume": "117469",
      "turnover": "3265668.2",
      "trades": "194"
    },
    {
      "date": "2024-10-25",
      "bid": "27.70",
      "ask": "28.00",
      "open": "27.50",
      "high": "28.50",
      "low": "27.40",
      "close": "27.80",
      "average": "28.0037",
      "volume": "77663",
      "turnover": "2175167.7",
      "trades": "285"
    },
    {
      "date": "2024-10-28",
      "bid": "29.30",
      "ask": "29.40",
      "open": "28.30",
      "high": "29.50",
      "low": "28.20",
      "close": "29.50",
      "average": "28.9012",
      "volume": "247718",
      "turnover": "7137511.25",
      "trades": "695"
    },
    {
      "date": "2024-10-29",
      "bid": "28.20",
      "ask": "28.30",
      "open": "26.80",
      "high": "28.50",
      "low": "24.80",
      "close": "28.00",
      "average": "26.5318",
      "volume": "967769",
      "turnover": "25695761.7",
      "trades": "1956"
    },
    {
      "date": "2024-10-30",
      "bid": "27.10",
      "ask": "27.30",
      "open": "28.00",
      "high": "28.00",
      "low": "27.00",
      "close": "27.10",
      "average": "27.1585",
      "volume": "411197",
      "turnover": "11168239.15",
      "trades": "500"
    },
    {
      "date": "2024-10-31",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.90",
      "high": "27.10",
      "low": "26.00",
      "close": "26.00",
      "average": "26.2505",
      "volume": "162132",
      "turnover": "4256135.7",
      "trades": "514"
    },
    {
      "date": "2024-11-01",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.70",
      "high": "26.10",
      "low": "25.30",
      "close": "25.40",
      "average": "25.5745",
      "volume": "67588",
      "turnover": "1728526.9",
      "trades": "239"
    },
    {
      "date": "2024-11-04",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.30",
      "high": "25.80",
      "low": "24.80",
      "close": "24.90",
      "average": "25.2443",
      "volume": "122787",
      "turnover": "3100048.9",
      "trades": "602"
    },
    {
      "date": "2024-11-05",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.20",
      "low": "24.50",
      "close": "24.80",
      "average": "24.812",
      "volume": "79443",
      "turnover": "1971132.75",
      "trades": "302"
    },
    {
      "date": "2024-11-06",
      "bid": "23.60",
      "ask": "23.90",
      "open": "24.80",
      "high": "25.10",
      "low": "23.60",
      "close": "23.70",
      "average": "24.2107",
      "volume": "249607",
      "turnover": "6042348.65",
      "trades": "566"
    },
    {
      "date": "2024-11-07",
      "bid": "24.60",
      "ask": "24.80",
      "open": "23.80",
      "high": "24.90",
      "low": "23.80",
      "close": "24.40",
      "average": "24.4972",
      "volume": "239382",
      "turnover": "5859847.5",
      "trades": "490"
    },
    {
      "date": "2024-11-08",
      "bid": "25.10",
      "ask": "25.20",
      "open": "24.50",
      "high": "25.20",
      "low": "24.10",
      "close": "25.20",
      "average": "24.7249",
      "volume": "177845",
      "turnover": "4396908.15",
      "trades": "437"
    },
    {
      "date": "2024-11-11",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.00",
      "high": "26.10",
      "low": "25.00",
      "close": "25.70",
      "average": "25.759",
      "volume": "114124",
      "turnover": "2939696.2",
      "trades": "458"
    },
    {
      "date": "2024-11-12",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.50",
      "high": "25.60",
      "low": "24.60",
      "close": "24.60",
      "average": "25.2091",
      "volume": "116479",
      "turnover": "2936295.5",
      "trades": "481"
    },
    {
      "date": "2024-11-13",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.60",
      "high": "25.00",
      "low": "24.20",
      "close": "24.30",
      "average": "24.4994",
      "volume": "252519",
      "turnover": "6189189.55",
      "trades": "348"
    },
    {
      "date": "2024-11-14",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.50",
      "low": "24.10",
      "close": "24.30",
      "average": "24.2704",
      "volume": "60643",
      "turnover": "1472009.5",
      "trades": "267"
    },
    {
      "date": "2024-11-15",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.50",
      "low": "24.10",
      "close": "24.30",
      "average": "24.209",
      "volume": "189819",
      "turnover": "4595328.84",
      "trades": "310"
    },
    {
      "date": "2024-11-18",
      "bid": "23.40",
      "ask": "23.60",
      "open": "24.30",
      "high": "24.30",
      "low": "23.40",
      "close": "23.50",
      "average": "24.0334",
      "volume": "164304",
      "turnover": "3948786.7",
      "trades": "436"
    },
    {
      "date": "2024-11-19",
      "bid": "23.40",
      "ask": "23.70",
      "open": "23.30",
      "high": "23.80",
      "low": "23.20",
      "close": "23.50",
      "average": "23.4225",
      "volume": "242919",
      "turnover": "5690680.7",
      "trades": "287"
    },
    {
      "date": "2024-11-20",
      "bid": "23.10",
      "ask": "23.30",
      "open": "23.40",
      "high": "24.00",
      "low": "22.90",
      "close": "23.10",
      "average": "23.3011",
      "volume": "78828",
      "turnover": "1837773.2",
      "trades": "242"
    },
    {
      "date": "2024-11-21",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.10",
      "high": "23.50",
      "low": "22.90",
      "close": "23.30",
      "average": "23.115",
      "volume": "167452",
      "turnover": "3870263.7",
      "trades": "361"
    },
    {
      "date": "2024-11-22",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.30",
      "high": "23.50",
      "low": "22.90",
      "close": "23.30",
      "average": "23.072",
      "volume": "230097",
      "turnover": "5308682.7",
      "trades": "437"
    },
    {
      "date": "2024-11-25",
      "bid": "23.20",
      "ask": "23.50",
      "open": "22.80",
      "high": "23.60",
      "low": "22.80",
      "close": "23.30",
      "average": "23.2849",
      "volume": "115065",
      "turnover": "2679299.2",
      "trades": "312"
    },
    {
      "date": "2024-11-26",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.10",
      "low": "22.60",
      "close": "22.70",
      "average": "22.8721",
      "volume": "116652",
      "turnover": "2666908.04",
      "trades": "259"
    },
    {
      "date": "2024-11-27",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.60",
      "high": "23.00",
      "low": "22.50",
      "close": "22.60",
      "average": "22.7303",
      "volume": "44829",
      "turnover": "1018975.85",
      "trades": "162"
    },
    {
      "date": "2024-11-28",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.60",
      "high": "23.00",
      "low": "22.60",
      "close": "22.80",
      "average": "22.8032",
      "volume": "62416",
      "turnover": "1423290.8",
      "trades": "206"
    },
    {
      "date": "2024-11-29",
      "bid": "22.70",
      "ask": "22.80",
      "open": "22.80",
      "high": "22.90",
      "low": "22.30",
      "close": "22.50",
      "average": "22.53",
      "volume": "427083",
      "turnover": "9622226.75",
      "trades": "475"
    },
    {
      "date": "2024-12-02",
      "bid": "23.10",
      "ask": "23.20",
      "open": "22.40",
      "high": "23.20",
      "low": "22.30",
      "close": "23.20",
      "average": "22.7509",
      "volume": "235865",
      "turnover": "5359347.4",
      "trades": "524"
    },
    {
      "date": "2024-12-03",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.60",
      "low": "23.10",
      "close": "23.50",
      "average": "23.3141",
      "volume": "126306",
      "turnover": "2944790.9",
      "trades": "332"
    },
    {
      "date": "2024-12-04",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.20",
      "high": "23.50",
      "low": "22.80",
      "close": "22.90",
      "average": "23.1523",
      "volume": "95021",
      "turnover": "2199918.75",
      "trades": "354"
    },
    {
      "date": "2024-12-05",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.90",
      "high": "23.20",
      "low": "22.60",
      "close": "22.80",
      "average": "22.9774",
      "volume": "114648",
      "turnover": "2634395.29",
      "trades": "228"
    },
    {
      "date": "2024-12-06",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.50",
      "high": "23.00",
      "low": "22.50",
      "close": "22.90",
      "average": "22.8771",
      "volume": "140755",
      "turnover": "3218110.05",
      "trades": "214"
    },
    {
      "date": "2024-12-09",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.90",
      "high": "22.90",
      "low": "22.50",
      "close": "22.70",
      "average": "22.7408",
      "volume": "95522",
      "turnover": "2172185.1",
      "trades": "355"
    },
    {
      "date": "2024-12-10",
      "bid": "21.70",
      "ask": "21.90",
      "open": "22.50",
      "high": "22.60",
      "low": "21.70",
      "close": "21.70",
      "average": "22.1098",
      "volume": "111668",
      "turnover": "2468261.04",
      "trades": "339"
    },
    {
      "date": "2024-12-11",
      "bid": "21.90",
      "ask": "22.20",
      "open": "21.60",
      "high": "22.20",
      "low": "21.30",
      "close": "22.10",
      "average": "21.7795",
      "volume": "116076",
      "turnover": "2529669.4",
      "trades": "304"
    },
    {
      "date": "2024-12-12",
      "bid": "21.40",
      "ask": "21.50",
      "open": "22.20",
      "high": "22.40",
      "low": "21.40",
      "close": "21.50",
      "average": "21.5925",
      "volume": "116169",
      "turnover": "2508441.2",
      "trades": "228"
    },
    {
      "date": "2024-12-13",
      "bid": "21.70",
      "ask": "21.80",
      "open": "21.50",
      "high": "22.00",
      "low": "21.20",
      "close": "21.80",
      "average": "21.5993",
      "volume": "93633",
      "turnover": "2022397.5",
      "trades": "239"
    },
    {
      "date": "2024-12-16",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.60",
      "high": "21.80",
      "low": "21.20",
      "close": "21.30",
      "average": "21.4329",
      "volume": "100887",
      "turnover": "2162331.7",
      "trades": "219"
    },
    {
      "date": "2024-12-17",
      "bid": "20.90",
      "ask": "21.10",
      "open": "21.00",
      "high": "21.20",
      "low": "20.70",
      "close": "20.90",
      "average": "20.9277",
      "volume": "107998",
      "turnover": "2260114.79",
      "trades": "281"
    },
    {
      "date": "2024-12-18",
      "bid": "21.30",
      "ask": "21.50",
      "open": "20.90",
      "high": "21.80",
      "low": "20.60",
      "close": "21.30",
      "average": "21.4404",
      "volume": "78885",
      "turnover": "1691526.95",
      "trades": "230"
    },
    {
      "date": "2024-12-19",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.90",
      "high": "21.10",
      "low": "20.50",
      "close": "20.70",
      "average": "20.8337",
      "volume": "49035",
      "turnover": "1021409.2",
      "trades": "196"
    },
    {
      "date": "2024-12-20",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.60",
      "high": "21.00",
      "low": "20.30",
      "close": "21.00",
      "average": "20.6647",
      "volume": "74393",
      "turnover": "1536983.5",
      "trades": "259"
    },
    {
      "date": "2024-12-23",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.90",
      "high": "21.00",
      "low": "20.40",
      "close": "20.70",
      "average": "20.6398",
      "volume": "63968",
      "turnover": "1320819.64",
      "trades": "232"
    },
    {
      "date": "2024-12-27",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.70",
      "high": "21.30",
      "low": "20.50",
      "close": "20.80",
      "average": "20.7503",
      "volume": "105064",
      "turnover": "2180740.95",
      "trades": "274"
    },
    {
      "date": "2024-12-30",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.60",
      "high": "21.20",
      "low": "20.40",
      "close": "20.90",
      "average": "20.8483",
      "volume": "163662",
      "turnover": "3419511.95",
      "trades": "327"
    },
    {
      "date": "2025-01-02",
      "bid": "21.50",
      "ask": "21.70",
      "open": "20.70",
      "high": "21.70",
      "low": "20.70",
      "close": "21.60",
      "average": "21.3242",
      "volume": "103127",
      "turnover": "2199201.4",
      "trades": "283"
    },
    {
      "date": "2025-01-03",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.30",
      "high": "21.80",
      "low": "21.30",
      "close": "21.60",
      "average": "21.585",
      "volume": "94926",
      "turnover": "2047717.7",
      "trades": "248"
    },
    {
      "date": "2025-01-07",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.80",
      "high": "22.30",
      "low": "20.80",
      "close": "20.90",
      "average": "21.3896",
      "volume": "147638",
      "turnover": "3157741.2",
      "trades": "385"
    },
    {
      "date": "2025-01-08",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.90",
      "high": "20.90",
      "low": "20.10",
      "close": "20.20",
      "average": "20.4074",
      "volume": "87926",
      "turnover": "1794042",
      "trades": "228"
    },
    {
      "date": "2025-01-09",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.40",
      "high": "20.40",
      "low": "19.80",
      "close": "20.10",
      "average": "20.0784",
      "volume": "91297",
      "turnover": "1833067.82",
      "trades": "318"
    },
    {
      "date": "2025-01-10",
      "bid": "19.85",
      "ask": "19.95",
      "open": "20.00",
      "high": "20.40",
      "low": "19.85",
      "close": "19.90",
      "average": "20.0892",
      "volume": "119010",
      "turnover": "2391271.75",
      "trades": "262"
    },
    {
      "date": "2025-01-13",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.90",
      "high": "20.20",
      "low": "19.70",
      "close": "19.75",
      "average": "19.9121",
      "volume": "106742",
      "turnover": "2125465.18",
      "trades": "344"
    },
    {
      "date": "2025-01-14",
      "bid": "19.65",
      "ask": "19.75",
      "open": "19.70",
      "high": "20.10",
      "low": "19.65",
      "close": "19.65",
      "average": "19.8955",
      "volume": "101639",
      "turnover": "2022206.26",
      "trades": "337"
    },
    {
      "date": "2025-01-15",
      "bid": "20.10",
      "ask": "20.20",
      "open": "19.65",
      "high": "20.40",
      "low": "19.65",
      "close": "20.20",
      "average": "20.069",
      "volume": "115089",
      "turnover": "2309777.9",
      "trades": "310"
    },
    {
      "date": "2025-01-16",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.20",
      "high": "20.40",
      "low": "20.10",
      "close": "20.10",
      "average": "20.2073",
      "volume": "63450",
      "turnover": "1282247",
      "trades": "177"
    },
    {
      "date": "2025-01-17",
      "bid": "19.85",
      "ask": "19.90",
      "open": "20.20",
      "high": "20.50",
      "low": "19.75",
      "close": "19.85",
      "average": "19.9686",
      "volume": "113175",
      "turnover": "2259943.1",
      "trades": "281"
    },
    {
      "date": "2025-01-20",
      "bid": "19.85",
      "ask": "19.90",
      "open": "19.75",
      "high": "20.20",
      "low": "19.70",
      "close": "19.90",
      "average": "19.9014",
      "volume": "58335",
      "turnover": "1160946.25",
      "trades": "188"
    },
    {
      "date": "2025-01-21",
      "bid": "20.30",
      "ask": "20.40",
      "open": "19.85",
      "high": "21.00",
      "low": "19.80",
      "close": "20.40",
      "average": "20.3839",
      "volume": "226474",
      "turnover": "4618443.8",
      "trades": "275"
    },
    {
      "date": "2025-01-22",
      "bid": "19.95",
      "ask": "20.00",
      "open": "20.30",
      "high": "20.60",
      "low": "19.80",
      "close": "19.95",
      "average": "20.1005",
      "volume": "136163",
      "turnover": "2736948.8",
      "trades": "297"
    },
    {
      "date": "2025-01-23",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.00",
      "high": "20.30",
      "low": "19.75",
      "close": "20.20",
      "average": "20.1144",
      "volume": "55024",
      "turnover": "1106760.64",
      "trades": "183"
    },
    {
      "date": "2025-01-24",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.20",
      "high": "21.20",
      "low": "20.20",
      "close": "20.70",
      "average": "20.755",
      "volume": "220447",
      "turnover": "4575214.65",
      "trades": "487"
    },
    {
      "date": "2025-01-27",
      "bid": "20.30",
      "ask": "20.40",
      "open": "21.10",
      "high": "21.10",
      "low": "20.20",
      "close": "20.30",
      "average": "20.4439",
      "volume": "109495",
      "turnover": "2238389.9",
      "trades": "311"
    },
    {
      "date": "2025-01-28",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.40",
      "high": "21.10",
      "low": "20.40",
      "close": "20.80",
      "average": "20.824",
      "volume": "109511",
      "turnover": "2280461",
      "trades": "290"
    },
    {
      "date": "2025-01-29",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.80",
      "high": "21.20",
      "low": "20.50",
      "close": "20.60",
      "average": "20.8807",
      "volume": "89929",
      "turnover": "1877778.2",
      "trades": "235"
    },
    {
      "date": "2025-01-30",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.70",
      "high": "21.00",
      "low": "20.50",
      "close": "20.80",
      "average": "20.7814",
      "volume": "56581",
      "turnover": "1175703.25",
      "trades": "175"
    },
    {
      "date": "2025-01-31",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.00",
      "high": "21.60",
      "low": "20.70",
      "close": "21.50",
      "average": "21.254",
      "volume": "183745",
      "turnover": "3905442.3",
      "trades": "437"
    },
    {
      "date": "2025-02-03",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.00",
      "high": "21.40",
      "low": "20.50",
      "close": "21.30",
      "average": "20.9233",
      "volume": "116800",
      "turnover": "2443974.04",
      "trades": "308"
    },
    {
      "date": "2025-02-04",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.30",
      "high": "21.30",
      "low": "20.60",
      "close": "20.90",
      "average": "20.8442",
      "volume": "93256",
      "turnover": "1943843.4",
      "trades": "248"
    },
    {
      "date": "2025-02-05",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.80",
      "high": "21.00",
      "low": "20.60",
      "close": "20.80",
      "average": "20.813",
      "volume": "61536",
      "turnover": "1280698.7",
      "trades": "156"
    },
    {
      "date": "2025-02-06",
      "bid": "21.70",
      "ask": "21.90",
      "open": "20.90",
      "high": "21.90",
      "low": "20.90",
      "close": "21.80",
      "average": "21.468",
      "volume": "145443",
      "turnover": "3122452.05",
      "trades": "359"
    },
    {
      "date": "2025-02-07",
      "bid": "19.85",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.60",
      "low": "19.30",
      "close": "19.80",
      "average": "19.9663",
      "volume": "2800546",
      "turnover": "55592466.09",
      "trades": "1434"
    },
    {
      "date": "2025-02-10",
      "bid": "21.00",
      "ask": "21.10",
      "open": "19.95",
      "high": "21.10",
      "low": "19.60",
      "close": "21.10",
      "average": "20.2924",
      "volume": "177049",
      "turnover": "3593753.9",
      "trades": "350"
    },
    {
      "date": "2025-02-11",
      "bid": "22.50",
      "ask": "22.80",
      "open": "21.30",
      "high": "23.20",
      "low": "21.20",
      "close": "22.60",
      "average": "22.3562",
      "volume": "245966",
      "turnover": "5507003.45",
      "trades": "522"
    },
    {
      "date": "2025-02-12",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.60",
      "high": "23.20",
      "low": "22.10",
      "close": "22.80",
      "average": "22.5831",
      "volume": "443297",
      "turnover": "10002498.65",
      "trades": "299"
    },
    {
      "date": "2025-02-13",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.20",
      "low": "22.00",
      "close": "23.00",
      "average": "22.6416",
      "volume": "123614",
      "turnover": "2798143.65",
      "trades": "284"
    },
    {
      "date": "2025-02-14",
      "bid": "23.80",
      "ask": "24.00",
      "open": "22.90",
      "high": "24.00",
      "low": "22.90",
      "close": "23.90",
      "average": "23.539",
      "volume": "640848",
      "turnover": "15085316.9",
      "trades": "356"
    },
    {
      "date": "2025-02-17",
      "bid": "23.60",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.00",
      "low": "23.40",
      "close": "23.70",
      "average": "23.8534",
      "volume": "601716",
      "turnover": "14401417.8",
      "trades": "256"
    },
    {
      "date": "2025-02-18",
      "bid": "23.40",
      "ask": "23.50",
      "open": "24.00",
      "high": "24.10",
      "low": "23.20",
      "close": "23.40",
      "average": "23.4361",
      "volume": "378133",
      "turnover": "8969969.6",
      "trades": "251"
    },
    {
      "date": "2025-02-19",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.40",
      "high": "23.40",
      "low": "22.10",
      "close": "22.50",
      "average": "22.7624",
      "volume": "183717",
      "turnover": "4181846",
      "trades": "416"
    },
    {
      "date": "2025-02-20",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.10",
      "low": "22.70",
      "close": "22.80",
      "average": "22.8883",
      "volume": "42950",
      "turnover": "982890.7",
      "trades": "143"
    },
    {
      "date": "2025-02-21",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.20",
      "high": "23.40",
      "low": "22.80",
      "close": "23.10",
      "average": "23.0399",
      "volume": "178253",
      "turnover": "4106679",
      "trades": "427"
    },
    {
      "date": "2025-02-24",
      "bid": "23.60",
      "ask": "23.70",
      "open": "24.00",
      "high": "24.00",
      "low": "23.20",
      "close": "23.70",
      "average": "23.6427",
      "volume": "214209",
      "turnover": "5064550.75",
      "trades": "457"
    },
    {
      "date": "2025-02-25",
      "bid": "23.80",
      "ask": "24.10",
      "open": "23.60",
      "high": "24.10",
      "low": "23.40",
      "close": "24.00",
      "average": "23.8461",
      "volume": "112902",
      "turnover": "2691930.7",
      "trades": "288"
    },
    {
      "date": "2025-02-26",
      "bid": "23.40",
      "ask": "23.60",
      "open": "24.30",
      "high": "24.30",
      "low": "23.40",
      "close": "23.50",
      "average": "23.9937",
      "volume": "1694599",
      "turnover": "40658967.15",
      "trades": "208"
    },
    {
      "date": "2025-02-27",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.30",
      "low": "22.30",
      "close": "23.00",
      "average": "22.905",
      "volume": "233407",
      "turnover": "5345395.84",
      "trades": "567"
    },
    {
      "date": "2025-02-28",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.80",
      "high": "22.80",
      "low": "22.10",
      "close": "22.40",
      "average": "22.3405",
      "volume": "180476",
      "turnover": "4030844.9",
      "trades": "443"
    },
    {
      "date": "2025-03-03",
      "bid": "21.30",
      "ask": "21.40",
      "open": "22.00",
      "high": "22.10",
      "low": "21.00",
      "close": "21.40",
      "average": "21.3648",
      "volume": "429737",
      "turnover": "9184327.69",
      "trades": "799"
    },
    {
      "date": "2025-03-04",
      "bid": "20.40",
      "ask": "20.60",
      "open": "21.10",
      "high": "21.10",
      "low": "20.30",
      "close": "20.40",
      "average": "20.5915",
      "volume": "235207",
      "turnover": "4841402.2",
      "trades": "491"
    },
    {
      "date": "2025-03-05",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.40",
      "high": "21.30",
      "low": "20.40",
      "close": "20.60",
      "average": "20.6887",
      "volume": "132122",
      "turnover": "2734420.55",
      "trades": "315"
    },
    {
      "date": "2025-03-06",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.60",
      "high": "21.00",
      "low": "20.50",
      "close": "20.70",
      "average": "20.6419",
      "volume": "71622",
      "turnover": "1478473",
      "trades": "211"
    },
    {
      "date": "2025-03-07",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.40",
      "high": "20.60",
      "low": "20.10",
      "close": "20.50",
      "average": "20.3627",
      "volume": "83548",
      "turnover": "1701150.95",
      "trades": "223"
    },
    {
      "date": "2025-03-10",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.30",
      "high": "20.80",
      "low": "20.10",
      "close": "20.10",
      "average": "20.4155",
      "volume": "99630",
      "turnover": "2033964.25",
      "trades": "246"
    },
    {
      "date": "2025-03-11",
      "bid": "19.65",
      "ask": "19.80",
      "open": "20.40",
      "high": "20.40",
      "low": "19.50",
      "close": "19.80",
      "average": "19.8157",
      "volume": "137597",
      "turnover": "2726650.78",
      "trades": "319"
    },
    {
      "date": "2025-03-12",
      "bid": "19.55",
      "ask": "19.70",
      "open": "19.80",
      "high": "20.10",
      "low": "19.45",
      "close": "19.55",
      "average": "19.8135",
      "volume": "70028",
      "turnover": "1385886.43",
      "trades": "221"
    },
    {
      "date": "2025-03-13",
      "bid": "19.45",
      "ask": "19.50",
      "open": "19.65",
      "high": "19.75",
      "low": "19.35",
      "close": "19.40",
      "average": "19.483",
      "volume": "95208",
      "turnover": "1854903.25",
      "trades": "281"
    },
    {
      "date": "2025-03-14",
      "bid": "19.65",
      "ask": "19.80",
      "open": "19.45",
      "high": "19.95",
      "low": "19.45",
      "close": "19.80",
      "average": "19.7786",
      "volume": "63762",
      "turnover": "1261109.13",
      "trades": "176"
    },
    {
      "date": "2025-03-17",
      "bid": "19.80",
      "ask": "19.85",
      "open": "19.80",
      "high": "19.90",
      "low": "19.55",
      "close": "19.85",
      "average": "19.8373",
      "volume": "87919",
      "turnover": "1744052.7",
      "trades": "250"
    },
    {
      "date": "2025-03-18",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.65",
      "high": "20.00",
      "low": "19.65",
      "close": "19.80",
      "average": "19.8508",
      "volume": "118336",
      "turnover": "2349062.29",
      "trades": "312"
    },
    {
      "date": "2025-03-19",
      "bid": "19.75",
      "ask": "19.90",
      "open": "19.70",
      "high": "19.95",
      "low": "19.60",
      "close": "19.85",
      "average": "19.7368",
      "volume": "71806",
      "turnover": "1417227.15",
      "trades": "219"
    },
    {
      "date": "2025-03-20",
      "bid": "20.50",
      "ask": "20.60",
      "open": "19.95",
      "high": "20.70",
      "low": "19.95",
      "close": "20.50",
      "average": "20.409",
      "volume": "129390",
      "turnover": "2640512.7",
      "trades": "310"
    },
    {
      "date": "2025-03-21",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.40",
      "high": "20.50",
      "low": "20.10",
      "close": "20.50",
      "average": "20.2473",
      "volume": "67287",
      "turnover": "1362383.35",
      "trades": "146"
    },
    {
      "date": "2025-03-24",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.90",
      "high": "21.00",
      "low": "20.30",
      "close": "20.70",
      "average": "20.6494",
      "volume": "86653",
      "turnover": "1789329.4",
      "trades": "233"
    },
    {
      "date": "2025-03-25",
      "bid": "21.10",
      "ask": "21.20",
      "open": "20.40",
      "high": "21.30",
      "low": "20.40",
      "close": "21.10",
      "average": "20.8722",
      "volume": "77534",
      "turnover": "1618487.25",
      "trades": "240"
    },
    {
      "date": "2025-03-26",
      "bid": "20.80",
      "ask": "20.90",
      "open": "21.20",
      "high": "21.50",
      "low": "20.70",
      "close": "20.80",
      "average": "20.8755",
      "volume": "113891",
      "turnover": "2378100.5",
      "trades": "197"
    },
    {
      "date": "2025-03-27",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.10",
      "low": "20.50",
      "close": "20.80",
      "average": "20.8253",
      "volume": "54825",
      "turnover": "1141774.89",
      "trades": "138"
    },
    {
      "date": "2025-03-28",
      "bid": "20.60",
      "ask": "20.80",
      "open": "21.20",
      "high": "21.20",
      "low": "20.70",
      "close": "20.70",
      "average": "20.8921",
      "volume": "100973",
      "turnover": "2109566.7",
      "trades": "157"
    },
    {
      "date": "2025-03-31",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.70",
      "high": "20.70",
      "low": "19.95",
      "close": "20.30",
      "average": "20.2152",
      "volume": "70824",
      "turnover": "1429591.75",
      "trades": "159"
    },
    {
      "date": "2025-04-01",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.70",
      "high": "20.70",
      "low": "20.20",
      "close": "20.70",
      "average": "20.4863",
      "volume": "53023",
      "turnover": "1086279.39",
      "trades": "163"
    },
    {
      "date": "2025-04-02",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.80",
      "low": "20.10",
      "close": "20.40",
      "average": "20.5148",
      "volume": "73315",
      "turnover": "1504035.6",
      "trades": "192"
    },
    {
      "date": "2025-04-03",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.85",
      "high": "20.60",
      "low": "19.65",
      "close": "20.00",
      "average": "20.0865",
      "volume": "49790",
      "turnover": "1000134.65",
      "trades": "167"
    },
    {
      "date": "2025-04-04",
      "bid": "19.60",
      "ask": "19.80",
      "open": "19.85",
      "high": "20.30",
      "low": "19.00",
      "close": "19.75",
      "average": "19.6007",
      "volume": "116791",
      "turnover": "2289791.25",
      "trades": "304"
    },
    {
      "date": "2025-04-07",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.30",
      "high": "19.90",
      "low": "18.40",
      "close": "19.46",
      "average": "19.1698",
      "volume": "102859",
      "turnover": "1969223.07",
      "trades": "421"
    },
    {
      "date": "2025-04-08",
      "bid": "19.50",
      "ask": "19.64",
      "open": "19.54",
      "high": "20.20",
      "low": "19.50",
      "close": "19.52",
      "average": "19.875",
      "volume": "49278",
      "turnover": "979316.02",
      "trades": "159"
    },
    {
      "date": "2025-04-09",
      "bid": "19.06",
      "ask": "19.12",
      "open": "19.50",
      "high": "19.50",
      "low": "18.52",
      "close": "19.10",
      "average": "18.9489",
      "volume": "271190",
      "turnover": "5098938.78",
      "trades": "162"
    },
    {
      "date": "2025-04-10",
      "bid": "19.12",
      "ask": "19.20",
      "open": "20.00",
      "high": "20.35",
      "low": "18.88",
      "close": "19.10",
      "average": "19.4125",
      "volume": "75145",
      "turnover": "1459605.28",
      "trades": "233"
    },
    {
      "date": "2025-04-11",
      "bid": "20.05",
      "ask": "20.20",
      "open": "19.58",
      "high": "20.25",
      "low": "19.08",
      "close": "20.25",
      "average": "19.6622",
      "volume": "89593",
      "turnover": "1761704.94",
      "trades": "230"
    },
    {
      "date": "2025-04-14",
      "bid": "21.00",
      "ask": "21.15",
      "open": "20.20",
      "high": "21.15",
      "low": "20.20",
      "close": "21.05",
      "average": "20.801",
      "volume": "72239",
      "turnover": "1502468.98",
      "trades": "220"
    },
    {
      "date": "2025-04-15",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.00",
      "high": "21.70",
      "low": "21.00",
      "close": "21.65",
      "average": "21.4737",
      "volume": "125790",
      "turnover": "2701174.2",
      "trades": "162"
    },
    {
      "date": "2025-04-16",
      "bid": "24.20",
      "ask": "24.40",
      "open": "22.05",
      "high": "24.70",
      "low": "22.00",
      "close": "24.50",
      "average": "23.7939",
      "volume": "326606",
      "turnover": "7771142.48",
      "trades": "811"
    },
    {
      "date": "2025-04-17",
      "bid": "23.50",
      "ask": "23.60",
      "open": "24.55",
      "high": "24.55",
      "low": "23.20",
      "close": "23.40",
      "average": "23.6868",
      "volume": "97556",
      "turnover": "2310855.96",
      "trades": "294"
    },
    {
      "date": "2025-04-22",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.50",
      "high": "24.50",
      "low": "23.30",
      "close": "23.75",
      "average": "23.9184",
      "volume": "87113",
      "turnover": "2083610.27",
      "trades": "233"
    },
    {
      "date": "2025-04-23",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.40",
      "high": "25.00",
      "low": "24.20",
      "close": "24.40",
      "average": "24.5404",
      "volume": "188817",
      "turnover": "4630553.23",
      "trades": "472"
    },
    {
      "date": "2025-04-24",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.90",
      "high": "24.90",
      "low": "24.15",
      "close": "24.55",
      "average": "24.3397",
      "volume": "43839",
      "turnover": "1067025.25",
      "trades": "174"
    },
    {
      "date": "2025-04-25",
      "bid": "24.15",
      "ask": "24.20",
      "open": "24.55",
      "high": "24.70",
      "low": "23.95",
      "close": "24.35",
      "average": "24.2691",
      "volume": "165446",
      "turnover": "4015359.16",
      "trades": "553"
    },
    {
      "date": "2025-04-28",
      "bid": "24.65",
      "ask": "24.75",
      "open": "24.50",
      "high": "25.15",
      "low": "24.30",
      "close": "24.70",
      "average": "24.6849",
      "volume": "108587",
      "turnover": "2680521.74",
      "trades": "388"
    },
    {
      "date": "2025-04-29",
      "bid": "24.40",
      "ask": "24.60",
      "open": "25.55",
      "high": "26.05",
      "low": "23.35",
      "close": "24.35",
      "average": "24.3997",
      "volume": "172064",
      "turnover": "4194231.41",
      "trades": "566"
    },
    {
      "date": "2025-04-30",
      "bid": "25.25",
      "ask": "25.50",
      "open": "24.95",
      "high": "25.50",
      "low": "24.90",
      "close": "25.50",
      "average": "25.2232",
      "volume": "143471",
      "turnover": "3618889.55",
      "trades": "384"
    },
    {
      "date": "2025-05-02",
      "bid": "26.75",
      "ask": "26.80",
      "open": "25.55",
      "high": "27.05",
      "low": "25.55",
      "close": "26.90",
      "average": "26.3686",
      "volume": "314709",
      "turnover": "8299373.98",
      "trades": "776"
    },
    {
      "date": "2025-05-05",
      "bid": "26.30",
      "ask": "26.60",
      "open": "26.80",
      "high": "26.95",
      "low": "25.90",
      "close": "26.20",
      "average": "26.3914",
      "volume": "119590",
      "turnover": "3155593.78",
      "trades": "394"
    },
    {
      "date": "2025-05-06",
      "bid": "25.65",
      "ask": "25.85",
      "open": "26.60",
      "high": "26.60",
      "low": "25.40",
      "close": "25.50",
      "average": "25.6737",
      "volume": "50246",
      "turnover": "1290033.28",
      "trades": "212"
    },
    {
      "date": "2025-05-07",
      "bid": "25.85",
      "ask": "26.00",
      "open": "26.20",
      "high": "26.20",
      "low": "25.10",
      "close": "25.80",
      "average": "25.5967",
      "volume": "62601",
      "turnover": "1601657.85",
      "trades": "227"
    },
    {
      "date": "2025-05-08",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.00",
      "high": "26.50",
      "low": "25.80",
      "close": "26.35",
      "average": "26.191",
      "volume": "59141",
      "turnover": "1548985.1",
      "trades": "207"
    },
    {
      "date": "2025-05-09",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.30",
      "high": "26.40",
      "low": "25.45",
      "close": "25.70",
      "average": "25.8219",
      "volume": "61516",
      "turnover": "1588711.88",
      "trades": "278"
    },
    {
      "date": "2025-05-12",
      "bid": "25.45",
      "ask": "25.65",
      "open": "25.70",
      "high": "26.00",
      "low": "24.90",
      "close": "25.60",
      "average": "25.4151",
      "volume": "169070",
      "turnover": "4296508.97",
      "trades": "436"
    },
    {
      "date": "2025-05-13",
      "bid": "25.40",
      "ask": "25.65",
      "open": "25.75",
      "high": "26.65",
      "low": "25.35",
      "close": "25.55",
      "average": "25.8489",
      "volume": "271950",
      "turnover": "7033620.03",
      "trades": "674"
    },
    {
      "date": "2025-05-14",
      "bid": "25.80",
      "ask": "25.95",
      "open": "25.65",
      "high": "26.75",
      "low": "25.65",
      "close": "25.90",
      "average": "26.1609",
      "volume": "523882",
      "turnover": "13705138.28",
      "trades": "569"
    },
    {
      "date": "2025-05-15",
      "bid": "25.35",
      "ask": "25.55",
      "open": "26.25",
      "high": "26.25",
      "low": "25.20",
      "close": "25.40",
      "average": "25.4801",
      "volume": "100739",
      "turnover": "2566696.65",
      "trades": "351"
    },
    {
      "date": "2025-05-16",
      "bid": "25.35",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.55",
      "low": "25.05",
      "close": "25.30",
      "average": "25.338",
      "volume": "43833",
      "turnover": "1110699.52",
      "trades": "188"
    },
    {
      "date": "2025-05-19",
      "bid": "25.45",
      "ask": "25.60",
      "open": "25.55",
      "high": "26.10",
      "low": "25.35",
      "close": "25.55",
      "average": "25.5517",
      "volume": "94169",
      "turnover": "2406162.25",
      "trades": "300"
    },
    {
      "date": "2025-05-20",
      "bid": "24.85",
      "ask": "25.00",
      "open": "25.65",
      "high": "25.75",
      "low": "24.75",
      "close": "25.00",
      "average": "25.1176",
      "volume": "219187",
      "turnover": "5506440.23",
      "trades": "508"
    },
    {
      "date": "2025-05-21",
      "bid": "24.50",
      "ask": "24.70",
      "open": "25.15",
      "high": "25.15",
      "low": "24.45",
      "close": "24.45",
      "average": "24.6116",
      "volume": "91595",
      "turnover": "2254815.83",
      "trades": "405"
    },
    {
      "date": "2025-05-22",
      "bid": "23.70",
      "ask": "23.85",
      "open": "24.65",
      "high": "24.65",
      "low": "23.55",
      "close": "23.75",
      "average": "23.9716",
      "volume": "151262",
      "turnover": "3626018.1",
      "trades": "355"
    },
    {
      "date": "2025-05-23",
      "bid": "23.30",
      "ask": "23.45",
      "open": "23.70",
      "high": "24.00",
      "low": "23.05",
      "close": "23.40",
      "average": "23.4781",
      "volume": "119184",
      "turnover": "2798346.71",
      "trades": "303"
    },
    {
      "date": "2025-05-26",
      "bid": "24.50",
      "ask": "24.65",
      "open": "24.00",
      "high": "24.75",
      "low": "24.00",
      "close": "24.65",
      "average": "24.3111",
      "volume": "589292",
      "turnover": "14329632.08",
      "trades": "1064"
    },
    {
      "date": "2025-05-27",
      "bid": "23.75",
      "ask": "24.00",
      "open": "24.50",
      "high": "24.60",
      "low": "23.70",
      "close": "23.90",
      "average": "24.067",
      "volume": "687005",
      "turnover": "16536511.9",
      "trades": "648"
    },
    {
      "date": "2025-05-28",
      "bid": "23.95",
      "ask": "24.10",
      "open": "24.05",
      "high": "24.45",
      "low": "23.85",
      "close": "24.00",
      "average": "24.0844",
      "volume": "53846",
      "turnover": "1295978.46",
      "trades": "123"
    },
    {
      "date": "2025-05-30",
      "bid": "23.90",
      "ask": "24.15",
      "open": "23.50",
      "high": "24.15",
      "low": "23.20",
      "close": "23.75",
      "average": "23.7152",
      "volume": "233382",
      "turnover": "5514772.97",
      "trades": "428"
    },
    {
      "date": "2025-06-02",
      "bid": "24.10",
      "ask": "24.30",
      "open": "23.70",
      "high": "25.25",
      "low": "22.85",
      "close": "24.00",
      "average": "24.2744",
      "volume": "680747",
      "turnover": "16520437.19",
      "trades": "1058"
    },
    {
      "date": "2025-06-03",
      "bid": "23.95",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.60",
      "low": "23.70",
      "close": "24.00",
      "average": "23.9868",
      "volume": "122079",
      "turnover": "2928467",
      "trades": "248"
    },
    {
      "date": "2025-06-04",
      "bid": "23.80",
      "ask": "23.95",
      "open": "23.95",
      "high": "24.15",
      "low": "23.70",
      "close": "23.75",
      "average": "23.9139",
      "volume": "128876",
      "turnover": "3081795",
      "trades": "238"
    },
    {
      "date": "2025-06-05",
      "bid": "24.25",
      "ask": "24.35",
      "open": "23.60",
      "high": "24.35",
      "low": "23.50",
      "close": "24.35",
      "average": "24.0179",
      "volume": "69190",
      "turnover": "1660339.91",
      "trades": "209"
    },
    {
      "date": "2025-06-09",
      "bid": "24.15",
      "ask": "24.35",
      "open": "24.35",
      "high": "24.80",
      "low": "24.00",
      "close": "24.10",
      "average": "24.405",
      "volume": "63674",
      "turnover": "1552839.83",
      "trades": "184"
    },
    {
      "date": "2025-06-10",
      "bid": "24.75",
      "ask": "24.85",
      "open": "24.10",
      "high": "24.90",
      "low": "24.10",
      "close": "24.85",
      "average": "24.6386",
      "volume": "61065",
      "turnover": "1504583.2",
      "trades": "219"
    },
    {
      "date": "2025-06-11",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.85",
      "high": "24.85",
      "low": "23.90",
      "close": "24.00",
      "average": "24.2025",
      "volume": "92209",
      "turnover": "2231810.49",
      "trades": "207"
    },
    {
      "date": "2025-06-12",
      "bid": "23.90",
      "ask": "24.10",
      "open": "23.95",
      "high": "24.05",
      "low": "23.70",
      "close": "23.85",
      "average": "23.8663",
      "volume": "33934",
      "turnover": "810005.63",
      "trades": "164"
    },
    {
      "date": "2025-06-13",
      "bid": "21.85",
      "ask": "21.95",
      "open": "23.60",
      "high": "23.60",
      "low": "21.50",
      "close": "21.80",
      "average": "22.1501",
      "volume": "4396042",
      "turnover": "95004461.85",
      "trades": "1125"
    },
    {
      "date": "2025-06-16",
      "bid": "21.85",
      "ask": "21.95",
      "open": "21.95",
      "high": "22.40",
      "low": "21.80",
      "close": "21.80",
      "average": "22.0539",
      "volume": "161380",
      "turnover": "3558839.4",
      "trades": "345"
    },
    {
      "date": "2025-06-17",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.80",
      "high": "21.80",
      "low": "21.25",
      "close": "21.50",
      "average": "21.5023",
      "volume": "213365",
      "turnover": "4589297.59",
      "trades": "259"
    },
    {
      "date": "2025-06-18",
      "bid": "22.10",
      "ask": "22.15",
      "open": "21.50",
      "high": "22.25",
      "low": "21.35",
      "close": "22.10",
      "average": "21.9532",
      "volume": "122697",
      "turnover": "2694111.02",
      "trades": "375"
    },
    {
      "date": "2025-06-19",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.90",
      "high": "21.95",
      "low": "21.60",
      "close": "21.65",
      "average": "21.7434",
      "volume": "45810",
      "turnover": "996066.93",
      "trades": "156"
    },
    {
      "date": "2025-06-23",
      "bid": "21.95",
      "ask": "22.20",
      "open": "21.70",
      "high": "22.15",
      "low": "21.30",
      "close": "22.05",
      "average": "21.7359",
      "volume": "125644",
      "turnover": "2730869.2",
      "trades": "241"
    },
    {
      "date": "2025-06-24",
      "bid": "21.85",
      "ask": "21.95",
      "open": "21.95",
      "high": "22.45",
      "low": "21.85",
      "close": "21.85",
      "average": "22.0015",
      "volume": "129507",
      "turnover": "2849456.99",
      "trades": "305"
    },
    {
      "date": "2025-06-25",
      "bid": "21.45",
      "ask": "21.70",
      "open": "21.90",
      "high": "21.90",
      "low": "21.35",
      "close": "21.45",
      "average": "21.5856",
      "volume": "88504",
      "turnover": "1910639.89",
      "trades": "280"
    },
    {
      "date": "2025-06-26",
      "bid": "21.90",
      "ask": "22.05",
      "open": "21.50",
      "high": "22.05",
      "low": "21.35",
      "close": "21.85",
      "average": "21.8278",
      "volume": "100611",
      "turnover": "2196470.73",
      "trades": "193"
    },
    {
      "date": "2025-06-27",
      "bid": "22.75",
      "ask": "22.90",
      "open": "22.15",
      "high": "22.95",
      "low": "21.90",
      "close": "22.80",
      "average": "22.6845",
      "volume": "250930",
      "turnover": "5689483.86",
      "trades": "388"
    },
    {
      "date": "2025-06-30",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.15",
      "high": "23.40",
      "low": "22.80",
      "close": "22.95",
      "average": "23.0543",
      "volume": "250136",
      "turnover": "5766611.31",
      "trades": "445"
    },
    {
      "date": "2025-07-01",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.00",
      "high": "23.20",
      "low": "22.75",
      "close": "23.05",
      "average": "22.9434",
      "volume": "129663",
      "turnover": "2975715.88",
      "trades": "345"
    },
    {
      "date": "2025-07-02",
      "bid": "23.55",
      "ask": "23.70",
      "open": "23.10",
      "high": "23.85",
      "low": "22.70",
      "close": "23.50",
      "average": "23.3773",
      "volume": "118818",
      "turnover": "2778282.6",
      "trades": "290"
    },
    {
      "date": "2025-07-03",
      "bid": "23.40",
      "ask": "23.55",
      "open": "23.75",
      "high": "24.10",
      "low": "23.30",
      "close": "23.50",
      "average": "23.6895",
      "volume": "170033",
      "turnover": "4028097.5",
      "trades": "449"
    },
    {
      "date": "2025-07-04",
      "bid": "23.55",
      "ask": "23.75",
      "open": "23.40",
      "high": "23.65",
      "low": "23.10",
      "close": "23.65",
      "average": "23.2374",
      "volume": "271548",
      "turnover": "6309785.38",
      "trades": "320"
    },
    {
      "date": "2025-07-07",
      "bid": "23.70",
      "ask": "23.80",
      "open": "23.65",
      "high": "23.90",
      "low": "23.35",
      "close": "23.85",
      "average": "23.7068",
      "volume": "84452",
      "turnover": "2001973.83",
      "trades": "223"
    },
    {
      "date": "2025-07-08",
      "bid": "23.75",
      "ask": "23.85",
      "open": "24.00",
      "high": "24.00",
      "low": "23.65",
      "close": "23.90",
      "average": "23.8506",
      "volume": "110631",
      "turnover": "2638656.98",
      "trades": "254"
    },
    {
      "date": "2025-07-09",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.80",
      "high": "24.00",
      "low": "23.60",
      "close": "23.75",
      "average": "23.8237",
      "volume": "107202",
      "turnover": "2554164.13",
      "trades": "290"
    },
    {
      "date": "2025-07-10",
      "bid": "24.20",
      "ask": "24.25",
      "open": "23.85",
      "high": "24.30",
      "low": "23.75",
      "close": "24.20",
      "average": "24.115",
      "volume": "111114",
      "turnover": "2679461.35",
      "trades": "261"
    },
    {
      "date": "2025-07-11",
      "bid": "22.95",
      "ask": "23.15",
      "open": "24.25",
      "high": "24.25",
      "low": "22.90",
      "close": "22.95",
      "average": "23.3912",
      "volume": "348356",
      "turnover": "8142306.46",
      "trades": "647"
    },
    {
      "date": "2025-07-14",
      "bid": "22.75",
      "ask": "22.80",
      "open": "23.05",
      "high": "23.05",
      "low": "22.50",
      "close": "22.75",
      "average": "22.7144",
      "volume": "154563",
      "turnover": "3510846.26",
      "trades": "407"
    },
    {
      "date": "2025-07-15",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.75",
      "high": "23.00",
      "low": "22.65",
      "close": "22.75",
      "average": "22.8693",
      "volume": "289800",
      "turnover": "6627812.7",
      "trades": "603"
    },
    {
      "date": "2025-07-16",
      "bid": "19.12",
      "ask": "19.22",
      "open": "20.40",
      "high": "20.40",
      "low": "19.00",
      "close": "19.10",
      "average": "19.6453",
      "volume": "1791611",
      "turnover": "35191672.18",
      "trades": "2969"
    },
    {
      "date": "2025-07-17",
      "bid": "19.04",
      "ask": "19.26",
      "open": "19.30",
      "high": "19.48",
      "low": "18.84",
      "close": "18.96",
      "average": "19.0934",
      "volume": "685478",
      "turnover": "13090868.41",
      "trades": "1171"
    },
    {
      "date": "2025-07-18",
      "bid": "19.00",
      "ask": "19.12",
      "open": "19.28",
      "high": "19.46",
      "low": "18.94",
      "close": "19.02",
      "average": "19.1104",
      "volume": "267348",
      "turnover": "5108721.76",
      "trades": "547"
    },
    {
      "date": "2025-07-21",
      "bid": "19.28",
      "ask": "19.40",
      "open": "19.20",
      "high": "19.52",
      "low": "19.20",
      "close": "19.36",
      "average": "19.406",
      "volume": "173512",
      "turnover": "3367309.5",
      "trades": "403"
    },
    {
      "date": "2025-07-22",
      "bid": "19.04",
      "ask": "19.16",
      "open": "19.38",
      "high": "19.38",
      "low": "19.00",
      "close": "19.02",
      "average": "19.1352",
      "volume": "160028",
      "turnover": "3062197.28",
      "trades": "382"
    },
    {
      "date": "2025-07-23",
      "bid": "18.80",
      "ask": "18.96",
      "open": "19.00",
      "high": "19.16",
      "low": "18.72",
      "close": "18.84",
      "average": "18.9417",
      "volume": "326915",
      "turnover": "6192746.19",
      "trades": "676"
    },
    {
      "date": "2025-07-24",
      "bid": "19.14",
      "ask": "19.20",
      "open": "18.96",
      "high": "19.40",
      "low": "18.88",
      "close": "19.26",
      "average": "19.2377",
      "volume": "227897",
      "turnover": "4384569.08",
      "trades": "508"
    },
    {
      "date": "2025-07-25",
      "bid": "19.00",
      "ask": "19.02",
      "open": "19.20",
      "high": "19.20",
      "low": "18.96",
      "close": "19.00",
      "average": "19.0293",
      "volume": "192437",
      "turnover": "3661608.2",
      "trades": "402"
    },
    {
      "date": "2025-07-28",
      "bid": "18.96",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.24",
      "low": "18.90",
      "close": "18.98",
      "average": "19.0196",
      "volume": "150168",
      "turnover": "2856091.26",
      "trades": "324"
    },
    {
      "date": "2025-07-29",
      "bid": "17.74",
      "ask": "17.82",
      "open": "19.02",
      "high": "19.02",
      "low": "17.52",
      "close": "18.10",
      "average": "18.1361",
      "volume": "890832",
      "turnover": "16190408.15",
      "trades": "1289"
    },
    {
      "date": "2025-07-30",
      "bid": "17.56",
      "ask": "17.68",
      "open": "18.02",
      "high": "18.26",
      "low": "17.50",
      "close": "17.54",
      "average": "17.8191",
      "volume": "424587",
      "turnover": "7576127.76",
      "trades": "551"
    },
    {
      "date": "2025-07-31",
      "bid": "17.26",
      "ask": "17.42",
      "open": "17.54",
      "high": "17.60",
      "low": "17.16",
      "close": "17.36",
      "average": "17.3324",
      "volume": "331968",
      "turnover": "5759487.44",
      "trades": "450"
    },
    {
      "date": "2025-08-01",
      "bid": "17.14",
      "ask": "17.22",
      "open": "17.50",
      "high": "17.50",
      "low": "16.96",
      "close": "17.10",
      "average": "17.2069",
      "volume": "381707",
      "turnover": "6567942.46",
      "trades": "647"
    },
    {
      "date": "2025-08-04",
      "bid": "17.48",
      "ask": "17.60",
      "open": "17.20",
      "high": "17.58",
      "low": "16.62",
      "close": "17.46",
      "average": "17.1413",
      "volume": "491331",
      "turnover": "8421872.84",
      "trades": "787"
    },
    {
      "date": "2025-08-05",
      "bid": "17.44",
      "ask": "17.56",
      "open": "17.62",
      "high": "17.84",
      "low": "17.40",
      "close": "17.42",
      "average": "17.5253",
      "volume": "467528",
      "turnover": "8194483.72",
      "trades": "427"
    },
    {
      "date": "2025-08-06",
      "bid": "17.50",
      "ask": "17.58",
      "open": "17.70",
      "high": "17.90",
      "low": "17.50",
      "close": "17.54",
      "average": "17.7078",
      "volume": "148989",
      "turnover": "2638455.44",
      "trades": "374"
    },
    {
      "date": "2025-08-07",
      "bid": "17.36",
      "ask": "17.42",
      "open": "17.58",
      "high": "17.72",
      "low": "17.30",
      "close": "17.42",
      "average": "17.4192",
      "volume": "257691",
      "turnover": "4488375.44",
      "trades": "515"
    },
    {
      "date": "2025-08-08",
      "bid": "17.04",
      "ask": "17.28",
      "open": "17.44",
      "high": "17.44",
      "low": "17.04",
      "close": "17.06",
      "average": "17.2037",
      "volume": "128607",
      "turnover": "2212566.1",
      "trades": "358"
    },
    {
      "date": "2025-08-11",
      "bid": "16.62",
      "ask": "16.70",
      "open": "17.28",
      "high": "17.28",
      "low": "16.58",
      "close": "16.58",
      "average": "16.8155",
      "volume": "185598",
      "turnover": "3121319.09",
      "trades": "520"
    },
    {
      "date": "2025-08-12",
      "bid": "16.58",
      "ask": "16.70",
      "open": "16.62",
      "high": "16.76",
      "low": "16.56",
      "close": "16.64",
      "average": "16.643",
      "volume": "107082",
      "turnover": "1782219.95",
      "trades": "248"
    },
    {
      "date": "2025-08-13",
      "bid": "16.78",
      "ask": "16.86",
      "open": "16.70",
      "high": "16.88",
      "low": "16.60",
      "close": "16.88",
      "average": "16.7674",
      "volume": "80025",
      "turnover": "1341850.08",
      "trades": "199"
    },
    {
      "date": "2025-08-14",
      "bid": "16.82",
      "ask": "16.88",
      "open": "16.90",
      "high": "16.94",
      "low": "16.64",
      "close": "16.84",
      "average": "16.8164",
      "volume": "161135",
      "turnover": "2709611.38",
      "trades": "227"
    },
    {
      "date": "2025-08-15",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.14",
      "high": "17.14",
      "low": "16.66",
      "close": "16.90",
      "average": "16.8955",
      "volume": "164308",
      "turnover": "2776060.87",
      "trades": "277"
    },
    {
      "date": "2025-08-18",
      "bid": "17.26",
      "ask": "17.34",
      "open": "16.88",
      "high": "17.42",
      "low": "16.88",
      "close": "17.30",
      "average": "17.2004",
      "volume": "182524",
      "turnover": "3140312.8",
      "trades": "277"
    },
    {
      "date": "2025-08-19",
      "bid": "17.94",
      "ask": "18.12",
      "open": "17.34",
      "high": "18.22",
      "low": "17.30",
      "close": "17.98",
      "average": "17.8532",
      "volume": "200952",
      "turnover": "3581805.33",
      "trades": "332"
    },
    {
      "date": "2025-08-20",
      "bid": "17.76",
      "ask": "17.84",
      "open": "18.12",
      "high": "18.12",
      "low": "17.76",
      "close": "17.82",
      "average": "17.8744",
      "volume": "90665",
      "turnover": "1620587.65",
      "trades": "266"
    },
    {
      "date": "2025-08-21",
      "bid": "17.86",
      "ask": "17.94",
      "open": "17.84",
      "high": "17.92",
      "low": "17.64",
      "close": "17.90",
      "average": "17.8397",
      "volume": "56024",
      "turnover": "999234.41",
      "trades": "137"
    },
    {
      "date": "2025-08-22",
      "bid": "18.22",
      "ask": "18.28",
      "open": "17.94",
      "high": "18.28",
      "low": "17.80",
      "close": "18.28",
      "average": "18.1447",
      "volume": "87620",
      "turnover": "1589693.07",
      "trades": "204"
    },
    {
      "date": "2025-08-25",
      "bid": "18.14",
      "ask": "18.26",
      "open": "18.30",
      "high": "18.64",
      "low": "18.08",
      "close": "18.18",
      "average": "18.2639",
      "volume": "386823",
      "turnover": "7072641.08",
      "trades": "437"
    },
    {
      "date": "2025-08-26",
      "bid": "17.40",
      "ask": "17.50",
      "open": "18.10",
      "high": "18.10",
      "low": "17.40",
      "close": "17.48",
      "average": "17.5862",
      "volume": "162716",
      "turnover": "2861708.61",
      "trades": "390"
    },
    {
      "date": "2025-08-27",
      "bid": "17.14",
      "ask": "17.20",
      "open": "17.46",
      "high": "17.54",
      "low": "17.14",
      "close": "17.14",
      "average": "17.2571",
      "volume": "53338",
      "turnover": "920483.94",
      "trades": "175"
    },
    {
      "date": "2025-08-28",
      "bid": "17.16",
      "ask": "17.24",
      "open": "17.14",
      "high": "17.44",
      "low": "17.08",
      "close": "17.20",
      "average": "17.2096",
      "volume": "107184",
      "turnover": "1844692.14",
      "trades": "288"
    },
    {
      "date": "2025-08-29",
      "bid": "17.44",
      "ask": "17.52",
      "open": "17.24",
      "high": "17.66",
      "low": "16.98",
      "close": "17.52",
      "average": "17.3653",
      "volume": "182850",
      "turnover": "3175600.67",
      "trades": "411"
    },
    {
      "date": "2025-09-01",
      "bid": "17.64",
      "ask": "17.80",
      "open": "17.64",
      "high": "18.16",
      "low": "17.46",
      "close": "17.70",
      "average": "17.7445",
      "volume": "257340",
      "turnover": "4566481.54",
      "trades": "408"
    },
    {
      "date": "2025-09-02",
      "bid": "17.20",
      "ask": "17.22",
      "open": "17.70",
      "high": "17.72",
      "low": "17.14",
      "close": "17.14",
      "average": "17.3243",
      "volume": "149932",
      "turnover": "2596674.11",
      "trades": "405"
    },
    {
      "date": "2025-09-03",
      "bid": "17.04",
      "ask": "17.08",
      "open": "17.18",
      "high": "17.34",
      "low": "17.04",
      "close": "17.10",
      "average": "17.1488",
      "volume": "107978",
      "turnover": "1851698.97",
      "trades": "252"
    },
    {
      "date": "2025-09-04",
      "bid": "17.44",
      "ask": "17.48",
      "open": "17.08",
      "high": "17.62",
      "low": "17.00",
      "close": "17.44",
      "average": "17.4301",
      "volume": "326242",
      "turnover": "5688532.77",
      "trades": "605"
    },
    {
      "date": "2025-09-05",
      "bid": "17.24",
      "ask": "17.30",
      "open": "17.78",
      "high": "17.94",
      "low": "17.22",
      "close": "17.22",
      "average": "17.606",
      "volume": "136117",
      "turnover": "2395722.02",
      "trades": "344"
    },
    {
      "date": "2025-09-08",
      "bid": "17.36",
      "ask": "17.44",
      "open": "17.52",
      "high": "17.60",
      "low": "17.16",
      "close": "17.42",
      "average": "17.3352",
      "volume": "163836",
      "turnover": "2840118.27",
      "trades": "298"
    },
    {
      "date": "2025-09-09",
      "bid": "17.22",
      "ask": "17.32",
      "open": "17.42",
      "high": "17.42",
      "low": "17.12",
      "close": "17.20",
      "average": "17.2331",
      "volume": "112218",
      "turnover": "1933917.74",
      "trades": "254"
    },
    {
      "date": "2025-09-10",
      "bid": "16.94",
      "ask": "17.00",
      "open": "17.20",
      "high": "17.38",
      "low": "16.92",
      "close": "17.04",
      "average": "17.0572",
      "volume": "133956",
      "turnover": "2284604.44",
      "trades": "263"
    },
    {
      "date": "2025-09-11",
      "bid": "16.66",
      "ask": "16.72",
      "open": "16.92",
      "high": "17.04",
      "low": "16.56",
      "close": "16.60",
      "average": "16.7392",
      "volume": "335536",
      "turnover": "5615321.51",
      "trades": "498"
    },
    {
      "date": "2025-09-12",
      "bid": "16.98",
      "ask": "17.04",
      "open": "16.72",
      "high": "17.26",
      "low": "16.56",
      "close": "16.92",
      "average": "16.8605",
      "volume": "1346261",
      "turnover": "22699093.65",
      "trades": "236"
    },
    {
      "date": "2025-09-15",
      "bid": "17.28",
      "ask": "17.34",
      "open": "16.98",
      "high": "17.46",
      "low": "16.94",
      "close": "17.32",
      "average": "17.252",
      "volume": "188501",
      "turnover": "3251835.58",
      "trades": "353"
    },
    {
      "date": "2025-09-16",
      "bid": "17.14",
      "ask": "17.22",
      "open": "17.32",
      "high": "17.58",
      "low": "17.12",
      "close": "17.16",
      "average": "17.288",
      "volume": "124085",
      "turnover": "2145419.04",
      "trades": "221"
    },
    {
      "date": "2025-09-17",
      "bid": "17.50",
      "ask": "17.60",
      "open": "17.14",
      "high": "17.68",
      "low": "17.14",
      "close": "17.60",
      "average": "17.446",
      "volume": "171270",
      "turnover": "2986757.48",
      "trades": "257"
    },
    {
      "date": "2025-09-18",
      "bid": "17.76",
      "ask": "17.82",
      "open": "17.60",
      "high": "17.86",
      "low": "17.54",
      "close": "17.84",
      "average": "17.8283",
      "volume": "880141",
      "turnover": "15691323.79",
      "trades": "191"
    },
    {
      "date": "2025-09-19",
      "bid": "17.56",
      "ask": "17.64",
      "open": "17.86",
      "high": "17.86",
      "low": "17.56",
      "close": "17.56",
      "average": "17.6455",
      "volume": "49880",
      "turnover": "880200.22",
      "trades": "163"
    },
    {
      "date": "2025-09-22",
      "bid": "17.18",
      "ask": "17.24",
      "open": "17.66",
      "high": "17.70",
      "low": "17.12",
      "close": "17.16",
      "average": "17.3164",
      "volume": "87307",
      "turnover": "1512227.71",
      "trades": "178"
    },
    {
      "date": "2025-09-23",
      "bid": "17.34",
      "ask": "17.40",
      "open": "17.24",
      "high": "17.60",
      "low": "17.24",
      "close": "17.36",
      "average": "17.4104",
      "volume": "44422",
      "turnover": "773300.14",
      "trades": "116"
    },
    {
      "date": "2025-09-24",
      "bid": "17.20",
      "ask": "17.26",
      "open": "17.40",
      "high": "17.40",
      "low": "17.12",
      "close": "17.22",
      "average": "17.233",
      "volume": "70478",
      "turnover": "1214512.52",
      "trades": "136"
    },
    {
      "date": "2025-09-25",
      "bid": "16.96",
      "ask": "17.00",
      "open": "17.24",
      "high": "17.24",
      "low": "16.94",
      "close": "16.94",
      "average": "17.0658",
      "volume": "70637",
      "turnover": "1205503.42",
      "trades": "193"
    },
    {
      "date": "2025-09-26",
      "bid": "17.02",
      "ask": "17.08",
      "open": "16.94",
      "high": "17.10",
      "low": "16.86",
      "close": "17.08",
      "average": "17.0104",
      "volume": "90792",
      "turnover": "1544390.93",
      "trades": "227"
    },
    {
      "date": "2025-09-29",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.10",
      "high": "17.20",
      "low": "16.82",
      "close": "16.88",
      "average": "16.9381",
      "volume": "73662",
      "turnover": "1247696.8",
      "trades": "168"
    },
    {
      "date": "2025-09-30",
      "bid": "16.80",
      "ask": "16.84",
      "open": "17.00",
      "high": "17.00",
      "low": "16.64",
      "close": "16.92",
      "average": "16.8297",
      "volume": "184559",
      "turnover": "3105519.72",
      "trades": "389"
    },
    {
      "date": "2025-10-01",
      "bid": "16.82",
      "ask": "16.88",
      "open": "16.80",
      "high": "16.98",
      "low": "16.72",
      "close": "16.90",
      "average": "16.8527",
      "volume": "103683",
      "turnover": "1747738.21",
      "trades": "183"
    },
    {
      "date": "2025-10-02",
      "bid": "16.74",
      "ask": "16.82",
      "open": "16.82",
      "high": "17.06",
      "low": "16.74",
      "close": "16.82",
      "average": "16.8445",
      "volume": "207365",
      "turnover": "3492983.87",
      "trades": "361"
    },
    {
      "date": "2025-10-03",
      "bid": "16.78",
      "ask": "16.84",
      "open": "16.88",
      "high": "17.00",
      "low": "16.68",
      "close": "16.84",
      "average": "16.8698",
      "volume": "142045",
      "turnover": "2396283.93",
      "trades": "265"
    },
    {
      "date": "2025-10-06",
      "bid": "17.10",
      "ask": "17.16",
      "open": "16.90",
      "high": "17.14",
      "low": "16.72",
      "close": "17.14",
      "average": "16.9724",
      "volume": "137608",
      "turnover": "2335536.75",
      "trades": "325"
    },
    {
      "date": "2025-10-07",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.16",
      "high": "17.16",
      "low": "16.88",
      "close": "16.88",
      "average": "17.047",
      "volume": "114116",
      "turnover": "1945809.51",
      "trades": "210"
    },
    {
      "date": "2025-10-08",
      "bid": "16.86",
      "ask": "16.94",
      "open": "17.00",
      "high": "17.00",
      "low": "16.82",
      "close": "16.96",
      "average": "16.9042",
      "volume": "54239",
      "turnover": "916710.22",
      "trades": "151"
    },
    {
      "date": "2025-10-09",
      "bid": "17.16",
      "ask": "17.32",
      "open": "16.88",
      "high": "17.32",
      "low": "16.88",
      "close": "17.32",
      "average": "17.2222",
      "volume": "120931",
      "turnover": "2082698.9",
      "trades": "178"
    },
    {
      "date": "2025-10-10",
      "bid": "17.20",
      "ask": "17.28",
      "open": "17.32",
      "high": "18.00",
      "low": "17.18",
      "close": "17.18",
      "average": "17.5917",
      "volume": "191888",
      "turnover": "3376294.87",
      "trades": "366"
    },
    {
      "date": "2025-10-13",
      "bid": "17.38",
      "ask": "17.42",
      "open": "17.38",
      "high": "17.50",
      "low": "17.02",
      "close": "17.50",
      "average": "17.2778",
      "volume": "105007",
      "turnover": "1814372.08",
      "trades": "244"
    },
    {
      "date": "2025-10-14",
      "bid": "17.28",
      "ask": "17.34",
      "open": "17.60",
      "high": "17.60",
      "low": "17.22",
      "close": "17.32",
      "average": "17.3687",
      "volume": "133171",
      "turnover": "2313008.38",
      "trades": "234"
    },
    {
      "date": "2025-10-15",
      "bid": "17.62",
      "ask": "17.70",
      "open": "17.34",
      "high": "17.70",
      "low": "17.34",
      "close": "17.50",
      "average": "17.512",
      "volume": "270096",
      "turnover": "4729922.09",
      "trades": "219"
    },
    {
      "date": "2025-10-16",
      "bid": "17.38",
      "ask": "17.50",
      "open": "17.62",
      "high": "17.90",
      "low": "17.34",
      "close": "17.38",
      "average": "17.599",
      "volume": "499912",
      "turnover": "8797897.52",
      "trades": "274"
    },
    {
      "date": "2025-10-17",
      "bid": "17.24",
      "ask": "17.32",
      "open": "17.38",
      "high": "17.52",
      "low": "16.82",
      "close": "17.30",
      "average": "17.1962",
      "volume": "271542",
      "turnover": "4669492.63",
      "trades": "296"
    },
    {
      "date": "2025-10-20",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.36",
      "high": "17.38",
      "low": "16.96",
      "close": "17.24",
      "average": "17.1428",
      "volume": "129754",
      "turnover": "2224264.17",
      "trades": "260"
    },
    {
      "date": "2025-10-21",
      "bid": "17.16",
      "ask": "17.28",
      "open": "17.24",
      "high": "17.28",
      "low": "16.96",
      "close": "17.24",
      "average": "17.086",
      "volume": "88274",
      "turnover": "1508357.93",
      "trades": "179"
    },
    {
      "date": "2025-10-22",
      "bid": "16.92",
      "ask": "17.04",
      "open": "17.56",
      "high": "17.56",
      "low": "16.70",
      "close": "16.70",
      "average": "16.7603",
      "volume": "530834",
      "turnover": "8898287.84",
      "trades": "329"
    },
    {
      "date": "2025-10-23",
      "bid": "17.48",
      "ask": "17.60",
      "open": "16.90",
      "high": "17.54",
      "low": "16.90",
      "close": "17.48",
      "average": "17.2935",
      "volume": "121803",
      "turnover": "2105811.68",
      "trades": "170"
    },
    {
      "date": "2025-10-24",
      "bid": "17.84",
      "ask": "17.90",
      "open": "17.54",
      "high": "18.58",
      "low": "17.54",
      "close": "17.82",
      "average": "17.9793",
      "volume": "685219",
      "turnover": "12318932.27",
      "trades": "849"
    },
    {
      "date": "2025-10-27",
      "bid": "17.80",
      "ask": "17.84",
      "open": "17.94",
      "high": "18.04",
      "low": "17.60",
      "close": "17.70",
      "average": "17.7694",
      "volume": "183726",
      "turnover": "3264863.27",
      "trades": "310"
    },
    {
      "date": "2025-10-28",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.78",
      "high": "17.98",
      "low": "17.54",
      "close": "17.90",
      "average": "17.7887",
      "volume": "122376",
      "turnover": "2176909.08",
      "trades": "287"
    },
    {
      "date": "2025-10-29",
      "bid": "17.90",
      "ask": "17.92",
      "open": "17.86",
      "high": "18.12",
      "low": "17.56",
      "close": "17.86",
      "average": "17.9283",
      "volume": "245184",
      "turnover": "4395771.88",
      "trades": "320"
    },
    {
      "date": "2025-10-30",
      "bid": "20.75",
      "ask": "20.85",
      "open": "20.55",
      "high": "21.90",
      "low": "20.40",
      "close": "20.85",
      "average": "21.0298",
      "volume": "1687358",
      "turnover": "35483518.95",
      "trades": "2081"
    },
    {
      "date": "2025-10-31",
      "bid": "20.05",
      "ask": "20.20",
      "open": "20.90",
      "high": "20.90",
      "low": "19.86",
      "close": "20.05",
      "average": "20.2963",
      "volume": "488644",
      "turnover": "9918670.66",
      "trades": "766"
    },
    {
      "date": "2025-11-03",
      "bid": "19.88",
      "ask": "19.94",
      "open": "20.05",
      "high": "20.30",
      "low": "19.88",
      "close": "19.88",
      "average": "20.1047",
      "volume": "250829",
      "turnover": "5043142.76",
      "trades": "505"
    },
    {
      "date": "2025-11-04",
      "bid": "19.04",
      "ask": "19.10",
      "open": "19.66",
      "high": "19.96",
      "low": "18.94",
      "close": "19.02",
      "average": "19.2183",
      "volume": "450464",
      "turnover": "8658486.64",
      "trades": "618"
    },
    {
      "date": "2025-11-05",
      "bid": "18.76",
      "ask": "19.18",
      "open": "19.02",
      "high": "19.16",
      "low": "18.74",
      "close": "18.76",
      "average": "18.8946",
      "volume": "125986",
      "turnover": "2380464",
      "trades": "244"
    },
    {
      "date": "2025-11-06",
      "bid": "18.34",
      "ask": "18.40",
      "open": "18.70",
      "high": "18.86",
      "low": "18.34",
      "close": "18.40",
      "average": "18.5494",
      "volume": "169846",
      "turnover": "3150103.07",
      "trades": "332"
    },
    {
      "date": "2025-11-07",
      "bid": "18.24",
      "ask": "18.32",
      "open": "18.38",
      "high": "18.54",
      "low": "18.12",
      "close": "18.32",
      "average": "18.3125",
      "volume": "218585",
      "turnover": "4002832.72",
      "trades": "300"
    },
    {
      "date": "2025-11-10",
      "bid": "18.84",
      "ask": "18.86",
      "open": "18.26",
      "high": "18.86",
      "low": "18.26",
      "close": "18.78",
      "average": "18.5986",
      "volume": "336131",
      "turnover": "6251569.86",
      "trades": "590"
    },
    {
      "date": "2025-11-11",
      "bid": "18.66",
      "ask": "18.82",
      "open": "19.26",
      "high": "19.44",
      "low": "18.54",
      "close": "18.70",
      "average": "18.9463",
      "volume": "193415",
      "turnover": "3664168.6",
      "trades": "396"
    },
    {
      "date": "2025-11-12",
      "bid": "17.94",
      "ask": "18.00",
      "open": "18.84",
      "high": "19.10",
      "low": "17.66",
      "close": "17.98",
      "average": "18.1763",
      "volume": "9113807",
      "turnover": "160176721.12",
      "trades": "1151"
    },
    {
      "date": "2025-11-13",
      "bid": "17.98",
      "ask": "18.04",
      "open": "18.08",
      "high": "18.62",
      "low": "18.00",
      "close": "18.02",
      "average": "18.3031",
      "volume": "515538",
      "turnover": "9435703.3",
      "trades": "690"
    },
    {
      "date": "2025-11-14",
      "bid": "17.58",
      "ask": "17.66",
      "open": "18.04",
      "high": "18.04",
      "low": "17.42",
      "close": "17.64",
      "average": "17.6805",
      "volume": "203576",
      "turnover": "3599205.38",
      "trades": "367"
    },
    {
      "date": "2025-11-17",
      "bid": "17.26",
      "ask": "17.40",
      "open": "17.72",
      "high": "17.96",
      "low": "17.22",
      "close": "17.28",
      "average": "17.4996",
      "volume": "153477",
      "turnover": "2685781.96",
      "trades": "285"
    },
    {
      "date": "2025-11-18",
      "bid": "16.98",
      "ask": "17.04",
      "open": "17.20",
      "high": "17.20",
      "low": "16.92",
      "close": "17.02",
      "average": "17.0464",
      "volume": "141713",
      "turnover": "2415688.6",
      "trades": "328"
    },
    {
      "date": "2025-11-19",
      "bid": "16.92",
      "ask": "17.00",
      "open": "17.02",
      "high": "17.24",
      "low": "16.90",
      "close": "16.98",
      "average": "16.999",
      "volume": "118742",
      "turnover": "2018497.96",
      "trades": "234"
    },
    {
      "date": "2025-11-20",
      "bid": "17.06",
      "ask": "17.14",
      "open": "17.06",
      "high": "17.36",
      "low": "16.92",
      "close": "17.04",
      "average": "17.0365",
      "volume": "251930",
      "turnover": "4291994.66",
      "trades": "297"
    },
    {
      "date": "2025-11-21",
      "bid": "17.12",
      "ask": "17.20",
      "open": "17.06",
      "high": "17.24",
      "low": "16.82",
      "close": "17.16",
      "average": "17.0649",
      "volume": "92195",
      "turnover": "1573295.44",
      "trades": "204"
    },
    {
      "date": "2025-11-24",
      "bid": "17.50",
      "ask": "17.56",
      "open": "17.22",
      "high": "17.58",
      "low": "17.22",
      "close": "17.58",
      "average": "17.4355",
      "volume": "207250",
      "turnover": "3613510.74",
      "trades": "449"
    },
    {
      "date": "2025-11-25",
      "bid": "17.92",
      "ask": "18.00",
      "open": "17.68",
      "high": "18.20",
      "low": "17.64",
      "close": "17.98",
      "average": "17.9866",
      "volume": "528798",
      "turnover": "9511353.56",
      "trades": "676"
    },
    {
      "date": "2025-11-26",
      "bid": "17.96",
      "ask": "18.04",
      "open": "18.06",
      "high": "18.36",
      "low": "17.84",
      "close": "18.00",
      "average": "18.088",
      "volume": "393555",
      "turnover": "7119004.79",
      "trades": "513"
    },
    {
      "date": "2025-11-27",
      "bid": "18.28",
      "ask": "18.34",
      "open": "18.10",
      "high": "18.34",
      "low": "17.94",
      "close": "18.30",
      "average": "18.2033",
      "volume": "519183",
      "turnover": "9450861.03",
      "trades": "830"
    },
    {
      "date": "2025-11-28",
      "bid": "18.36",
      "ask": "18.40",
      "open": "18.36",
      "high": "18.46",
      "low": "18.18",
      "close": "18.30",
      "average": "18.3377",
      "volume": "1078654",
      "turnover": "19779562.1",
      "trades": "339"
    },
    {
      "date": "2025-12-01",
      "bid": "18.08",
      "ask": "18.20",
      "open": "18.34",
      "high": "18.34",
      "low": "17.86",
      "close": "18.02",
      "average": "18.0571",
      "volume": "183492",
      "turnover": "3313354.48",
      "trades": "318"
    },
    {
      "date": "2025-12-02",
      "bid": "17.86",
      "ask": "17.92",
      "open": "18.02",
      "high": "18.10",
      "low": "17.82",
      "close": "17.90",
      "average": "17.9734",
      "volume": "202179",
      "turnover": "3633907.18",
      "trades": "328"
    },
    {
      "date": "2025-12-03",
      "bid": "17.52",
      "ask": "17.60",
      "open": "17.92",
      "high": "18.02",
      "low": "17.50",
      "close": "17.56",
      "average": "17.6535",
      "volume": "159241",
      "turnover": "2811159.92",
      "trades": "294"
    },
    {
      "date": "2025-12-04",
      "bid": "18.34",
      "ask": "18.40",
      "open": "17.52",
      "high": "18.48",
      "low": "17.52",
      "close": "18.40",
      "average": "18.1227",
      "volume": "353437",
      "turnover": "6405077.68",
      "trades": "447"
    },
    {
      "date": "2025-12-05",
      "bid": "18.60",
      "ask": "18.64",
      "open": "18.42",
      "high": "18.96",
      "low": "18.28",
      "close": "18.66",
      "average": "18.5759",
      "volume": "445142",
      "turnover": "8268903.16",
      "trades": "465"
    },
    {
      "date": "2025-12-08",
      "bid": "18.44",
      "ask": "18.66",
      "open": "18.78",
      "high": "19.00",
      "low": "18.46",
      "close": "18.56",
      "average": "18.6473",
      "volume": "156169",
      "turnover": "2912124",
      "trades": "299"
    },
    {
      "date": "2025-12-09",
      "bid": "18.26",
      "ask": "18.30",
      "open": "18.46",
      "high": "18.74",
      "low": "18.24",
      "close": "18.30",
      "average": "18.43",
      "volume": "117813",
      "turnover": "2171404.2",
      "trades": "226"
    },
    {
      "date": "2025-12-10",
      "bid": "18.24",
      "ask": "18.36",
      "open": "18.28",
      "high": "18.48",
      "low": "17.94",
      "close": "18.20",
      "average": "18.1813",
      "volume": "110543",
      "turnover": "2009816.46",
      "trades": "223"
    },
    {
      "date": "2025-12-11",
      "bid": "18.84",
      "ask": "18.98",
      "open": "18.38",
      "high": "19.10",
      "low": "18.30",
      "close": "19.02",
      "average": "18.7274",
      "volume": "183644",
      "turnover": "3439166.8",
      "trades": "328"
    },
    {
      "date": "2025-12-12",
      "bid": "18.74",
      "ask": "18.80",
      "open": "18.98",
      "high": "19.36",
      "low": "18.72",
      "close": "18.76",
      "average": "19.0474",
      "volume": "187866",
      "turnover": "3578548.76",
      "trades": "382"
    },
    {
      "date": "2025-12-15",
      "bid": "18.44",
      "ask": "18.50",
      "open": "18.82",
      "high": "18.82",
      "low": "18.42",
      "close": "18.46",
      "average": "18.5354",
      "volume": "206585",
      "turnover": "3829390.73",
      "trades": "396"
    },
    {
      "date": "2025-12-16",
      "bid": "18.36",
      "ask": "18.40",
      "open": "18.52",
      "high": "18.62",
      "low": "18.26",
      "close": "18.36",
      "average": "18.4584",
      "volume": "483537",
      "turnover": "8925217.9",
      "trades": "374"
    },
    {
      "date": "2025-12-17",
      "bid": "18.08",
      "ask": "18.18",
      "open": "18.40",
      "high": "18.60",
      "low": "18.10",
      "close": "18.10",
      "average": "18.356",
      "volume": "280608",
      "turnover": "5150853.32",
      "trades": "350"
    },
    {
      "date": "2025-12-18",
      "bid": "17.88",
      "ask": "17.96",
      "open": "18.34",
      "high": "18.34",
      "low": "17.82",
      "close": "17.98",
      "average": "17.9882",
      "volume": "175966",
      "turnover": "3165311.04",
      "trades": "289"
    },
    {
      "date": "2025-12-19",
      "bid": "17.68",
      "ask": "17.70",
      "open": "18.00",
      "high": "18.20",
      "low": "17.64",
      "close": "17.70",
      "average": "17.8578",
      "volume": "586823",
      "turnover": "10479436.25",
      "trades": "590"
    },
    {
      "date": "2025-12-22",
      "bid": "17.82",
      "ask": "17.86",
      "open": "17.68",
      "high": "18.00",
      "low": "17.68",
      "close": "17.88",
      "average": "17.852",
      "volume": "268754",
      "turnover": "4798037.23",
      "trades": "297"
    },
    {
      "date": "2025-12-23",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.82",
      "high": "17.98",
      "low": "17.72",
      "close": "17.80",
      "average": "17.8639",
      "volume": "241502",
      "turnover": "4314167.38",
      "trades": "323"
    },
    {
      "date": "2025-12-29",
      "bid": "17.86",
      "ask": "17.90",
      "open": "17.92",
      "high": "18.00",
      "low": "17.74",
      "close": "17.86",
      "average": "17.8746",
      "volume": "395788",
      "turnover": "7074493.86",
      "trades": "340"
    },
    {
      "date": "2025-12-30",
      "bid": "17.68",
      "ask": "17.70",
      "open": "17.86",
      "high": "17.92",
      "low": "17.60",
      "close": "17.60",
      "average": "17.6666",
      "volume": "678909",
      "turnover": "11994078.76",
      "trades": "533"
    },
    {
      "date": "2026-01-02",
      "bid": "17.60",
      "ask": "17.68",
      "open": "17.72",
      "high": "17.88",
      "low": "17.50",
      "close": "17.58",
      "average": "17.763",
      "volume": "755445",
      "turnover": "13418992.46",
      "trades": "380"
    },
    {
      "date": "2026-01-05",
      "bid": "17.36",
      "ask": "17.48",
      "open": "17.58",
      "high": "17.70",
      "low": "17.32",
      "close": "17.42",
      "average": "17.5599",
      "volume": "240926",
      "turnover": "4230643.4",
      "trades": "274"
    },
    {
      "date": "2026-01-07",
      "bid": "17.84",
      "ask": "17.86",
      "open": "17.54",
      "high": "18.00",
      "low": "17.48",
      "close": "17.90",
      "average": "17.8236",
      "volume": "968958",
      "turnover": "17268222.13",
      "trades": "610"
    },
    {
      "date": "2026-01-08",
      "bid": "17.58",
      "ask": "17.60",
      "open": "17.80",
      "high": "17.82",
      "low": "17.42",
      "close": "17.58",
      "average": "17.5566",
      "volume": "385531",
      "turnover": "6768619.82",
      "trades": "347"
    },
    {
      "date": "2026-01-09",
      "bid": "17.34",
      "ask": "17.42",
      "open": "17.60",
      "high": "17.62",
      "low": "17.32",
      "close": "17.44",
      "average": "17.4102",
      "volume": "253815",
      "turnover": "4418978.22",
      "trades": "333"
    },
    {
      "date": "2026-01-12",
      "bid": "18.54",
      "ask": "18.60",
      "open": "18.30",
      "high": "18.90",
      "low": "18.30",
      "close": "18.54",
      "average": "18.5213",
      "volume": "941484",
      "turnover": "17437515.34",
      "trades": "1110"
    },
    {
      "date": "2026-01-13",
      "bid": "18.32",
      "ask": "18.46",
      "open": "18.54",
      "high": "18.62",
      "low": "18.32",
      "close": "18.40",
      "average": "18.456",
      "volume": "385692",
      "turnover": "7118342.14",
      "trades": "423"
    },
    {
      "date": "2026-01-14",
      "bid": "18.02",
      "ask": "18.10",
      "open": "18.38",
      "high": "18.50",
      "low": "18.00",
      "close": "18.04",
      "average": "18.1798",
      "volume": "361957",
      "turnover": "6580643.64",
      "trades": "517"
    },
    {
      "date": "2026-01-15",
      "bid": "18.08",
      "ask": "18.18",
      "open": "18.12",
      "high": "18.34",
      "low": "18.00",
      "close": "18.08",
      "average": "18.0738",
      "volume": "359391",
      "turnover": "6495081.16",
      "trades": "372"
    },
    {
      "date": "2026-01-16",
      "bid": "19.22",
      "ask": "19.26",
      "open": "18.22",
      "high": "19.20",
      "low": "18.22",
      "close": "19.16",
      "average": "18.7791",
      "volume": "838655",
      "turnover": "15748734.41",
      "trades": "972"
    },
    {
      "date": "2026-01-19",
      "bid": "18.68",
      "ask": "18.76",
      "open": "18.70",
      "high": "18.74",
      "low": "18.18",
      "close": "18.70",
      "average": "18.5363",
      "volume": "623498",
      "turnover": "11557731.73",
      "trades": "853"
    },
    {
      "date": "2026-01-20",
      "bid": "18.46",
      "ask": "18.56",
      "open": "18.78",
      "high": "18.88",
      "low": "18.32",
      "close": "18.48",
      "average": "18.4964",
      "volume": "301275",
      "turnover": "5572738.09",
      "trades": "503"
    },
    {
      "date": "2026-01-21",
      "bid": "18.22",
      "ask": "18.30",
      "open": "18.48",
      "high": "18.48",
      "low": "17.82",
      "close": "18.24",
      "average": "18.126",
      "volume": "317006",
      "turnover": "5746400.39",
      "trades": "511"
    },
    {
      "date": "2026-01-22",
      "bid": "18.94",
      "ask": "19.18",
      "open": "18.32",
      "high": "19.24",
      "low": "18.32",
      "close": "19.02",
      "average": "18.9054",
      "volume": "401256",
      "turnover": "7586190.69",
      "trades": "484"
    },
    {
      "date": "2026-01-23",
      "bid": "18.82",
      "ask": "19.02",
      "open": "19.08",
      "high": "19.16",
      "low": "18.78",
      "close": "18.84",
      "average": "18.957",
      "volume": "207775",
      "turnover": "3939069.14",
      "trades": "297"
    },
    {
      "date": "2026-01-26",
      "bid": "19.20",
      "ask": "19.26",
      "open": "18.82",
      "high": "19.38",
      "low": "18.74",
      "close": "19.26",
      "average": "19.0419",
      "volume": "516765",
      "turnover": "9837854.56",
      "trades": "516"
    },
    {
      "date": "2026-01-27",
      "bid": "18.88",
      "ask": "18.94",
      "open": "19.28",
      "high": "19.36",
      "low": "18.80",
      "close": "18.90",
      "average": "19.0388",
      "volume": "208911",
      "turnover": "3973407.65",
      "trades": "254"
    },
    {
      "date": "2026-01-28",
      "bid": "18.74",
      "ask": "18.80",
      "open": "18.94",
      "high": "18.96",
      "low": "18.60",
      "close": "18.74",
      "average": "18.7188",
      "volume": "145875",
      "turnover": "2730049.93",
      "trades": "229"
    },
    {
      "date": "2026-01-29",
      "bid": "18.64",
      "ask": "18.70",
      "open": "18.72",
      "high": "18.92",
      "low": "18.60",
      "close": "18.64",
      "average": "18.7113",
      "volume": "770907",
      "turnover": "14425966.55",
      "trades": "351"
    },
    {
      "date": "2026-01-30",
      "bid": "18.44",
      "ask": "18.50",
      "open": "19.00",
      "high": "19.00",
      "low": "18.48",
      "close": "18.48",
      "average": "18.5564",
      "volume": "181436",
      "turnover": "3368204.7",
      "trades": "293"
    },
    {
      "date": "2026-02-02",
      "bid": "18.24",
      "ask": "18.30",
      "open": "18.42",
      "high": "18.42",
      "low": "17.94",
      "close": "18.30",
      "average": "18.1406",
      "volume": "238546",
      "turnover": "4326945.04",
      "trades": "445"
    },
    {
      "date": "2026-02-03",
      "bid": "17.72",
      "ask": "17.78",
      "open": "18.30",
      "high": "18.30",
      "low": "17.64",
      "close": "17.76",
      "average": "17.8458",
      "volume": "270277",
      "turnover": "4823122.01",
      "trades": "489"
    },
    {
      "date": "2026-02-04",
      "bid": "18.00",
      "ask": "18.04",
      "open": "18.00",
      "high": "18.14",
      "low": "17.52",
      "close": "17.92",
      "average": "17.8122",
      "volume": "288138",
      "turnover": "5135213.16",
      "trades": "375"
    },
    {
      "date": "2026-02-05",
      "bid": "17.60",
      "ask": "17.72",
      "open": "17.98",
      "high": "18.00",
      "low": "17.56",
      "close": "17.66",
      "average": "17.7899",
      "volume": "188039",
      "turnover": "3345254.36",
      "trades": "303"
    },
    {
      "date": "2026-02-06",
      "bid": "17.92",
      "ask": "18.02",
      "open": "17.74",
      "high": "18.04",
      "low": "17.52",
      "close": "17.92",
      "average": "17.815",
      "volume": "298270",
      "turnover": "5312333.59",
      "trades": "381"
    },
    {
      "date": "2026-02-09",
      "bid": "18.24",
      "ask": "18.34",
      "open": "18.04",
      "high": "18.44",
      "low": "18.00",
      "close": "18.26",
      "average": "18.2192",
      "volume": "522138",
      "turnover": "9513662.75",
      "trades": "597"
    },
    {
      "date": "2026-02-10",
      "bid": "15.14",
      "ask": "15.28",
      "open": "16.46",
      "high": "16.46",
      "low": "14.60",
      "close": "15.18",
      "average": "15.3974",
      "volume": "5482881",
      "turnover": "84497739.94",
      "trades": "4163"
    },
    {
      "date": "2026-02-11",
      "bid": "15.44",
      "ask": "15.58",
      "open": "15.60",
      "high": "15.86",
      "low": "15.24",
      "close": "15.38",
      "average": "15.5721",
      "volume": "1838549",
      "turnover": "28635746.24",
      "trades": "1487"
    },
    {
      "date": "2026-02-12",
      "bid": "14.76",
      "ask": "14.84",
      "open": "15.42",
      "high": "15.44",
      "low": "14.64",
      "close": "14.74",
      "average": "14.8724",
      "volume": "1013360",
      "turnover": "15071703.41",
      "trades": "1109"
    },
    {
      "date": "2026-02-13",
      "bid": "14.68",
      "ask": "14.70",
      "open": "14.74",
      "high": "15.00",
      "low": "14.54",
      "close": "14.66",
      "average": "14.7735",
      "volume": "456246",
      "turnover": "6740388.22",
      "trades": "703"
    },
    {
      "date": "2026-02-16",
      "bid": "15.00",
      "ask": "15.06",
      "open": "14.68",
      "high": "15.16",
      "low": "14.56",
      "close": "14.92",
      "average": "14.8507",
      "volume": "6920652",
      "turnover": "101470944.5",
      "trades": "618"
    },
    {
      "date": "2026-02-17",
      "bid": "15.14",
      "ask": "15.18",
      "open": "15.18",
      "high": "15.34",
      "low": "14.90",
      "close": "15.14",
      "average": "15.117",
      "volume": "324138",
      "turnover": "4900256.51",
      "trades": "411"
    },
    {
      "date": "2026-02-18",
      "bid": "14.88",
      "ask": "14.98",
      "open": "15.30",
      "high": "15.30",
      "low": "14.84",
      "close": "14.88",
      "average": "14.9927",
      "volume": "301569",
      "turnover": "4521324.38",
      "trades": "502"
    },
    {
      "date": "2026-02-19",
      "bid": "14.44",
      "ask": "14.54",
      "open": "14.86",
      "high": "14.94",
      "low": "14.40",
      "close": "14.40",
      "average": "14.6162",
      "volume": "339121",
      "turnover": "4956807.46",
      "trades": "590"
    },
    {
      "date": "2026-02-20",
      "bid": "14.32",
      "ask": "14.46",
      "open": "14.42",
      "high": "14.58",
      "low": "14.08",
      "close": "14.34",
      "average": "14.2944",
      "volume": "504279",
      "turnover": "7210141.09",
      "trades": "946"
    },
    {
      "date": "2026-02-23",
      "bid": "14.08",
      "ask": "14.20",
      "open": "14.36",
      "high": "14.50",
      "low": "14.12",
      "close": "14.12",
      "average": "14.3031",
      "volume": "267960",
      "turnover": "3832923.09",
      "trades": "456"
    },
    {
      "date": "2026-02-24",
      "bid": "14.12",
      "ask": "14.22",
      "open": "14.10",
      "high": "14.40",
      "low": "14.08",
      "close": "14.16",
      "average": "14.2363",
      "volume": "172624",
      "turnover": "2457647.69",
      "trades": "285"
    },
    {
      "date": "2026-02-25",
      "bid": "14.12",
      "ask": "14.20",
      "open": "14.16",
      "high": "14.40",
      "low": "14.06",
      "close": "14.16",
      "average": "14.2109",
      "volume": "165071",
      "turnover": "2345890.58",
      "trades": "321"
    },
    {
      "date": "2026-02-26",
      "bid": "14.58",
      "ask": "14.62",
      "open": "14.12",
      "high": "14.72",
      "low": "14.08",
      "close": "14.60",
      "average": "14.4607",
      "volume": "314111",
      "turnover": "4541807.57",
      "trades": "469"
    },
    {
      "date": "2026-02-27",
      "bid": "14.72",
      "ask": "14.82",
      "open": "14.62",
      "high": "14.80",
      "low": "14.48",
      "close": "14.72",
      "average": "14.6674",
      "volume": "214714",
      "turnover": "3148998.54",
      "trades": "312"
    },
    {
      "date": "2026-03-02",
      "bid": "14.38",
      "ask": "14.42",
      "open": "14.35",
      "high": "14.54",
      "low": "14.22",
      "close": "14.40",
      "average": "14.3544",
      "volume": "248847",
      "turnover": "3575234.91",
      "trades": "420"
    },
    {
      "date": "2026-03-03",
      "bid": "13.86",
      "ask": "13.92",
      "open": "14.12",
      "high": "14.18",
      "low": "13.82",
      "close": "13.90",
      "average": "13.9606",
      "volume": "354014",
      "turnover": "4941918.48",
      "trades": "526"
    },
    {
      "date": "2026-03-04",
      "bid": "14.46",
      "ask": "14.54",
      "open": "13.82",
      "high": "14.62",
      "low": "13.78",
      "close": "14.56",
      "average": "14.3088",
      "volume": "389620",
      "turnover": "5573220.3",
      "trades": "485"
    },
    {
      "date": "2026-03-05",
      "bid": "14.52",
      "ask": "14.68",
      "open": "14.60",
      "high": "14.76",
      "low": "14.36",
      "close": "14.66",
      "average": "14.6308",
      "volume": "283288",
      "turnover": "4144535.16",
      "trades": "287"
    },
    {
      "date": "2026-03-06",
      "bid": "14.80",
      "ask": "14.98",
      "open": "14.80",
      "high": "15.00",
      "low": "14.70",
      "close": "14.88",
      "average": "14.8506",
      "volume": "202174",
      "turnover": "3002407.45",
      "trades": "289"
    },
    {
      "date": "2026-03-09",
      "bid": "14.44",
      "ask": "14.60",
      "open": "14.32",
      "high": "14.68",
      "low": "14.24",
      "close": "14.52",
      "average": "14.539",
      "volume": "660806",
      "turnover": "9606836.03",
      "trades": "520"
    },
    {
      "date": "2026-03-10",
      "bid": "14.44",
      "ask": "14.64",
      "open": "14.80",
      "high": "14.96",
      "low": "14.30",
      "close": "14.50",
      "average": "14.5362",
      "volume": "282973",
      "turnover": "4113321.48",
      "trades": "376"
    },
    {
      "date": "2026-03-11",
      "bid": "14.22",
      "ask": "14.34",
      "open": "14.62",
      "high": "14.62",
      "low": "14.24",
      "close": "14.24",
      "average": "14.367",
      "volume": "168530",
      "turnover": "2421385.34",
      "trades": "227"
    },
    {
      "date": "2026-03-12",
      "bid": "14.30",
      "ask": "14.36",
      "open": "14.20",
      "high": "14.36",
      "low": "14.12",
      "close": "14.36",
      "average": "14.2801",
      "volume": "194645",
      "turnover": "2779406.34",
      "trades": "252"
    },
    {
      "date": "2026-03-13",
      "bid": "14.02",
      "ask": "14.16",
      "open": "14.30",
      "high": "14.30",
      "low": "13.94",
      "close": "14.08",
      "average": "14.1459",
      "volume": "185517",
      "turnover": "2624143.52",
      "trades": "249"
    },
    {
      "date": "2026-03-16",
      "bid": "13.84",
      "ask": "13.90",
      "open": "14.06",
      "high": "14.26",
      "low": "13.84",
      "close": "13.88",
      "average": "14.0063",
      "volume": "232815",
      "turnover": "3260617.2",
      "trades": "292"
    },
    {
      "date": "2026-03-17",
      "bid": "14.10",
      "ask": "14.14",
      "open": "13.92",
      "high": "14.22",
      "low": "13.64",
      "close": "14.06",
      "average": "13.9599",
      "volume": "241559",
      "turnover": "3372147.1",
      "trades": "268"
    },
    {
      "date": "2026-03-18",
      "bid": "14.12",
      "ask": "14.22",
      "open": "14.12",
      "high": "14.34",
      "low": "14.00",
      "close": "14.20",
      "average": "14.1688",
      "volume": "215321",
      "turnover": "3050410.5",
      "trades": "233"
    },
    {
      "date": "2026-03-19",
      "bid": "13.66",
      "ask": "13.74",
      "open": "14.12",
      "high": "14.12",
      "low": "13.66",
      "close": "13.70",
      "average": "13.8202",
      "volume": "260419",
      "turnover": "3599014.47",
      "trades": "383"
    },
    {
      "date": "2026-03-20",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.74",
      "high": "13.88",
      "low": "13.56",
      "close": "13.62",
      "average": "13.6833",
      "volume": "182001",
      "turnover": "2490621.94",
      "trades": "249"
    },
    {
      "date": "2026-03-23",
      "bid": "13.76",
      "ask": "13.88",
      "open": "13.58",
      "high": "14.08",
      "low": "13.20",
      "close": "13.74",
      "average": "13.629",
      "volume": "293746",
      "turnover": "4002672.43",
      "trades": "310"
    },
    {
      "date": "2026-03-24",
      "bid": "13.56",
      "ask": "13.62",
      "open": "13.88",
      "high": "13.88",
      "low": "13.52",
      "close": "13.54",
      "average": "13.659",
      "volume": "156119",
      "turnover": "2132620.74",
      "trades": "233"
    },
    {
      "date": "2026-03-25",
      "bid": "13.84",
      "ask": "13.96",
      "open": "13.66",
      "high": "14.04",
      "low": "13.66",
      "close": "13.98",
      "average": "13.9215",
      "volume": "240713",
      "turnover": "3350572.84",
      "trades": "258"
    },
    {
      "date": "2026-03-26",
      "bid": "13.74",
      "ask": "13.90",
      "open": "13.94",
      "high": "13.96",
      "low": "13.70",
      "close": "13.78",
      "average": "13.8423",
      "volume": "87194",
      "turnover": "1206885.65",
      "trades": "205"
    },
    {
      "date": "2026-03-27",
      "bid": "13.52",
      "ask": "13.62",
      "open": "13.80",
      "high": "13.82",
      "low": "13.44",
      "close": "13.52",
      "average": "13.5855",
      "volume": "175109",
      "turnover": "2378707.31",
      "trades": "232"
    },
    {
      "date": "2026-03-30",
      "bid": "13.62",
      "ask": "13.74",
      "open": "13.62",
      "high": "13.64",
      "low": "13.24",
      "close": "13.64",
      "average": "13.4896",
      "volume": "150397",
      "turnover": "2028871.04",
      "trades": "210"
    },
    {
      "date": "2026-03-31",
      "bid": "13.62",
      "ask": "13.68",
      "open": "13.78",
      "high": "13.90",
      "low": "13.60",
      "close": "13.64",
      "average": "13.7656",
      "volume": "113397",
      "turnover": "1560986.34",
      "trades": "209"
    },
    {
      "date": "2026-04-01",
      "bid": "14.12",
      "ask": "14.20",
      "open": "13.72",
      "high": "14.20",
      "low": "13.72",
      "close": "14.12",
      "average": "14.0573",
      "volume": "218573",
      "turnover": "3073340.21",
      "trades": "259"
    },
    {
      "date": "2026-04-02",
      "bid": "14.06",
      "ask": "14.10",
      "open": "14.02",
      "high": "14.14",
      "low": "13.84",
      "close": "14.06",
      "average": "14.0232",
      "volume": "51601",
      "turnover": "723613.36",
      "trades": "93"
    },
    {
      "date": "2026-04-07",
      "bid": "13.92",
      "ask": "14.02",
      "open": "14.10",
      "high": "14.40",
      "low": "13.92",
      "close": "13.96",
      "average": "14.1622",
      "volume": "89410",
      "turnover": "1266307.82",
      "trades": "312"
    },
    {
      "date": "2026-04-08",
      "bid": "14.40",
      "ask": "14.52",
      "open": "14.24",
      "high": "14.82",
      "low": "14.20",
      "close": "14.40",
      "average": "14.4416",
      "volume": "618998",
      "turnover": "8930877.73",
      "trades": "565"
    },
    {
      "date": "2026-04-09",
      "bid": "14.36",
      "ask": "14.44",
      "open": "14.52",
      "high": "14.56",
      "low": "14.36",
      "close": "14.46",
      "average": "14.4379",
      "volume": "151239",
      "turnover": "2183590.9",
      "trades": "198"
    },
    {
      "date": "2026-04-10",
      "bid": "14.68",
      "ask": "14.74",
      "open": "14.46",
      "high": "14.88",
      "low": "14.46",
      "close": "14.72",
      "average": "14.614",
      "volume": "353996",
      "turnover": "5174113.54",
      "trades": "275"
    },
    {
      "date": "2026-04-13",
      "bid": "14.12",
      "ask": "14.16",
      "open": "14.58",
      "high": "14.70",
      "low": "13.92",
      "close": "14.08",
      "average": "14.1736",
      "volume": "690792",
      "turnover": "9826548.05",
      "trades": "542"
    },
    {
      "date": "2026-04-14",
      "bid": "14.70",
      "ask": "14.74",
      "open": "14.18",
      "high": "14.88",
      "low": "14.16",
      "close": "14.64",
      "average": "14.4796",
      "volume": "301034",
      "turnover": "4358973.3",
      "trades": "295"
    },
    {
      "date": "2026-04-15",
      "bid": "14.88",
      "ask": "14.92",
      "open": "15.02",
      "high": "15.10",
      "low": "14.64",
      "close": "14.88",
      "average": "14.9051",
      "volume": "199238",
      "turnover": "2969674.55",
      "trades": "254"
    },
    {
      "date": "2026-04-16",
      "bid": "14.98",
      "ask": "15.06",
      "open": "14.78",
      "high": "15.12",
      "low": "14.78",
      "close": "15.04",
      "average": "15.0133",
      "volume": "210744",
      "turnover": "3163962.29",
      "trades": "187"
    },
    {
      "date": "2026-04-17",
      "bid": "15.30",
      "ask": "15.36",
      "open": "15.18",
      "high": "15.54",
      "low": "15.18",
      "close": "15.32",
      "average": "15.3483",
      "volume": "129940",
      "turnover": "1994354.7",
      "trades": "245"
    },
    {
      "date": "2026-04-20",
      "bid": "15.08",
      "ask": "15.10",
      "open": "15.20",
      "high": "15.22",
      "low": "15.02",
      "close": "15.08",
      "average": "15.1144",
      "volume": "190586",
      "turnover": "2880594.2",
      "trades": "240"
    },
    {
      "date": "2026-04-21",
      "bid": "14.86",
      "ask": "14.94",
      "open": "15.10",
      "high": "15.32",
      "low": "14.84",
      "close": "14.84",
      "average": "15.0372",
      "volume": "177410",
      "turnover": "2667640.67",
      "trades": "233"
    },
    {
      "date": "2026-04-22",
      "bid": "14.36",
      "ask": "14.52",
      "open": "14.86",
      "high": "14.86",
      "low": "14.36",
      "close": "14.44",
      "average": "14.563",
      "volume": "137388",
      "turnover": "2000646.77",
      "trades": "231"
    },
    {
      "date": "2026-04-23",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.44",
      "high": "15.02",
      "low": "14.16",
      "close": "14.42",
      "average": "14.55",
      "volume": "386372",
      "turnover": "5632718.08",
      "trades": "351"
    },
    {
      "date": "2026-04-24",
      "bid": "14.28",
      "ask": "14.34",
      "open": "14.42",
      "high": "14.68",
      "low": "14.12",
      "close": "14.26",
      "average": "14.3217",
      "volume": "272430",
      "turnover": "3901394.64",
      "trades": "268"
    },
    {
      "date": "2026-04-27",
      "bid": "14.22",
      "ask": "14.32",
      "open": "14.26",
      "high": "14.58",
      "low": "14.20",
      "close": "14.28",
      "average": "14.3654",
      "volume": "245177",
      "turnover": "3522148.22",
      "trades": "235"
    },
    {
      "date": "2026-04-28",
      "bid": "14.18",
      "ask": "14.26",
      "open": "14.04",
      "high": "14.80",
      "low": "14.00",
      "close": "14.16",
      "average": "14.2843",
      "volume": "339107",
      "turnover": "4843414.38",
      "trades": "405"
    },
    {
      "date": "2026-04-29",
      "bid": "14.04",
      "ask": "14.10",
      "open": "14.12",
      "high": "14.18",
      "low": "14.02",
      "close": "14.02",
      "average": "14.0757",
      "volume": "110141",
      "turnover": "1550321.4",
      "trades": "177"
    },
    {
      "date": "2026-04-30",
      "bid": "13.28",
      "ask": "13.34",
      "open": "13.36",
      "high": "13.46",
      "low": "12.52",
      "close": "13.26",
      "average": "12.9725",
      "volume": "805234",
      "turnover": "10444994.51",
      "trades": "867"
    },
    {
      "date": "2026-05-04",
      "bid": "14.02",
      "ask": "14.10",
      "open": "13.34",
      "high": "14.34",
      "low": "13.34",
      "close": "14.00",
      "average": "13.8476",
      "volume": "431731",
      "turnover": "5985720.33",
      "trades": "537"
    },
    {
      "date": "2026-05-05",
      "bid": "13.66",
      "ask": "13.76",
      "open": "14.10",
      "high": "14.26",
      "low": "13.60",
      "close": "13.62",
      "average": "13.7538",
      "volume": "372289",
      "turnover": "5121602.3",
      "trades": "487"
    },
    {
      "date": "2026-05-06",
      "bid": "14.44",
      "ask": "14.62",
      "open": "13.64",
      "high": "14.74",
      "low": "13.64",
      "close": "14.58",
      "average": "14.3782",
      "volume": "379424",
      "turnover": "5445863.78",
      "trades": "366"
    },
    {
      "date": "2026-05-07",
      "bid": "14.70",
      "ask": "14.80",
      "open": "14.44",
      "high": "14.96",
      "low": "14.44",
      "close": "14.76",
      "average": "14.7256",
      "volume": "181019",
      "turnover": "2665508.11",
      "trades": "323"
    },
    {
      "date": "2026-05-08",
      "bid": "14.60",
      "ask": "14.68",
      "open": "14.68",
      "high": "14.86",
      "low": "14.48",
      "close": "14.50",
      "average": "14.7146",
      "volume": "2125531",
      "turnover": "31275799.2",
      "trades": "234"
    },
    {
      "date": "2026-05-11",
      "bid": "14.26",
      "ask": "14.30",
      "open": "14.48",
      "high": "14.54",
      "low": "14.18",
      "close": "14.24",
      "average": "14.2964",
      "volume": "203436",
      "turnover": "2908781.3",
      "trades": "212"
    },
    {
      "date": "2026-05-12",
      "bid": "13.62",
      "ask": "14.02",
      "open": "14.42",
      "high": "14.72",
      "low": "13.94",
      "close": "14.00",
      "average": "14.3009",
      "volume": "321279",
      "turnover": "4594617.07",
      "trades": "502"
    },
    {
      "date": "2026-05-13",
      "bid": "13.98",
      "ask": "14.06",
      "open": "14.00",
      "high": "14.18",
      "low": "13.80",
      "close": "14.14",
      "average": "14.0366",
      "volume": "222893",
      "turnover": "3128436.83",
      "trades": "244"
    },
    {
      "date": "2026-05-15",
      "bid": "14.44",
      "ask": "14.52",
      "open": "14.22",
      "high": "14.54",
      "low": "14.10",
      "close": "14.48",
      "average": "14.352",
      "volume": "200602",
      "turnover": "2879731.38",
      "trades": "339"
    },
    {
      "date": "2026-05-18",
      "bid": "14.64",
      "ask": "14.72",
      "open": "14.54",
      "high": "14.76",
      "low": "14.28",
      "close": "14.64",
      "average": "14.4939",
      "volume": "313573",
      "turnover": "4544908.18",
      "trades": "416"
    },
    {
      "date": "2026-05-19",
      "bid": "14.64",
      "ask": "14.72",
      "open": "14.70",
      "high": "15.00",
      "low": "14.62",
      "close": "14.64",
      "average": "14.9422",
      "volume": "1204062",
      "turnover": "17989536.51",
      "trades": "299"
    },
    {
      "date": "2026-05-20",
      "bid": "14.90",
      "ask": "15.02",
      "open": "14.62",
      "high": "15.06",
      "low": "14.46",
      "close": "14.90",
      "average": "14.7719",
      "volume": "210816",
      "turnover": "3114187.32",
      "trades": "322"
    },
    {
      "date": "2026-05-21",
      "bid": "14.72",
      "ask": "14.86",
      "open": "14.90",
      "high": "15.04",
      "low": "14.68",
      "close": "14.86",
      "average": "14.8591",
      "volume": "50410",
      "turnover": "748917.85",
      "trades": "181"
    },
    {
      "date": "2026-05-22",
      "bid": "15.12",
      "ask": "15.26",
      "open": "14.86",
      "high": "15.32",
      "low": "14.84",
      "close": "15.30",
      "average": "15.1232",
      "volume": "178359",
      "turnover": "2697941.45",
      "trades": "284"
    },
    {
      "date": "2026-05-25",
      "bid": "15.36",
      "ask": "15.48",
      "open": "15.22",
      "high": "15.52",
      "low": "15.22",
      "close": "15.50",
      "average": "15.4313",
      "volume": "89419",
      "turnover": "1379833.78",
      "trades": "190"
    },
    {
      "date": "2026-05-26",
      "bid": "15.48",
      "ask": "15.58",
      "open": "15.34",
      "high": "15.84",
      "low": "15.34",
      "close": "15.52",
      "average": "15.5524",
      "volume": "361165",
      "turnover": "5617037.47",
      "trades": "473"
    },
    {
      "date": "2026-05-27",
      "bid": "15.56",
      "ask": "15.68",
      "open": "15.58",
      "high": "15.76",
      "low": "15.40",
      "close": "15.58",
      "average": "15.5754",
      "volume": "163416",
      "turnover": "2545295.99",
      "trades": "259"
    },
    {
      "date": "2026-05-28",
      "bid": "15.06",
      "ask": "15.24",
      "open": "15.48",
      "high": "15.50",
      "low": "15.16",
      "close": "15.18",
      "average": "15.2517",
      "volume": "98370",
      "turnover": "1500288.5",
      "trades": "184"
    },
    {
      "date": "2026-05-29",
      "bid": "15.66",
      "ask": "15.80",
      "open": "15.20",
      "high": "15.76",
      "low": "15.02",
      "close": "15.54",
      "average": "15.5594",
      "volume": "719794",
      "turnover": "11199108.26",
      "trades": "657"
    },
    {
      "date": "2026-06-01",
      "bid": "14.60",
      "ask": "14.82",
      "open": "15.54",
      "high": "15.56",
      "low": "14.64",
      "close": "14.70",
      "average": "14.9652",
      "volume": "248291",
      "turnover": "3713998.62",
      "trades": "323"
    },
    {
      "date": "2026-06-02",
      "bid": "14.96",
      "ask": "15.04",
      "open": "14.76",
      "high": "15.20",
      "low": "14.70",
      "close": "15.02",
      "average": "14.999",
      "volume": "178939",
      "turnover": "2683004.56",
      "trades": "256"
    },
    {
      "date": "2026-06-03",
      "bid": "14.62",
      "ask": "14.68",
      "open": "14.96",
      "high": "15.02",
      "low": "14.58",
      "close": "14.68",
      "average": "14.757",
      "volume": "152638",
      "turnover": "2254498.79",
      "trades": "261"
    },
    {
      "date": "2026-06-04",
      "bid": "14.96",
      "ask": "15.10",
      "open": "14.68",
      "high": "15.10",
      "low": "14.66",
      "close": "15.10",
      "average": "14.9842",
      "volume": "96541",
      "turnover": "1446286.19",
      "trades": "151"
    },
    {
      "date": "2026-06-05",
      "bid": "14.62",
      "ask": "14.74",
      "open": "15.00",
      "high": "15.40",
      "low": "14.62",
      "close": "14.64",
      "average": "15.0137",
      "volume": "237489",
      "turnover": "3565611.13",
      "trades": "383"
    },
    {
      "date": "2026-06-08",
      "bid": "14.82",
      "ask": "14.90",
      "open": "14.60",
      "high": "14.90",
      "low": "14.46",
      "close": "14.84",
      "average": "14.6654",
      "volume": "188478",
      "turnover": "2763979.24",
      "trades": "257"
    },
    {
      "date": "2026-06-09",
      "bid": "14.90",
      "ask": "14.96",
      "open": "14.90",
      "high": "15.08",
      "low": "14.64",
      "close": "14.90",
      "average": "14.8474",
      "volume": "163386",
      "turnover": "2425823.54",
      "trades": "252"
    },
    {
      "date": "2026-06-10",
      "bid": "14.48",
      "ask": "14.62",
      "open": "14.96",
      "high": "14.96",
      "low": "14.40",
      "close": "14.48",
      "average": "14.5663",
      "volume": "276359",
      "turnover": "4025511.86",
      "trades": "318"
    },
    {
      "date": "2026-06-11",
      "bid": "14.26",
      "ask": "14.42",
      "open": "14.20",
      "high": "14.46",
      "low": "14.12",
      "close": "14.40",
      "average": "14.3247",
      "volume": "98289",
      "turnover": "1407963.68",
      "trades": "197"
    },
    {
      "date": "2026-06-12",
      "bid": "14.64",
      "ask": "14.78",
      "open": "14.30",
      "high": "14.90",
      "low": "14.30",
      "close": "14.80",
      "average": "14.6873",
      "volume": "160357",
      "turnover": "2355239.84",
      "trades": "160"
    },
    {
      "date": "2026-06-15",
      "bid": "14.78",
      "ask": "14.86",
      "open": "15.00",
      "high": "15.30",
      "low": "14.70",
      "close": "14.78",
      "average": "14.9426",
      "volume": "108969",
      "turnover": "1628362.21",
      "trades": "163"
    },
    {
      "date": "2026-06-16",
      "bid": "14.40",
      "ask": "14.60",
      "open": "14.70",
      "high": "15.18",
      "low": "14.42",
      "close": "14.50",
      "average": "14.8407",
      "volume": "194836",
      "turnover": "2891714.96",
      "trades": "257"
    },
    {
      "date": "2026-06-17",
      "bid": "14.24",
      "ask": "14.38",
      "open": "14.42",
      "high": "14.70",
      "low": "14.24",
      "close": "14.40",
      "average": "14.5008",
      "volume": "160439",
      "turnover": "2325997.27",
      "trades": "270"
    },
    {
      "date": "2026-06-18",
      "bid": "14.38",
      "ask": "14.54",
      "open": "14.40",
      "high": "14.54",
      "low": "14.06",
      "close": "14.50",
      "average": "14.2979",
      "volume": "155195",
      "turnover": "2218909.59",
      "trades": "197"
    },
    {
      "date": "2026-06-22",
      "bid": "14.24",
      "ask": "14.30",
      "open": "14.56",
      "high": "14.56",
      "low": "14.10",
      "close": "14.36",
      "average": "14.2622",
      "volume": "81310",
      "turnover": "1159657.24",
      "trades": "166"
    },
    {
      "date": "2026-06-23",
      "bid": "14.38",
      "ask": "14.48",
      "open": "14.30",
      "high": "14.54",
      "low": "14.02",
      "close": "14.40",
      "average": "14.3657",
      "volume": "2676663",
      "turnover": "38787851.33",
      "trades": "219"
    },
    {
      "date": "2026-06-24",
      "bid": "14.38",
      "ask": "14.44",
      "open": "14.34",
      "high": "14.60",
      "low": "14.22",
      "close": "14.34",
      "average": "14.4041",
      "volume": "188110",
      "turnover": "2708484.37",
      "trades": "212"
    },
    {
      "date": "2026-06-25",
      "bid": "14.22",
      "ask": "14.44",
      "open": "14.40",
      "high": "14.60",
      "low": "14.22",
      "close": "14.36",
      "average": "14.4099",
      "volume": "146810",
      "turnover": "2115548.7",
      "trades": "189"
    },
    {
      "date": "2026-06-26",
      "bid": "14.04",
      "ask": "14.20",
      "open": "14.28",
      "high": "14.34",
      "low": "14.00",
      "close": "14.16",
      "average": "14.1355",
      "volume": "49309",
      "turnover": "697059.9",
      "trades": "136"
    },
    {
      "date": "2026-06-29",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.24",
      "high": "14.40",
      "low": "14.00",
      "close": "14.10",
      "average": "14.1869",
      "volume": "63036",
      "turnover": "894431.58",
      "trades": "160"
    },
    {
      "date": "2026-06-30",
      "bid": "14.12",
      "ask": "14.28",
      "open": "14.02",
      "high": "14.24",
      "low": "13.86",
      "close": "14.22",
      "average": "14.1149",
      "volume": "80163",
      "turnover": "1131986.98",
      "trades": "137"
    },
    {
      "date": "2026-07-01",
      "bid": "14.34",
      "ask": "14.52",
      "open": "14.22",
      "high": "14.50",
      "low": "14.10",
      "close": "14.50",
      "average": "14.3097",
      "volume": "52515",
      "turnover": "751452.77",
      "trades": "164"
    },
    {
      "date": "2026-07-02",
      "bid": "14.68",
      "ask": "14.82",
      "open": "14.60",
      "high": "14.90",
      "low": "14.36",
      "close": "14.74",
      "average": "14.7398",
      "volume": "90045",
      "turnover": "1327352.23",
      "trades": "258"
    },
    {
      "date": "2026-07-03",
      "bid": "15.06",
      "ask": "15.24",
      "open": "14.80",
      "high": "15.30",
      "low": "14.64",
      "close": "15.26",
      "average": "14.9874",
      "volume": "212229",
      "turnover": "3176601.27",
      "trades": "278"
    },
    {
      "date": "2026-07-06",
      "bid": "16.20",
      "ask": "16.40",
      "open": "15.42",
      "high": "17.20",
      "low": "15.28",
      "close": "16.20",
      "average": "16.1395",
      "volume": "597112",
      "turnover": "9635616.88",
      "trades": "492"
    },
    {
      "date": "2026-07-07",
      "bid": "16.08",
      "ask": "16.28",
      "open": "16.40",
      "high": "16.50",
      "low": "16.06",
      "close": "16.08",
      "average": "16.2353",
      "volume": "149934",
      "turnover": "2433772.64",
      "trades": "307"
    },
    {
      "date": "2026-07-08",
      "bid": "15.50",
      "ask": "15.68",
      "open": "16.08",
      "high": "16.10",
      "low": "15.50",
      "close": "15.50",
      "average": "15.7422",
      "volume": "167346",
      "turnover": "2634700.98",
      "trades": "228"
    },
    {
      "date": "2026-07-09",
      "bid": "15.54",
      "ask": "15.62",
      "open": "15.60",
      "high": "15.70",
      "low": "15.40",
      "close": "15.56",
      "average": "15.5748",
      "volume": "37399",
      "turnover": "582472.78",
      "trades": "159"
    },
    {
      "date": "2026-07-10",
      "bid": "15.46",
      "ask": "15.52",
      "open": "15.62",
      "high": "15.68",
      "low": "15.30",
      "close": "15.58",
      "average": "15.5031",
      "volume": "82385",
      "turnover": "1277222.03",
      "trades": "213"
    },
    {
      "date": "2026-07-13",
      "bid": "15.42",
      "ask": "15.48",
      "open": "15.50",
      "high": "15.52",
      "low": "15.24",
      "close": "15.42",
      "average": "15.4378",
      "volume": "53352",
      "turnover": "823626.98",
      "trades": "210"
    },
    {
      "date": "2026-07-14",
      "bid": "15.46",
      "ask": "15.68",
      "open": "15.12",
      "high": "15.64",
      "low": "15.12",
      "close": "15.42",
      "average": "15.4482",
      "volume": "59161",
      "turnover": "913931.6",
      "trades": "182"
    },
    {
      "date": "2026-07-15",
      "bid": "15.58",
      "ask": "15.82",
      "open": "15.42",
      "high": "15.84",
      "low": "15.38",
      "close": "15.78",
      "average": "15.6755",
      "volume": "113702",
      "turnover": "1782297.74",
      "trades": "234"
    },
    {
      "date": "2026-07-16",
      "bid": "15.34",
      "ask": "15.60",
      "open": "15.78",
      "high": "15.86",
      "low": "14.80",
      "close": "15.56",
      "average": "15.3222",
      "volume": "214746",
      "turnover": "3288979.28",
      "trades": "357"
    },
    {
      "date": "2026-07-17",
      "bid": "15.60",
      "ask": "15.92",
      "open": "15.40",
      "high": "16.36",
      "low": "15.34",
      "close": "15.92",
      "average": "15.9389",
      "volume": "333144",
      "turnover": "5300359.47",
      "trades": "390"
    },
    {
      "date": "2026-07-20",
      "bid": "15.10",
      "ask": "15.36",
      "open": "15.92",
      "high": "15.92",
      "low": "15.04",
      "close": "15.24",
      "average": "15.3297",
      "volume": "102544",
      "turnover": "1571939.88",
      "trades": "236"
    },
    {
      "date": "2026-07-21",
      "bid": "14.82",
      "ask": "15.02",
      "open": "15.10",
      "high": "15.36",
      "low": "14.84",
      "close": "15.00",
      "average": "15.0407",
      "volume": "58797",
      "turnover": "884455.62",
      "trades": "192"
    },
    {
      "date": "2026-07-22",
      "bid": "15.04",
      "ask": "15.22",
      "open": "14.74",
      "high": "15.26",
      "low": "14.64",
      "close": "15.18",
      "average": "15.0122",
      "volume": "89051",
      "turnover": "1336684.35",
      "trades": "232"
    },
    {
      "date": "2026-07-23",
      "bid": "14.88",
      "ask": "15.00",
      "open": "15.22",
      "high": "15.56",
      "low": "14.88",
      "close": "14.90",
      "average": "15.1437",
      "volume": "122496",
      "turnover": "1855144.48",
      "trades": "200"
    },
    {
      "date": "2026-07-24",
      "bid": "14.96",
      "ask": "15.00",
      "open": "14.90",
      "high": "15.18",
      "low": "14.88",
      "close": "15.00",
      "average": "15.0022",
      "volume": "185065",
      "turnover": "2776380.97",
      "trades": "234"
    },
    {
      "date": "2026-07-27",
      "bid": "15.46",
      "ask": "15.50",
      "open": "15.06",
      "high": "15.58",
      "low": "15.06",
      "close": "15.40",
      "average": "15.427",
      "volume": "114937",
      "turnover": "1773164.64",
      "trades": "204"
    },
    {
      "date": "2026-07-28",
      "bid": "15.30",
      "ask": "15.42",
      "open": "15.32",
      "high": "15.56",
      "low": "15.20",
      "close": "15.36",
      "average": "15.3367",
      "volume": "54544",
      "turnover": "836511.3",
      "trades": "136"
    },
    {
      "date": "2026-07-29",
      "bid": "15.10",
      "ask": "15.38",
      "open": "15.42",
      "high": "15.56",
      "low": "15.14",
      "close": "15.32",
      "average": "15.2963",
      "volume": "27063",
      "turnover": "413967.43",
      "trades": "138"
    },
    {
      "date": "2026-07-30",
      "bid": "15.12",
      "ask": "15.30",
      "open": "15.10",
      "high": "15.48",
      "low": "15.06",
      "close": "15.24",
      "average": "15.2014",
      "volume": "88799",
      "turnover": "1349911.35",
      "trades": "247"
    },
    {
      "date": "2026-07-31",
      "bid": "15.32",
      "ask": "15.48",
      "open": "15.12",
      "high": "15.48",
      "low": "15.12",
      "close": "15.38",
      "average": "15.332",
      "volume": "46303",
      "turnover": "709529.82",
      "trades": "159"
    },
    {
      "date": "2026-08-03",
      "bid": "15.18",
      "ask": "15.32",
      "open": "15.48",
      "high": "15.72",
      "low": "15.10",
      "close": "15.28",
      "average": "15.2946",
      "volume": "104644",
      "turnover": "1600495.9",
      "trades": "218"
    },
    {
      "date": "2026-08-04",
      "bid": "15.32",
      "ask": "15.40",
      "open": "15.32",
      "high": "15.62",
      "low": "15.14",
      "close": "15.44",
      "average": "15.3965",
      "volume": "107297",
      "turnover": "1651723.99",
      "trades": "184"
    },
    {
      "date": "2026-08-05",
      "bid": "15.02",
      "ask": "15.10",
      "open": "15.40",
      "high": "15.62",
      "low": "15.02",
      "close": "15.14",
      "average": "15.2386",
      "volume": "274047",
      "turnover": "4176952.72",
      "trades": "354"
    }
  ]
}