{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4042350/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/logi-b?id=TX4042350",
    "requested_from_date": "2021-11-22",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4042350",
    "asset_class": "SHARES",
    "isin": "SE0017131337",
    "symbol": "LOGI B",
    "company": "Logistea B",
    "market": null,
    "last_sale_price": "SEK 13.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1180,
  "first_date": "2021-11-22",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-11-22",
      "bid": "35.22",
      "ask": "35.40",
      "open": "40.00",
      "high": "40.00",
      "low": "32.00",
      "close": "35.22",
      "average": "34.963",
      "volume": "756188.3",
      "turnover": "26438206.74",
      "trades": "2801"
    },
    {
      "date": "2021-11-23",
      "bid": "32.00",
      "ask": "33.00",
      "open": "37.995",
      "high": "37.995",
      "low": "30.31",
      "close": "32.005",
      "average": "32.6941",
      "volume": "668998",
      "turnover": "21881287.52",
      "trades": "963"
    },
    {
      "date": "2021-11-24",
      "bid": "33.70",
      "ask": "34.00",
      "open": "32.50",
      "high": "34.95",
      "low": "32.105",
      "close": "34.00",
      "average": "33.97",
      "volume": "234015",
      "turnover": "7950129.97",
      "trades": "930"
    },
    {
      "date": "2021-11-25",
      "bid": "33.605",
      "ask": "34.235",
      "open": "34.10",
      "high": "35.60",
      "low": "33.00",
      "close": "33.50",
      "average": "34.2717",
      "volume": "190496",
      "turnover": "6528624",
      "trades": "646"
    },
    {
      "date": "2021-11-26",
      "bid": "31.14",
      "ask": "31.58",
      "open": "33.50",
      "high": "33.50",
      "low": "30.86",
      "close": "31.82",
      "average": "31.9941",
      "volume": "133760",
      "turnover": "4279524.98",
      "trades": "632"
    },
    {
      "date": "2021-11-29",
      "bid": "29.60",
      "ask": "30.20",
      "open": "31.10",
      "high": "31.46",
      "low": "27.44",
      "close": "29.50",
      "average": "29.2534",
      "volume": "294182",
      "turnover": "8605812.76",
      "trades": "918"
    },
    {
      "date": "2021-11-30",
      "bid": "29.02",
      "ask": "29.70",
      "open": "29.48",
      "high": "30.04",
      "low": "28.10",
      "close": "28.10",
      "average": "28.6999",
      "volume": "182770",
      "turnover": "5245486.01",
      "trades": "392"
    },
    {
      "date": "2021-12-01",
      "bid": "29.50",
      "ask": "29.82",
      "open": "28.10",
      "high": "30.88",
      "low": "28.02",
      "close": "30.00",
      "average": "28.9764",
      "volume": "194173",
      "turnover": "5625394",
      "trades": "483"
    },
    {
      "date": "2021-12-02",
      "bid": "29.00",
      "ask": "29.46",
      "open": "29.72",
      "high": "30.90",
      "low": "28.42",
      "close": "29.40",
      "average": "29.5836",
      "volume": "106979",
      "turnover": "3164823.92",
      "trades": "362"
    },
    {
      "date": "2021-12-03",
      "bid": "29.00",
      "ask": "29.42",
      "open": "29.80",
      "high": "30.90",
      "low": "29.00",
      "close": "29.00",
      "average": "29.5111",
      "volume": "54638",
      "turnover": "1612429.7",
      "trades": "302"
    },
    {
      "date": "2021-12-06",
      "bid": "29.14",
      "ask": "29.96",
      "open": "29.00",
      "high": "30.90",
      "low": "29.00",
      "close": "29.14",
      "average": "29.9093",
      "volume": "100910",
      "turnover": "3018148.6",
      "trades": "370"
    },
    {
      "date": "2021-12-07",
      "bid": "29.10",
      "ask": "29.70",
      "open": "29.14",
      "high": "30.08",
      "low": "27.98",
      "close": "28.04",
      "average": "29.3182",
      "volume": "144807",
      "turnover": "4245478.44",
      "trades": "366"
    },
    {
      "date": "2021-12-08",
      "bid": "27.50",
      "ask": "27.80",
      "open": "28.30",
      "high": "29.76",
      "low": "27.06",
      "close": "27.10",
      "average": "28.1779",
      "volume": "253816",
      "turnover": "7151992.96",
      "trades": "597"
    },
    {
      "date": "2021-12-09",
      "bid": "25.62",
      "ask": "26.48",
      "open": "27.74",
      "high": "27.74",
      "low": "25.32",
      "close": "26.18",
      "average": "26.4577",
      "volume": "845464",
      "turnover": "21640188.08",
      "trades": "913"
    },
    {
      "date": "2021-12-10",
      "bid": "25.32",
      "ask": "25.50",
      "open": "26.16",
      "high": "26.16",
      "low": "23.54",
      "close": "25.50",
      "average": "25.1845",
      "volume": "199523",
      "turnover": "5024880.63",
      "trades": "507"
    },
    {
      "date": "2021-12-13",
      "bid": "23.54",
      "ask": "23.86",
      "open": "24.78",
      "high": "24.78",
      "low": "23.00",
      "close": "23.50",
      "average": "23.8437",
      "volume": "345784",
      "turnover": "8249295.12",
      "trades": "917"
    },
    {
      "date": "2021-12-14",
      "bid": "22.78",
      "ask": "23.32",
      "open": "23.04",
      "high": "23.50",
      "low": "22.30",
      "close": "23.50",
      "average": "22.7858",
      "volume": "186152",
      "turnover": "4241622.24",
      "trades": "403"
    },
    {
      "date": "2021-12-15",
      "bid": "22.50",
      "ask": "22.76",
      "open": "23.50",
      "high": "23.50",
      "low": "21.88",
      "close": "22.78",
      "average": "22.3151",
      "volume": "178055",
      "turnover": "3973311.18",
      "trades": "484"
    },
    {
      "date": "2021-12-16",
      "bid": "23.14",
      "ask": "23.30",
      "open": "22.76",
      "high": "23.30",
      "low": "21.42",
      "close": "23.00",
      "average": "22.1556",
      "volume": "169635",
      "turnover": "3758364.08",
      "trades": "416"
    },
    {
      "date": "2021-12-17",
      "bid": "22.60",
      "ask": "22.70",
      "open": "23.22",
      "high": "23.22",
      "low": "21.90",
      "close": "22.70",
      "average": "22.269",
      "volume": "118807",
      "turnover": "2645716.5",
      "trades": "283"
    },
    {
      "date": "2021-12-20",
      "bid": "27.72",
      "ask": "27.88",
      "open": "22.48",
      "high": "28.20",
      "low": "21.42",
      "close": "28.20",
      "average": "25.0967",
      "volume": "336382",
      "turnover": "8442084.11",
      "trades": "905"
    },
    {
      "date": "2021-12-21",
      "bid": "28.12",
      "ask": "28.34",
      "open": "28.20",
      "high": "32.96",
      "low": "27.10",
      "close": "28.40",
      "average": "29.4437",
      "volume": "614438",
      "turnover": "18091341.38",
      "trades": "2023"
    },
    {
      "date": "2021-12-22",
      "bid": "29.60",
      "ask": "29.78",
      "open": "32.22",
      "high": "33.30",
      "low": "29.60",
      "close": "29.60",
      "average": "30.9298",
      "volume": "447993",
      "turnover": "13842545.38",
      "trades": "1739"
    },
    {
      "date": "2021-12-23",
      "bid": "31.48",
      "ask": "31.50",
      "open": "31.92",
      "high": "31.92",
      "low": "30.68",
      "close": "31.60",
      "average": "31.3536",
      "volume": "325232",
      "turnover": "10196670.27",
      "trades": "1646"
    },
    {
      "date": "2021-12-27",
      "bid": "35.26",
      "ask": "35.48",
      "open": "32.10",
      "high": "36.86",
      "low": "31.50",
      "close": "35.42",
      "average": "34.6571",
      "volume": "1067974",
      "turnover": "37012896.47",
      "trades": "2898"
    },
    {
      "date": "2021-12-28",
      "bid": "32.50",
      "ask": "32.60",
      "open": "35.54",
      "high": "37.52",
      "low": "31.94",
      "close": "32.60",
      "average": "34.0279",
      "volume": "764284",
      "turnover": "25992529.33",
      "trades": "2706"
    },
    {
      "date": "2021-12-29",
      "bid": "31.16",
      "ask": "31.18",
      "open": "32.72",
      "high": "33.26",
      "low": "30.62",
      "close": "31.18",
      "average": "31.2605",
      "volume": "387925",
      "turnover": "12126723.6",
      "trades": "1363"
    },
    {
      "date": "2021-12-30",
      "bid": "33.08",
      "ask": "33.22",
      "open": "32.94",
      "high": "33.26",
      "low": "30.92",
      "close": "33.26",
      "average": "31.9069",
      "volume": "498357",
      "turnover": "15907214.32",
      "trades": "1900"
    },
    {
      "date": "2022-01-03",
      "bid": "34.65",
      "ask": "34.80",
      "open": "33.25",
      "high": "38.65",
      "low": "33.25",
      "close": "35.05",
      "average": "36.4783",
      "volume": "1904748",
      "turnover": "69479687.84",
      "trades": "4684"
    },
    {
      "date": "2022-01-04",
      "bid": "33.75",
      "ask": "33.90",
      "open": "35.45",
      "high": "36.00",
      "low": "33.35",
      "close": "33.95",
      "average": "34.2603",
      "volume": "1086088",
      "turnover": "37209682.45",
      "trades": "2726"
    },
    {
      "date": "2022-01-05",
      "bid": "32.65",
      "ask": "32.80",
      "open": "33.95",
      "high": "34.00",
      "low": "32.00",
      "close": "32.80",
      "average": "33.1112",
      "volume": "349622",
      "turnover": "11576416.6",
      "trades": "897"
    },
    {
      "date": "2022-01-07",
      "bid": "31.20",
      "ask": "31.35",
      "open": "32.50",
      "high": "32.80",
      "low": "30.90",
      "close": "31.20",
      "average": "31.7214",
      "volume": "686177",
      "turnover": "21766521.8",
      "trades": "1758"
    },
    {
      "date": "2022-01-10",
      "bid": "31.50",
      "ask": "31.65",
      "open": "32.45",
      "high": "34.75",
      "low": "30.10",
      "close": "31.45",
      "average": "32.385",
      "volume": "1274808",
      "turnover": "41284697.25",
      "trades": "2132"
    },
    {
      "date": "2022-01-11",
      "bid": "31.45",
      "ask": "31.60",
      "open": "31.60",
      "high": "33.75",
      "low": "30.85",
      "close": "31.60",
      "average": "32.0898",
      "volume": "391993",
      "turnover": "12587425.92",
      "trades": "1306"
    },
    {
      "date": "2022-01-12",
      "bid": "31.40",
      "ask": "31.55",
      "open": "32.20",
      "high": "32.45",
      "low": "30.80",
      "close": "31.60",
      "average": "31.0899",
      "volume": "1237730",
      "turnover": "38481036.43",
      "trades": "886"
    },
    {
      "date": "2022-01-13",
      "bid": "32.80",
      "ask": "33.05",
      "open": "31.60",
      "high": "33.85",
      "low": "30.60",
      "close": "33.05",
      "average": "32.5293",
      "volume": "247504",
      "turnover": "8051143",
      "trades": "963"
    },
    {
      "date": "2022-01-14",
      "bid": "31.75",
      "ask": "32.10",
      "open": "32.70",
      "high": "32.95",
      "low": "31.10",
      "close": "31.85",
      "average": "32.1285",
      "volume": "183690",
      "turnover": "5901685.05",
      "trades": "600"
    },
    {
      "date": "2022-01-17",
      "bid": "30.70",
      "ask": "31.00",
      "open": "31.85",
      "high": "31.85",
      "low": "29.25",
      "close": "30.70",
      "average": "30.2633",
      "volume": "488206",
      "turnover": "14774714.45",
      "trades": "1253"
    },
    {
      "date": "2022-01-18",
      "bid": "28.60",
      "ask": "28.85",
      "open": "30.65",
      "high": "30.65",
      "low": "27.80",
      "close": "28.85",
      "average": "28.6814",
      "volume": "550440",
      "turnover": "15784359.04",
      "trades": "1992"
    },
    {
      "date": "2022-01-19",
      "bid": "29.15",
      "ask": "29.30",
      "open": "28.60",
      "high": "29.85",
      "low": "26.85",
      "close": "29.15",
      "average": "28.7799",
      "volume": "263714",
      "turnover": "7589649.6",
      "trades": "926"
    },
    {
      "date": "2022-01-20",
      "bid": "29.45",
      "ask": "29.60",
      "open": "29.40",
      "high": "29.90",
      "low": "28.65",
      "close": "29.70",
      "average": "29.2602",
      "volume": "116361",
      "turnover": "3404746.5",
      "trades": "541"
    },
    {
      "date": "2022-01-21",
      "bid": "30.10",
      "ask": "30.25",
      "open": "29.60",
      "high": "30.55",
      "low": "28.25",
      "close": "30.10",
      "average": "29.4592",
      "volume": "214755",
      "turnover": "6326515.5",
      "trades": "652"
    },
    {
      "date": "2022-01-24",
      "bid": "27.50",
      "ask": "27.60",
      "open": "30.10",
      "high": "30.95",
      "low": "26.65",
      "close": "27.50",
      "average": "28.0951",
      "volume": "602171",
      "turnover": "16918061.85",
      "trades": "1169"
    },
    {
      "date": "2022-01-25",
      "bid": "27.35",
      "ask": "27.65",
      "open": "27.60",
      "high": "29.50",
      "low": "26.90",
      "close": "27.40",
      "average": "27.8117",
      "volume": "341432",
      "turnover": "9494995",
      "trades": "891"
    },
    {
      "date": "2022-01-26",
      "bid": "28.00",
      "ask": "28.15",
      "open": "27.40",
      "high": "28.30",
      "low": "27.20",
      "close": "28.10",
      "average": "27.7646",
      "volume": "372683",
      "turnover": "10355997.58",
      "trades": "604"
    },
    {
      "date": "2022-01-27",
      "bid": "28.05",
      "ask": "28.30",
      "open": "27.75",
      "high": "28.75",
      "low": "26.75",
      "close": "28.50",
      "average": "28.1285",
      "volume": "344726",
      "turnover": "9705669.63",
      "trades": "715"
    },
    {
      "date": "2022-01-28",
      "bid": "29.70",
      "ask": "29.90",
      "open": "28.55",
      "high": "29.90",
      "low": "27.15",
      "close": "29.90",
      "average": "28.4623",
      "volume": "193470",
      "turnover": "5506599.5",
      "trades": "1039"
    },
    {
      "date": "2022-01-31",
      "bid": "30.60",
      "ask": "30.80",
      "open": "29.90",
      "high": "31.30",
      "low": "29.10",
      "close": "30.70",
      "average": "30.6009",
      "volume": "277760",
      "turnover": "8496512.19",
      "trades": "630"
    },
    {
      "date": "2022-02-01",
      "bid": "31.35",
      "ask": "31.50",
      "open": "30.70",
      "high": "31.75",
      "low": "30.70",
      "close": "31.40",
      "average": "31.2647",
      "volume": "358772",
      "turnover": "11191470.9",
      "trades": "511"
    },
    {
      "date": "2022-02-02",
      "bid": "30.60",
      "ask": "30.75",
      "open": "31.40",
      "high": "31.75",
      "low": "30.55",
      "close": "30.80",
      "average": "31.3531",
      "volume": "154879",
      "turnover": "4858515.13",
      "trades": "401"
    },
    {
      "date": "2022-02-03",
      "bid": "31.15",
      "ask": "31.50",
      "open": "30.75",
      "high": "31.45",
      "low": "30.00",
      "close": "31.40",
      "average": "30.4881",
      "volume": "178365",
      "turnover": "5436134.1",
      "trades": "359"
    },
    {
      "date": "2022-02-04",
      "bid": "30.00",
      "ask": "30.25",
      "open": "31.20",
      "high": "31.20",
      "low": "29.70",
      "close": "30.45",
      "average": "30.3502",
      "volume": "116798",
      "turnover": "3544425.46",
      "trades": "455"
    },
    {
      "date": "2022-02-07",
      "bid": "28.40",
      "ask": "28.90",
      "open": "30.10",
      "high": "30.35",
      "low": "28.00",
      "close": "28.90",
      "average": "28.6286",
      "volume": "307940",
      "turnover": "8815883.44",
      "trades": "954"
    },
    {
      "date": "2022-02-08",
      "bid": "27.10",
      "ask": "27.40",
      "open": "28.50",
      "high": "28.70",
      "low": "27.10",
      "close": "27.40",
      "average": "27.8503",
      "volume": "135432",
      "turnover": "3771824",
      "trades": "487"
    },
    {
      "date": "2022-02-09",
      "bid": "28.10",
      "ask": "29.20",
      "open": "27.40",
      "high": "30.05",
      "low": "27.20",
      "close": "29.15",
      "average": "28.3732",
      "volume": "259607",
      "turnover": "7365876.05",
      "trades": "497"
    },
    {
      "date": "2022-02-10",
      "bid": "28.10",
      "ask": "28.50",
      "open": "28.80",
      "high": "29.15",
      "low": "27.50",
      "close": "28.55",
      "average": "28.2039",
      "volume": "105045",
      "turnover": "2962680.8",
      "trades": "355"
    },
    {
      "date": "2022-02-11",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.50",
      "high": "28.50",
      "low": "27.50",
      "close": "28.00",
      "average": "27.7972",
      "volume": "26474",
      "turnover": "735903.25",
      "trades": "206"
    },
    {
      "date": "2022-02-14",
      "bid": "24.70",
      "ask": "24.95",
      "open": "27.50",
      "high": "27.50",
      "low": "23.25",
      "close": "24.80",
      "average": "24.3968",
      "volume": "968548",
      "turnover": "23629479.65",
      "trades": "1778"
    },
    {
      "date": "2022-02-15",
      "bid": "25.65",
      "ask": "25.80",
      "open": "25.70",
      "high": "25.90",
      "low": "24.80",
      "close": "25.85",
      "average": "25.3782",
      "volume": "258184",
      "turnover": "6552210.05",
      "trades": "553"
    },
    {
      "date": "2022-02-16",
      "bid": "26.75",
      "ask": "27.00",
      "open": "26.10",
      "high": "27.00",
      "low": "25.65",
      "close": "27.00",
      "average": "26.2825",
      "volume": "128128",
      "turnover": "3367502.45",
      "trades": "388"
    },
    {
      "date": "2022-02-17",
      "bid": "26.10",
      "ask": "26.20",
      "open": "27.00",
      "high": "27.70",
      "low": "25.60",
      "close": "26.20",
      "average": "26.5712",
      "volume": "98577",
      "turnover": "2619458.9",
      "trades": "344"
    },
    {
      "date": "2022-02-18",
      "bid": "23.80",
      "ask": "24.15",
      "open": "26.00",
      "high": "26.15",
      "low": "23.25",
      "close": "23.80",
      "average": "24.4499",
      "volume": "313836",
      "turnover": "7673263.15",
      "trades": "645"
    },
    {
      "date": "2022-02-21",
      "bid": "22.50",
      "ask": "23.10",
      "open": "23.70",
      "high": "23.80",
      "low": "21.55",
      "close": "22.50",
      "average": "22.2305",
      "volume": "347696",
      "turnover": "7729180.95",
      "trades": "922"
    },
    {
      "date": "2022-02-22",
      "bid": "22.25",
      "ask": "22.50",
      "open": "21.80",
      "high": "24.00",
      "low": "20.70",
      "close": "22.70",
      "average": "22.7629",
      "volume": "215207",
      "turnover": "4898730.5",
      "trades": "498"
    },
    {
      "date": "2022-02-23",
      "bid": "21.05",
      "ask": "21.40",
      "open": "22.80",
      "high": "23.55",
      "low": "21.10",
      "close": "21.60",
      "average": "22.1935",
      "volume": "113792",
      "turnover": "2525406.9",
      "trades": "447"
    },
    {
      "date": "2022-02-24",
      "bid": "19.98",
      "ask": "20.40",
      "open": "19.50",
      "high": "20.55",
      "low": "17.90",
      "close": "20.10",
      "average": "19.7616",
      "volume": "566787",
      "turnover": "11200617.82",
      "trades": "1001"
    },
    {
      "date": "2022-02-25",
      "bid": "21.80",
      "ask": "22.00",
      "open": "20.25",
      "high": "25.00",
      "low": "20.25",
      "close": "21.80",
      "average": "21.613",
      "volume": "230669",
      "turnover": "4985451.45",
      "trades": "582"
    },
    {
      "date": "2022-02-28",
      "bid": "23.40",
      "ask": "23.45",
      "open": "20.95",
      "high": "24.00",
      "low": "20.80",
      "close": "24.00",
      "average": "22.1716",
      "volume": "128818",
      "turnover": "2856098.75",
      "trades": "482"
    },
    {
      "date": "2022-03-01",
      "bid": "22.70",
      "ask": "22.95",
      "open": "24.00",
      "high": "24.45",
      "low": "22.65",
      "close": "23.00",
      "average": "23.5223",
      "volume": "208722",
      "turnover": "4909620.95",
      "trades": "505"
    },
    {
      "date": "2022-03-02",
      "bid": "21.50",
      "ask": "21.70",
      "open": "23.00",
      "high": "23.50",
      "low": "21.50",
      "close": "21.80",
      "average": "21.9724",
      "volume": "157241",
      "turnover": "3452269.41",
      "trades": "492"
    },
    {
      "date": "2022-03-03",
      "bid": "20.55",
      "ask": "21.45",
      "open": "21.80",
      "high": "21.80",
      "low": "20.00",
      "close": "21.40",
      "average": "20.8597",
      "volume": "184244",
      "turnover": "3843277.4",
      "trades": "554"
    },
    {
      "date": "2022-03-04",
      "bid": "19.90",
      "ask": "20.10",
      "open": "21.25",
      "high": "21.25",
      "low": "19.72",
      "close": "20.10",
      "average": "20.2913",
      "volume": "133518",
      "turnover": "2709250.18",
      "trades": "434"
    },
    {
      "date": "2022-03-07",
      "bid": "19.18",
      "ask": "19.74",
      "open": "19.94",
      "high": "20.75",
      "low": "17.98",
      "close": "19.72",
      "average": "19.157",
      "volume": "231166",
      "turnover": "4428448.57",
      "trades": "519"
    },
    {
      "date": "2022-03-08",
      "bid": "19.26",
      "ask": "20.20",
      "open": "19.70",
      "high": "20.70",
      "low": "18.92",
      "close": "20.45",
      "average": "19.6688",
      "volume": "38214",
      "turnover": "751621.81",
      "trades": "174"
    },
    {
      "date": "2022-03-09",
      "bid": "20.55",
      "ask": "20.85",
      "open": "20.50",
      "high": "21.30",
      "low": "19.10",
      "close": "20.85",
      "average": "20.6809",
      "volume": "121232",
      "turnover": "2507187.85",
      "trades": "265"
    },
    {
      "date": "2022-03-10",
      "bid": "21.00",
      "ask": "21.10",
      "open": "21.20",
      "high": "21.25",
      "low": "19.74",
      "close": "21.10",
      "average": "20.4699",
      "volume": "140384",
      "turnover": "2873644.11",
      "trades": "288"
    },
    {
      "date": "2022-03-11",
      "bid": "21.50",
      "ask": "21.75",
      "open": "21.10",
      "high": "22.45",
      "low": "21.00",
      "close": "21.75",
      "average": "21.7483",
      "volume": "100547",
      "turnover": "2187853.54",
      "trades": "244"
    },
    {
      "date": "2022-03-14",
      "bid": "22.25",
      "ask": "22.45",
      "open": "21.75",
      "high": "22.95",
      "low": "21.75",
      "close": "22.45",
      "average": "22.5721",
      "volume": "84726",
      "turnover": "1912440.05",
      "trades": "242"
    },
    {
      "date": "2022-03-15",
      "bid": "21.20",
      "ask": "21.50",
      "open": "22.45",
      "high": "22.45",
      "low": "21.05",
      "close": "21.45",
      "average": "21.3757",
      "volume": "31361",
      "turnover": "670362.75",
      "trades": "157"
    },
    {
      "date": "2022-03-16",
      "bid": "22.15",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.60",
      "low": "21.60",
      "close": "22.40",
      "average": "22.2005",
      "volume": "81034",
      "turnover": "1798998.1",
      "trades": "189"
    },
    {
      "date": "2022-03-17",
      "bid": "22.00",
      "ask": "22.20",
      "open": "22.45",
      "high": "23.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.61",
      "volume": "70981",
      "turnover": "1604877",
      "trades": "212"
    },
    {
      "date": "2022-03-18",
      "bid": "22.90",
      "ask": "23.20",
      "open": "21.00",
      "high": "23.45",
      "low": "20.60",
      "close": "23.20",
      "average": "22.6197",
      "volume": "134449",
      "turnover": "3041194.6",
      "trades": "306"
    },
    {
      "date": "2022-03-21",
      "bid": "22.30",
      "ask": "22.50",
      "open": "23.20",
      "high": "24.15",
      "low": "22.00",
      "close": "22.75",
      "average": "22.7861",
      "volume": "55849",
      "turnover": "1272583.1",
      "trades": "257"
    },
    {
      "date": "2022-03-22",
      "bid": "22.20",
      "ask": "22.55",
      "open": "22.75",
      "high": "22.75",
      "low": "21.75",
      "close": "22.10",
      "average": "22.1758",
      "volume": "51467",
      "turnover": "1141322.39",
      "trades": "189"
    },
    {
      "date": "2022-03-23",
      "bid": "21.05",
      "ask": "21.80",
      "open": "22.10",
      "high": "22.75",
      "low": "21.10",
      "close": "21.50",
      "average": "21.8268",
      "volume": "188963",
      "turnover": "4124466.5",
      "trades": "325"
    },
    {
      "date": "2022-03-24",
      "bid": "20.55",
      "ask": "20.70",
      "open": "21.45",
      "high": "21.95",
      "low": "20.35",
      "close": "20.80",
      "average": "21.1801",
      "volume": "59914",
      "turnover": "1268983.39",
      "trades": "231"
    },
    {
      "date": "2022-03-25",
      "bid": "19.88",
      "ask": "19.98",
      "open": "21.00",
      "high": "21.00",
      "low": "19.52",
      "close": "20.40",
      "average": "20.2955",
      "volume": "85196",
      "turnover": "1729095.58",
      "trades": "356"
    },
    {
      "date": "2022-03-28",
      "bid": "19.80",
      "ask": "19.90",
      "open": "20.35",
      "high": "20.35",
      "low": "19.58",
      "close": "19.88",
      "average": "19.8909",
      "volume": "40962",
      "turnover": "814772.69",
      "trades": "234"
    },
    {
      "date": "2022-03-29",
      "bid": "20.05",
      "ask": "20.20",
      "open": "19.78",
      "high": "20.50",
      "low": "19.50",
      "close": "20.05",
      "average": "19.8141",
      "volume": "96863",
      "turnover": "1919256.18",
      "trades": "391"
    },
    {
      "date": "2022-03-30",
      "bid": "19.04",
      "ask": "19.14",
      "open": "20.00",
      "high": "20.00",
      "low": "18.74",
      "close": "19.08",
      "average": "19.1989",
      "volume": "120685",
      "turnover": "2317019.25",
      "trades": "559"
    },
    {
      "date": "2022-03-31",
      "bid": "18.80",
      "ask": "18.86",
      "open": "19.08",
      "high": "19.08",
      "low": "18.42",
      "close": "18.80",
      "average": "18.7908",
      "volume": "78205",
      "turnover": "1469537.56",
      "trades": "351"
    },
    {
      "date": "2022-04-01",
      "bid": "19.20",
      "ask": "19.29",
      "open": "18.80",
      "high": "19.45",
      "low": "18.60",
      "close": "19.29",
      "average": "19.1291",
      "volume": "112710",
      "turnover": "2156041.35",
      "trades": "319"
    },
    {
      "date": "2022-04-04",
      "bid": "19.45",
      "ask": "19.55",
      "open": "19.03",
      "high": "20.00",
      "low": "18.63",
      "close": "19.55",
      "average": "19.3445",
      "volume": "159511",
      "turnover": "3085660.41",
      "trades": "426"
    },
    {
      "date": "2022-04-05",
      "bid": "20.34",
      "ask": "20.70",
      "open": "19.55",
      "high": "21.58",
      "low": "19.00",
      "close": "20.68",
      "average": "20.3291",
      "volume": "370669",
      "turnover": "7535385.01",
      "trades": "763"
    },
    {
      "date": "2022-04-06",
      "bid": "18.90",
      "ask": "19.39",
      "open": "20.68",
      "high": "21.24",
      "low": "18.68",
      "close": "19.39",
      "average": "19.2589",
      "volume": "166426",
      "turnover": "3205180.08",
      "trades": "619"
    },
    {
      "date": "2022-04-07",
      "bid": "18.65",
      "ask": "18.75",
      "open": "19.00",
      "high": "19.00",
      "low": "18.40",
      "close": "18.70",
      "average": "18.6852",
      "volume": "185518",
      "turnover": "3466434.23",
      "trades": "565"
    },
    {
      "date": "2022-04-08",
      "bid": "18.29",
      "ask": "18.57",
      "open": "18.71",
      "high": "18.85",
      "low": "18.11",
      "close": "18.30",
      "average": "18.4532",
      "volume": "88723",
      "turnover": "1637220.99",
      "trades": "351"
    },
    {
      "date": "2022-04-11",
      "bid": "18.03",
      "ask": "18.06",
      "open": "18.30",
      "high": "18.58",
      "low": "17.91",
      "close": "18.03",
      "average": "18.1416",
      "volume": "100540",
      "turnover": "1823957.82",
      "trades": "297"
    },
    {
      "date": "2022-04-12",
      "bid": "18.83",
      "ask": "19.00",
      "open": "18.11",
      "high": "19.06",
      "low": "17.80",
      "close": "18.76",
      "average": "18.345",
      "volume": "90703",
      "turnover": "1663946.21",
      "trades": "253"
    },
    {
      "date": "2022-04-13",
      "bid": "19.01",
      "ask": "19.24",
      "open": "18.76",
      "high": "19.25",
      "low": "18.35",
      "close": "19.25",
      "average": "18.8946",
      "volume": "82211",
      "turnover": "1553347.79",
      "trades": "241"
    },
    {
      "date": "2022-04-14",
      "bid": "18.41",
      "ask": "18.90",
      "open": "19.26",
      "high": "19.26",
      "low": "18.03",
      "close": "18.89",
      "average": "18.6264",
      "volume": "50297",
      "turnover": "936854.01",
      "trades": "106"
    },
    {
      "date": "2022-04-19",
      "bid": "18.36",
      "ask": "18.54",
      "open": "19.88",
      "high": "19.88",
      "low": "17.85",
      "close": "18.60",
      "average": "18.3548",
      "volume": "84549",
      "turnover": "1551878.37",
      "trades": "305"
    },
    {
      "date": "2022-04-20",
      "bid": "18.00",
      "ask": "18.19",
      "open": "18.60",
      "high": "18.60",
      "low": "17.95",
      "close": "18.15",
      "average": "18.2195",
      "volume": "33097",
      "turnover": "603011.86",
      "trades": "217"
    },
    {
      "date": "2022-04-21",
      "bid": "18.50",
      "ask": "18.73",
      "open": "18.19",
      "high": "19.00",
      "low": "17.90",
      "close": "18.75",
      "average": "18.4189",
      "volume": "89385",
      "turnover": "1646372.42",
      "trades": "174"
    },
    {
      "date": "2022-04-22",
      "bid": "17.90",
      "ask": "18.18",
      "open": "18.75",
      "high": "18.75",
      "low": "17.70",
      "close": "18.19",
      "average": "18.0039",
      "volume": "61936",
      "turnover": "1115091.37",
      "trades": "193"
    },
    {
      "date": "2022-04-25",
      "bid": "17.44",
      "ask": "17.64",
      "open": "18.00",
      "high": "18.02",
      "low": "17.06",
      "close": "17.64",
      "average": "17.5225",
      "volume": "68064",
      "turnover": "1192651.97",
      "trades": "227"
    },
    {
      "date": "2022-04-26",
      "bid": "16.91",
      "ask": "17.14",
      "open": "17.64",
      "high": "17.64",
      "low": "16.01",
      "close": "17.14",
      "average": "17.0507",
      "volume": "88869",
      "turnover": "1515279.61",
      "trades": "199"
    },
    {
      "date": "2022-04-27",
      "bid": "16.81",
      "ask": "16.98",
      "open": "17.14",
      "high": "17.14",
      "low": "15.50",
      "close": "16.97",
      "average": "16.4773",
      "volume": "72694",
      "turnover": "1197803.12",
      "trades": "267"
    },
    {
      "date": "2022-04-28",
      "bid": "16.25",
      "ask": "16.50",
      "open": "16.97",
      "high": "16.97",
      "low": "16.18",
      "close": "16.49",
      "average": "16.4853",
      "volume": "97556",
      "turnover": "1608240.86",
      "trades": "181"
    },
    {
      "date": "2022-04-29",
      "bid": "16.21",
      "ask": "16.49",
      "open": "16.49",
      "high": "16.83",
      "low": "15.60",
      "close": "16.30",
      "average": "16.2237",
      "volume": "80596",
      "turnover": "1307566.05",
      "trades": "262"
    },
    {
      "date": "2022-05-02",
      "bid": "15.22",
      "ask": "15.42",
      "open": "16.29",
      "high": "16.33",
      "low": "15.11",
      "close": "15.39",
      "average": "15.5917",
      "volume": "119132",
      "turnover": "1857475.71",
      "trades": "345"
    },
    {
      "date": "2022-05-03",
      "bid": "16.48",
      "ask": "17.00",
      "open": "15.39",
      "high": "17.30",
      "low": "15.39",
      "close": "16.99",
      "average": "16.1606",
      "volume": "63060",
      "turnover": "1019086.01",
      "trades": "182"
    },
    {
      "date": "2022-05-04",
      "bid": "15.51",
      "ask": "15.74",
      "open": "16.50",
      "high": "17.20",
      "low": "15.23",
      "close": "15.50",
      "average": "16.2327",
      "volume": "212667",
      "turnover": "3452163.6",
      "trades": "464"
    },
    {
      "date": "2022-05-05",
      "bid": "17.18",
      "ask": "17.50",
      "open": "16.00",
      "high": "18.19",
      "low": "15.92",
      "close": "17.50",
      "average": "17.255",
      "volume": "257269",
      "turnover": "4439187.28",
      "trades": "480"
    },
    {
      "date": "2022-05-06",
      "bid": "17.30",
      "ask": "17.89",
      "open": "17.51",
      "high": "17.99",
      "low": "16.32",
      "close": "17.80",
      "average": "16.9077",
      "volume": "157674",
      "turnover": "2665899.08",
      "trades": "338"
    },
    {
      "date": "2022-05-09",
      "bid": "16.31",
      "ask": "16.69",
      "open": "17.70",
      "high": "17.70",
      "low": "16.11",
      "close": "16.69",
      "average": "16.5595",
      "volume": "288153",
      "turnover": "4709773.09",
      "trades": "267"
    },
    {
      "date": "2022-05-10",
      "bid": "17.10",
      "ask": "17.88",
      "open": "16.69",
      "high": "17.88",
      "low": "15.40",
      "close": "17.88",
      "average": "16.5358",
      "volume": "177042",
      "turnover": "2927532.38",
      "trades": "389"
    },
    {
      "date": "2022-05-11",
      "bid": "17.02",
      "ask": "17.24",
      "open": "17.88",
      "high": "18.00",
      "low": "16.30",
      "close": "17.20",
      "average": "16.992",
      "volume": "81787",
      "turnover": "1389452.23",
      "trades": "298"
    },
    {
      "date": "2022-05-12",
      "bid": "17.02",
      "ask": "17.31",
      "open": "17.20",
      "high": "17.76",
      "low": "15.79",
      "close": "17.30",
      "average": "16.3551",
      "volume": "345685",
      "turnover": "5653720.64",
      "trades": "219"
    },
    {
      "date": "2022-05-13",
      "bid": "16.75",
      "ask": "16.80",
      "open": "16.80",
      "high": "17.10",
      "low": "16.25",
      "close": "16.80",
      "average": "16.8266",
      "volume": "443957",
      "turnover": "7462303.81",
      "trades": "211"
    },
    {
      "date": "2022-05-16",
      "bid": "17.39",
      "ask": "17.50",
      "open": "16.80",
      "high": "17.97",
      "low": "16.80",
      "close": "17.39",
      "average": "17.5382",
      "volume": "104397",
      "turnover": "1830940.23",
      "trades": "256"
    },
    {
      "date": "2022-05-17",
      "bid": "18.13",
      "ask": "18.22",
      "open": "17.96",
      "high": "18.98",
      "low": "17.80",
      "close": "18.13",
      "average": "18.4991",
      "volume": "200736",
      "turnover": "3713444.54",
      "trades": "397"
    },
    {
      "date": "2022-05-18",
      "bid": "17.40",
      "ask": "17.60",
      "open": "18.13",
      "high": "18.53",
      "low": "17.22",
      "close": "17.94",
      "average": "17.8331",
      "volume": "71316",
      "turnover": "1271782.38",
      "trades": "130"
    },
    {
      "date": "2022-05-19",
      "bid": "18.07",
      "ask": "18.18",
      "open": "17.94",
      "high": "18.26",
      "low": "17.02",
      "close": "18.18",
      "average": "17.6045",
      "volume": "104876",
      "turnover": "1846289.24",
      "trades": "202"
    },
    {
      "date": "2022-05-20",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.18",
      "high": "18.89",
      "low": "17.72",
      "close": "18.61",
      "average": "18.1761",
      "volume": "61989",
      "turnover": "1126721.34",
      "trades": "162"
    },
    {
      "date": "2022-05-23",
      "bid": "18.45",
      "ask": "18.64",
      "open": "18.95",
      "high": "18.95",
      "low": "17.76",
      "close": "18.63",
      "average": "18.2725",
      "volume": "62097",
      "turnover": "1134670.11",
      "trades": "136"
    },
    {
      "date": "2022-05-24",
      "bid": "17.57",
      "ask": "17.80",
      "open": "18.35",
      "high": "18.57",
      "low": "17.28",
      "close": "17.80",
      "average": "17.7763",
      "volume": "36810",
      "turnover": "654344.63",
      "trades": "141"
    },
    {
      "date": "2022-05-25",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.80",
      "high": "18.43",
      "low": "17.15",
      "close": "17.49",
      "average": "17.8294",
      "volume": "10347",
      "turnover": "184481.02",
      "trades": "73"
    },
    {
      "date": "2022-05-27",
      "bid": "17.41",
      "ask": "17.59",
      "open": "17.48",
      "high": "18.00",
      "low": "17.21",
      "close": "17.58",
      "average": "17.4902",
      "volume": "50735",
      "turnover": "887363.01",
      "trades": "148"
    },
    {
      "date": "2022-05-30",
      "bid": "19.55",
      "ask": "19.91",
      "open": "18.28",
      "high": "20.18",
      "low": "18.20",
      "close": "19.81",
      "average": "18.9517",
      "volume": "191121",
      "turnover": "3621546.32",
      "trades": "471"
    },
    {
      "date": "2022-05-31",
      "bid": "19.77",
      "ask": "19.98",
      "open": "19.81",
      "high": "20.02",
      "low": "19.06",
      "close": "19.82",
      "average": "19.6243",
      "volume": "132607",
      "turnover": "2602319.34",
      "trades": "219"
    },
    {
      "date": "2022-06-01",
      "bid": "20.40",
      "ask": "20.76",
      "open": "20.18",
      "high": "20.90",
      "low": "19.98",
      "close": "20.40",
      "average": "20.4652",
      "volume": "79177",
      "turnover": "1620375.97",
      "trades": "229"
    },
    {
      "date": "2022-06-02",
      "bid": "19.90",
      "ask": "20.70",
      "open": "20.42",
      "high": "20.76",
      "low": "19.75",
      "close": "20.70",
      "average": "20.1954",
      "volume": "45018",
      "turnover": "909157.08",
      "trades": "194"
    },
    {
      "date": "2022-06-03",
      "bid": "20.18",
      "ask": "20.62",
      "open": "20.60",
      "high": "20.90",
      "low": "19.83",
      "close": "20.20",
      "average": "20.419",
      "volume": "33488",
      "turnover": "683792.46",
      "trades": "188"
    },
    {
      "date": "2022-06-07",
      "bid": "19.05",
      "ask": "19.40",
      "open": "20.48",
      "high": "20.48",
      "low": "19.05",
      "close": "19.06",
      "average": "19.4479",
      "volume": "63081",
      "turnover": "1226795.95",
      "trades": "179"
    },
    {
      "date": "2022-06-08",
      "bid": "19.20",
      "ask": "19.33",
      "open": "19.06",
      "high": "19.45",
      "low": "19.06",
      "close": "19.12",
      "average": "19.2554",
      "volume": "21212",
      "turnover": "408444.67",
      "trades": "84"
    },
    {
      "date": "2022-06-09",
      "bid": "18.56",
      "ask": "18.85",
      "open": "19.31",
      "high": "19.36",
      "low": "18.50",
      "close": "18.85",
      "average": "18.9185",
      "volume": "55981",
      "turnover": "1059073.92",
      "trades": "137"
    },
    {
      "date": "2022-06-10",
      "bid": "18.01",
      "ask": "18.20",
      "open": "18.50",
      "high": "18.50",
      "low": "17.69",
      "close": "17.88",
      "average": "18.0513",
      "volume": "96770",
      "turnover": "1746820.82",
      "trades": "195"
    },
    {
      "date": "2022-06-13",
      "bid": "16.61",
      "ask": "16.80",
      "open": "17.88",
      "high": "17.88",
      "low": "16.50",
      "close": "16.90",
      "average": "17.0234",
      "volume": "121277",
      "turnover": "2064547.4",
      "trades": "227"
    },
    {
      "date": "2022-06-14",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.61",
      "high": "16.70",
      "low": "15.87",
      "close": "16.00",
      "average": "16.2428",
      "volume": "182610",
      "turnover": "2966090.21",
      "trades": "286"
    },
    {
      "date": "2022-06-15",
      "bid": "16.66",
      "ask": "16.87",
      "open": "16.00",
      "high": "18.00",
      "low": "15.72",
      "close": "16.63",
      "average": "16.3799",
      "volume": "188087",
      "turnover": "3080841.26",
      "trades": "212"
    },
    {
      "date": "2022-06-16",
      "bid": "16.09",
      "ask": "16.19",
      "open": "17.22",
      "high": "17.22",
      "low": "15.81",
      "close": "16.19",
      "average": "16.2377",
      "volume": "54165",
      "turnover": "879513.19",
      "trades": "157"
    },
    {
      "date": "2022-06-17",
      "bid": "16.26",
      "ask": "16.71",
      "open": "15.93",
      "high": "16.71",
      "low": "15.81",
      "close": "16.71",
      "average": "16.4715",
      "volume": "115273",
      "turnover": "1898719.18",
      "trades": "212"
    },
    {
      "date": "2022-06-20",
      "bid": "16.61",
      "ask": "16.84",
      "open": "16.71",
      "high": "17.40",
      "low": "16.50",
      "close": "16.84",
      "average": "16.6786",
      "volume": "18669",
      "turnover": "311750.86",
      "trades": "53"
    },
    {
      "date": "2022-06-21",
      "bid": "16.20",
      "ask": "16.26",
      "open": "16.84",
      "high": "16.84",
      "low": "15.93",
      "close": "16.08",
      "average": "16.2564",
      "volume": "118052",
      "turnover": "1919267.81",
      "trades": "222"
    },
    {
      "date": "2022-06-22",
      "bid": "14.74",
      "ask": "15.01",
      "open": "15.11",
      "high": "15.42",
      "low": "13.90",
      "close": "14.75",
      "average": "14.5514",
      "volume": "261163",
      "turnover": "3800294.44",
      "trades": "560"
    },
    {
      "date": "2022-06-23",
      "bid": "14.41",
      "ask": "14.75",
      "open": "14.75",
      "high": "14.91",
      "low": "14.00",
      "close": "14.75",
      "average": "14.3189",
      "volume": "87816",
      "turnover": "1256237.74",
      "trades": "215"
    },
    {
      "date": "2022-06-27",
      "bid": "15.48",
      "ask": "15.70",
      "open": "14.75",
      "high": "15.68",
      "low": "14.35",
      "close": "15.35",
      "average": "14.9569",
      "volume": "107177",
      "turnover": "1603040.95",
      "trades": "253"
    },
    {
      "date": "2022-06-28",
      "bid": "14.91",
      "ask": "15.22",
      "open": "15.35",
      "high": "15.49",
      "low": "14.87",
      "close": "15.27",
      "average": "15.125",
      "volume": "35918",
      "turnover": "543258.12",
      "trades": "133"
    },
    {
      "date": "2022-06-29",
      "bid": "14.12",
      "ask": "14.32",
      "open": "15.22",
      "high": "15.22",
      "low": "14.04",
      "close": "14.15",
      "average": "14.3552",
      "volume": "25205",
      "turnover": "361823.48",
      "trades": "110"
    },
    {
      "date": "2022-06-30",
      "bid": "14.11",
      "ask": "14.72",
      "open": "14.15",
      "high": "14.59",
      "low": "13.70",
      "close": "14.24",
      "average": "14.034",
      "volume": "58989",
      "turnover": "827854.33",
      "trades": "112"
    },
    {
      "date": "2022-07-01",
      "bid": "14.50",
      "ask": "14.63",
      "open": "14.24",
      "high": "14.72",
      "low": "13.70",
      "close": "14.69",
      "average": "14.2069",
      "volume": "38912",
      "turnover": "552818.88",
      "trades": "91"
    },
    {
      "date": "2022-07-04",
      "bid": "14.28",
      "ask": "14.44",
      "open": "14.69",
      "high": "14.71",
      "low": "14.03",
      "close": "14.44",
      "average": "14.2693",
      "volume": "25382",
      "turnover": "362182.29",
      "trades": "99"
    },
    {
      "date": "2022-07-05",
      "bid": "15.07",
      "ask": "15.30",
      "open": "14.72",
      "high": "15.30",
      "low": "14.25",
      "close": "15.30",
      "average": "14.8491",
      "volume": "95539",
      "turnover": "1418667.64",
      "trades": "174"
    },
    {
      "date": "2022-07-06",
      "bid": "15.47",
      "ask": "15.64",
      "open": "15.30",
      "high": "15.65",
      "low": "14.84",
      "close": "15.63",
      "average": "15.2139",
      "volume": "55106",
      "turnover": "838374.86",
      "trades": "161"
    },
    {
      "date": "2022-07-07",
      "bid": "15.45",
      "ask": "15.57",
      "open": "16.14",
      "high": "16.14",
      "low": "15.02",
      "close": "15.45",
      "average": "15.2813",
      "volume": "11666",
      "turnover": "178271.25",
      "trades": "100"
    },
    {
      "date": "2022-07-08",
      "bid": "15.91",
      "ask": "16.00",
      "open": "15.45",
      "high": "16.05",
      "low": "15.27",
      "close": "15.90",
      "average": "15.7235",
      "volume": "21945",
      "turnover": "345052.26",
      "trades": "118"
    },
    {
      "date": "2022-07-11",
      "bid": "14.99",
      "ask": "15.15",
      "open": "15.90",
      "high": "16.00",
      "low": "14.98",
      "close": "15.18",
      "average": "15.3971",
      "volume": "59818",
      "turnover": "921025.12",
      "trades": "165"
    },
    {
      "date": "2022-07-12",
      "bid": "14.83",
      "ask": "14.99",
      "open": "15.49",
      "high": "15.49",
      "low": "14.60",
      "close": "14.98",
      "average": "14.8736",
      "volume": "54170",
      "turnover": "805702.4",
      "trades": "117"
    },
    {
      "date": "2022-07-13",
      "bid": "14.85",
      "ask": "15.08",
      "open": "15.33",
      "high": "15.33",
      "low": "14.06",
      "close": "15.07",
      "average": "14.6976",
      "volume": "46745",
      "turnover": "687039.88",
      "trades": "110"
    },
    {
      "date": "2022-07-14",
      "bid": "14.47",
      "ask": "14.50",
      "open": "15.60",
      "high": "15.60",
      "low": "14.25",
      "close": "14.59",
      "average": "14.5882",
      "volume": "60757",
      "turnover": "886333.29",
      "trades": "207"
    },
    {
      "date": "2022-07-15",
      "bid": "14.80",
      "ask": "15.12",
      "open": "14.60",
      "high": "15.39",
      "low": "13.75",
      "close": "14.81",
      "average": "14.3378",
      "volume": "153344",
      "turnover": "2198620.65",
      "trades": "194"
    },
    {
      "date": "2022-07-18",
      "bid": "15.96",
      "ask": "16.00",
      "open": "14.81",
      "high": "16.57",
      "low": "14.63",
      "close": "16.02",
      "average": "15.9141",
      "volume": "85755",
      "turnover": "1364709.88",
      "trades": "195"
    },
    {
      "date": "2022-07-19",
      "bid": "15.94",
      "ask": "16.00",
      "open": "16.02",
      "high": "16.17",
      "low": "15.79",
      "close": "16.00",
      "average": "15.9442",
      "volume": "13162",
      "turnover": "209857.1",
      "trades": "64"
    },
    {
      "date": "2022-07-20",
      "bid": "15.88",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.00",
      "low": "15.87",
      "close": "16.00",
      "average": "15.9817",
      "volume": "44781",
      "turnover": "715678.53",
      "trades": "114"
    },
    {
      "date": "2022-07-21",
      "bid": "15.65",
      "ask": "15.80",
      "open": "16.00",
      "high": "16.00",
      "low": "15.59",
      "close": "15.96",
      "average": "15.7391",
      "volume": "21904",
      "turnover": "344749.54",
      "trades": "81"
    },
    {
      "date": "2022-07-22",
      "bid": "15.82",
      "ask": "16.03",
      "open": "15.95",
      "high": "16.26",
      "low": "15.55",
      "close": "16.19",
      "average": "15.9939",
      "volume": "42208",
      "turnover": "675068.97",
      "trades": "115"
    },
    {
      "date": "2022-07-25",
      "bid": "15.50",
      "ask": "15.67",
      "open": "16.19",
      "high": "16.19",
      "low": "15.50",
      "close": "15.73",
      "average": "15.7002",
      "volume": "16691",
      "turnover": "262052.26",
      "trades": "158"
    },
    {
      "date": "2022-07-26",
      "bid": "15.03",
      "ask": "15.47",
      "open": "15.51",
      "high": "15.65",
      "low": "14.90",
      "close": "14.99",
      "average": "15.1339",
      "volume": "19592",
      "turnover": "296503.99",
      "trades": "156"
    },
    {
      "date": "2022-07-27",
      "bid": "14.55",
      "ask": "14.64",
      "open": "14.99",
      "high": "14.99",
      "low": "14.50",
      "close": "14.64",
      "average": "14.6509",
      "volume": "30498",
      "turnover": "446824.18",
      "trades": "130"
    },
    {
      "date": "2022-07-28",
      "bid": "14.50",
      "ask": "14.67",
      "open": "14.64",
      "high": "15.30",
      "low": "14.33",
      "close": "14.50",
      "average": "14.7474",
      "volume": "27526",
      "turnover": "405937.84",
      "trades": "128"
    },
    {
      "date": "2022-07-29",
      "bid": "15.30",
      "ask": "15.50",
      "open": "14.50",
      "high": "15.50",
      "low": "14.50",
      "close": "15.48",
      "average": "15.11",
      "volume": "36393",
      "turnover": "549896.76",
      "trades": "116"
    },
    {
      "date": "2022-08-01",
      "bid": "15.26",
      "ask": "15.47",
      "open": "15.50",
      "high": "15.74",
      "low": "15.10",
      "close": "15.46",
      "average": "15.4325",
      "volume": "33444",
      "turnover": "516123.63",
      "trades": "83"
    },
    {
      "date": "2022-08-02",
      "bid": "14.80",
      "ask": "14.83",
      "open": "15.46",
      "high": "15.46",
      "low": "14.62",
      "close": "14.80",
      "average": "14.8621",
      "volume": "2926424",
      "turnover": "42752715.35",
      "trades": "149"
    },
    {
      "date": "2022-08-03",
      "bid": "14.56",
      "ask": "14.74",
      "open": "14.80",
      "high": "15.07",
      "low": "14.31",
      "close": "14.60",
      "average": "14.5784",
      "volume": "47673",
      "turnover": "694994.59",
      "trades": "249"
    },
    {
      "date": "2022-08-04",
      "bid": "14.64",
      "ask": "14.73",
      "open": "14.60",
      "high": "14.95",
      "low": "14.40",
      "close": "14.73",
      "average": "14.5987",
      "volume": "51956",
      "turnover": "758489.86",
      "trades": "142"
    },
    {
      "date": "2022-08-05",
      "bid": "14.28",
      "ask": "14.30",
      "open": "14.73",
      "high": "14.73",
      "low": "14.28",
      "close": "14.28",
      "average": "14.4203",
      "volume": "39898",
      "turnover": "575341.07",
      "trades": "153"
    },
    {
      "date": "2022-08-08",
      "bid": "14.16",
      "ask": "14.30",
      "open": "14.28",
      "high": "14.53",
      "low": "14.02",
      "close": "14.29",
      "average": "14.2358",
      "volume": "49946",
      "turnover": "711020.41",
      "trades": "176"
    },
    {
      "date": "2022-08-09",
      "bid": "14.25",
      "ask": "14.36",
      "open": "14.29",
      "high": "14.48",
      "low": "14.01",
      "close": "14.45",
      "average": "14.3256",
      "volume": "27272",
      "turnover": "390687.19",
      "trades": "136"
    },
    {
      "date": "2022-08-10",
      "bid": "14.82",
      "ask": "15.06",
      "open": "14.55",
      "high": "15.14",
      "low": "14.10",
      "close": "15.09",
      "average": "14.7628",
      "volume": "58598",
      "turnover": "865485.58",
      "trades": "130"
    },
    {
      "date": "2022-08-11",
      "bid": "15.05",
      "ask": "15.30",
      "open": "15.09",
      "high": "15.30",
      "low": "14.82",
      "close": "15.30",
      "average": "15.0842",
      "volume": "23594",
      "turnover": "355896.9",
      "trades": "113"
    },
    {
      "date": "2022-08-12",
      "bid": "15.55",
      "ask": "15.65",
      "open": "15.30",
      "high": "15.85",
      "low": "14.58",
      "close": "15.63",
      "average": "15.2703",
      "volume": "112791",
      "turnover": "1722348.6",
      "trades": "233"
    },
    {
      "date": "2022-08-15",
      "bid": "15.44",
      "ask": "15.50",
      "open": "15.80",
      "high": "15.80",
      "low": "15.42",
      "close": "15.42",
      "average": "15.6145",
      "volume": "14119",
      "turnover": "220461.28",
      "trades": "121"
    },
    {
      "date": "2022-08-16",
      "bid": "15.01",
      "ask": "15.12",
      "open": "15.40",
      "high": "15.69",
      "low": "14.79",
      "close": "15.14",
      "average": "15.1477",
      "volume": "22047",
      "turnover": "333961.42",
      "trades": "137"
    },
    {
      "date": "2022-08-17",
      "bid": "14.75",
      "ask": "14.88",
      "open": "15.19",
      "high": "15.19",
      "low": "14.64",
      "close": "14.91",
      "average": "14.8857",
      "volume": "12597",
      "turnover": "187515.49",
      "trades": "100"
    },
    {
      "date": "2022-08-18",
      "bid": "14.67",
      "ask": "14.90",
      "open": "14.74",
      "high": "15.17",
      "low": "14.37",
      "close": "15.02",
      "average": "14.7677",
      "volume": "21999",
      "turnover": "324874.85",
      "trades": "114"
    },
    {
      "date": "2022-08-19",
      "bid": "14.59",
      "ask": "14.79",
      "open": "14.70",
      "high": "15.03",
      "low": "14.46",
      "close": "14.79",
      "average": "14.7187",
      "volume": "14610",
      "turnover": "215040.23",
      "trades": "75"
    },
    {
      "date": "2022-08-22",
      "bid": "14.20",
      "ask": "14.24",
      "open": "14.35",
      "high": "14.78",
      "low": "14.13",
      "close": "14.20",
      "average": "14.3285",
      "volume": "9858",
      "turnover": "141250.21",
      "trades": "65"
    },
    {
      "date": "2022-08-23",
      "bid": "13.91",
      "ask": "14.63",
      "open": "14.20",
      "high": "15.00",
      "low": "13.99",
      "close": "14.00",
      "average": "14.3668",
      "volume": "50326",
      "turnover": "723021.63",
      "trades": "107"
    },
    {
      "date": "2022-08-24",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.07",
      "high": "14.88",
      "low": "13.65",
      "close": "13.81",
      "average": "14.3052",
      "volume": "88306",
      "turnover": "1263231.9",
      "trades": "193"
    },
    {
      "date": "2022-08-25",
      "bid": "14.70",
      "ask": "14.80",
      "open": "13.81",
      "high": "15.10",
      "low": "13.70",
      "close": "14.81",
      "average": "14.6818",
      "volume": "60091",
      "turnover": "882241.29",
      "trades": "186"
    },
    {
      "date": "2022-08-26",
      "bid": "14.65",
      "ask": "14.81",
      "open": "14.81",
      "high": "15.05",
      "low": "14.39",
      "close": "14.81",
      "average": "14.8748",
      "volume": "15681",
      "turnover": "233251.03",
      "trades": "72"
    },
    {
      "date": "2022-08-29",
      "bid": "14.06",
      "ask": "14.18",
      "open": "14.65",
      "high": "14.65",
      "low": "13.61",
      "close": "14.20",
      "average": "13.987",
      "volume": "448807",
      "turnover": "6318402.73",
      "trades": "179"
    },
    {
      "date": "2022-08-30",
      "bid": "14.05",
      "ask": "14.50",
      "open": "14.20",
      "high": "14.94",
      "low": "14.07",
      "close": "14.20",
      "average": "14.7411",
      "volume": "53591",
      "turnover": "790118.48",
      "trades": "97"
    },
    {
      "date": "2022-08-31",
      "bid": "14.75",
      "ask": "14.80",
      "open": "14.20",
      "high": "14.80",
      "low": "14.20",
      "close": "14.80",
      "average": "14.7288",
      "volume": "61945",
      "turnover": "912375.3",
      "trades": "119"
    },
    {
      "date": "2022-09-01",
      "bid": "14.20",
      "ask": "14.38",
      "open": "14.60",
      "high": "14.77",
      "low": "14.06",
      "close": "14.39",
      "average": "14.4268",
      "volume": "14607",
      "turnover": "210732.48",
      "trades": "58"
    },
    {
      "date": "2022-09-02",
      "bid": "14.14",
      "ask": "14.38",
      "open": "14.39",
      "high": "14.39",
      "low": "13.38",
      "close": "14.20",
      "average": "13.9185",
      "volume": "66395",
      "turnover": "924118.88",
      "trades": "151"
    },
    {
      "date": "2022-09-05",
      "bid": "13.88",
      "ask": "14.36",
      "open": "14.20",
      "high": "14.54",
      "low": "13.51",
      "close": "14.36",
      "average": "14.0943",
      "volume": "62617",
      "turnover": "882422.32",
      "trades": "125"
    },
    {
      "date": "2022-09-06",
      "bid": "13.80",
      "ask": "14.16",
      "open": "14.36",
      "high": "14.40",
      "low": "13.70",
      "close": "14.22",
      "average": "14.0931",
      "volume": "30210",
      "turnover": "425753.2",
      "trades": "98"
    },
    {
      "date": "2022-09-07",
      "bid": "14.08",
      "ask": "14.30",
      "open": "14.38",
      "high": "14.39",
      "low": "13.91",
      "close": "14.30",
      "average": "14.2113",
      "volume": "10411",
      "turnover": "147953.92",
      "trades": "52"
    },
    {
      "date": "2022-09-08",
      "bid": "14.24",
      "ask": "14.40",
      "open": "14.38",
      "high": "14.45",
      "low": "14.00",
      "close": "14.40",
      "average": "14.3659",
      "volume": "17584",
      "turnover": "252609.61",
      "trades": "82"
    },
    {
      "date": "2022-09-09",
      "bid": "14.24",
      "ask": "14.45",
      "open": "14.40",
      "high": "14.45",
      "low": "14.04",
      "close": "14.45",
      "average": "14.374",
      "volume": "10681",
      "turnover": "153528.17",
      "trades": "66"
    },
    {
      "date": "2022-09-12",
      "bid": "14.54",
      "ask": "14.65",
      "open": "14.45",
      "high": "14.65",
      "low": "14.22",
      "close": "14.65",
      "average": "14.4295",
      "volume": "20177",
      "turnover": "291144.08",
      "trades": "92"
    },
    {
      "date": "2022-09-13",
      "bid": "14.32",
      "ask": "14.50",
      "open": "14.52",
      "high": "14.65",
      "low": "14.10",
      "close": "14.50",
      "average": "14.4048",
      "volume": "13314",
      "turnover": "191786",
      "trades": "61"
    },
    {
      "date": "2022-09-14",
      "bid": "14.37",
      "ask": "14.50",
      "open": "14.22",
      "high": "14.60",
      "low": "14.21",
      "close": "14.37",
      "average": "14.4554",
      "volume": "13091",
      "turnover": "189236.21",
      "trades": "49"
    },
    {
      "date": "2022-09-15",
      "bid": "13.81",
      "ask": "13.90",
      "open": "14.37",
      "high": "14.50",
      "low": "13.51",
      "close": "14.04",
      "average": "14.0525",
      "volume": "24297",
      "turnover": "341434.2",
      "trades": "90"
    },
    {
      "date": "2022-09-16",
      "bid": "13.86",
      "ask": "14.00",
      "open": "14.19",
      "high": "14.35",
      "low": "13.51",
      "close": "14.35",
      "average": "14.0232",
      "volume": "28953",
      "turnover": "406014.05",
      "trades": "86"
    },
    {
      "date": "2022-09-19",
      "bid": "13.98",
      "ask": "14.14",
      "open": "14.35",
      "high": "14.35",
      "low": "13.85",
      "close": "14.14",
      "average": "14.0577",
      "volume": "16049",
      "turnover": "225612.82",
      "trades": "73"
    },
    {
      "date": "2022-09-20",
      "bid": "13.38",
      "ask": "13.50",
      "open": "14.00",
      "high": "14.09",
      "low": "13.38",
      "close": "13.50",
      "average": "13.4586",
      "volume": "43912",
      "turnover": "590995.85",
      "trades": "103"
    },
    {
      "date": "2022-09-21",
      "bid": "13.35",
      "ask": "13.47",
      "open": "13.50",
      "high": "13.50",
      "low": "13.30",
      "close": "13.46",
      "average": "13.3699",
      "volume": "55192",
      "turnover": "737910.95",
      "trades": "102"
    },
    {
      "date": "2022-09-22",
      "bid": "13.66",
      "ask": "13.89",
      "open": "13.00",
      "high": "14.00",
      "low": "12.50",
      "close": "13.71",
      "average": "13.6684",
      "volume": "173330",
      "turnover": "2369136.14",
      "trades": "183"
    },
    {
      "date": "2022-09-23",
      "bid": "13.56",
      "ask": "13.58",
      "open": "13.63",
      "high": "14.00",
      "low": "13.06",
      "close": "13.58",
      "average": "13.5561",
      "volume": "86995",
      "turnover": "1180341.6",
      "trades": "113"
    },
    {
      "date": "2022-09-26",
      "bid": "13.28",
      "ask": "13.45",
      "open": "13.58",
      "high": "13.58",
      "low": "13.23",
      "close": "13.31",
      "average": "13.3068",
      "volume": "10467",
      "turnover": "139281.78",
      "trades": "66"
    },
    {
      "date": "2022-09-27",
      "bid": "13.30",
      "ask": "13.44",
      "open": "13.50",
      "high": "13.80",
      "low": "13.20",
      "close": "13.25",
      "average": "13.5002",
      "volume": "101983",
      "turnover": "1376790.07",
      "trades": "81"
    },
    {
      "date": "2022-09-28",
      "bid": "12.92",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.01",
      "low": "12.70",
      "close": "13.00",
      "average": "12.767",
      "volume": "61185",
      "turnover": "781148.98",
      "trades": "110"
    },
    {
      "date": "2022-09-29",
      "bid": "12.01",
      "ask": "12.21",
      "open": "12.60",
      "high": "12.60",
      "low": "11.75",
      "close": "12.04",
      "average": "12.2589",
      "volume": "66612",
      "turnover": "816593",
      "trades": "162"
    },
    {
      "date": "2022-09-30",
      "bid": "11.10",
      "ask": "11.41",
      "open": "12.04",
      "high": "12.04",
      "low": "11.01",
      "close": "11.30",
      "average": "11.3673",
      "volume": "98825",
      "turnover": "1123376.48",
      "trades": "252"
    },
    {
      "date": "2022-10-03",
      "bid": "10.50",
      "ask": "10.67",
      "open": "11.18",
      "high": "11.20",
      "low": "9.90",
      "close": "10.50",
      "average": "10.38",
      "volume": "78870",
      "turnover": "818667.92",
      "trades": "174"
    },
    {
      "date": "2022-10-04",
      "bid": "9.90",
      "ask": "9.97",
      "open": "10.90",
      "high": "10.90",
      "low": "9.60",
      "close": "10.05",
      "average": "9.918",
      "volume": "210144",
      "turnover": "2084208.79",
      "trades": "293"
    },
    {
      "date": "2022-10-05",
      "bid": "9.92",
      "ask": "10.00",
      "open": "10.05",
      "high": "10.30",
      "low": "9.90",
      "close": "9.92",
      "average": "10.0885",
      "volume": "52093",
      "turnover": "525541.12",
      "trades": "133"
    },
    {
      "date": "2022-10-06",
      "bid": "10.01",
      "ask": "10.25",
      "open": "9.925",
      "high": "10.44",
      "low": "9.925",
      "close": "10.21",
      "average": "10.1608",
      "volume": "43322",
      "turnover": "440187.54",
      "trades": "102"
    },
    {
      "date": "2022-10-07",
      "bid": "10.05",
      "ask": "10.19",
      "open": "10.21",
      "high": "10.32",
      "low": "9.70",
      "close": "10.19",
      "average": "9.9452",
      "volume": "39950",
      "turnover": "397310.43",
      "trades": "108"
    },
    {
      "date": "2022-10-10",
      "bid": "9.815",
      "ask": "9.82",
      "open": "10.18",
      "high": "10.18",
      "low": "9.565",
      "close": "9.82",
      "average": "9.8627",
      "volume": "16767",
      "turnover": "165367.63",
      "trades": "89"
    },
    {
      "date": "2022-10-11",
      "bid": "9.60",
      "ask": "9.765",
      "open": "9.505",
      "high": "9.815",
      "low": "9.05",
      "close": "9.765",
      "average": "9.3743",
      "volume": "47166",
      "turnover": "442146.99",
      "trades": "181"
    },
    {
      "date": "2022-10-12",
      "bid": "9.405",
      "ask": "9.505",
      "open": "9.765",
      "high": "9.80",
      "low": "9.40",
      "close": "9.505",
      "average": "9.4877",
      "volume": "22938",
      "turnover": "217628.34",
      "trades": "56"
    },
    {
      "date": "2022-10-13",
      "bid": "9.37",
      "ask": "9.795",
      "open": "9.505",
      "high": "9.70",
      "low": "8.98",
      "close": "9.695",
      "average": "9.255",
      "volume": "84839",
      "turnover": "785180.73",
      "trades": "159"
    },
    {
      "date": "2022-10-14",
      "bid": "10.50",
      "ask": "10.55",
      "open": "9.695",
      "high": "10.55",
      "low": "9.695",
      "close": "10.55",
      "average": "10.2574",
      "volume": "91678",
      "turnover": "940376.23",
      "trades": "171"
    },
    {
      "date": "2022-10-17",
      "bid": "10.72",
      "ask": "11.00",
      "open": "10.62",
      "high": "11.49",
      "low": "10.59",
      "close": "10.98",
      "average": "11.0383",
      "volume": "25237",
      "turnover": "278572.96",
      "trades": "79"
    },
    {
      "date": "2022-10-18",
      "bid": "10.30",
      "ask": "10.87",
      "open": "11.01",
      "high": "11.86",
      "low": "10.01",
      "close": "10.87",
      "average": "10.7786",
      "volume": "17143",
      "turnover": "184776.84",
      "trades": "83"
    },
    {
      "date": "2022-10-19",
      "bid": "9.92",
      "ask": "10.35",
      "open": "10.87",
      "high": "10.87",
      "low": "9.995",
      "close": "10.20",
      "average": "10.0752",
      "volume": "34762",
      "turnover": "350232.55",
      "trades": "135"
    },
    {
      "date": "2022-10-20",
      "bid": "9.60",
      "ask": "9.995",
      "open": "10.18",
      "high": "10.18",
      "low": "9.10",
      "close": "9.905",
      "average": "9.7429",
      "volume": "20860",
      "turnover": "203236.38",
      "trades": "70"
    },
    {
      "date": "2022-10-21",
      "bid": "9.12",
      "ask": "9.225",
      "open": "9.905",
      "high": "9.905",
      "low": "9.00",
      "close": "9.31",
      "average": "9.2606",
      "volume": "28939",
      "turnover": "267992.52",
      "trades": "121"
    },
    {
      "date": "2022-10-24",
      "bid": "9.12",
      "ask": "9.30",
      "open": "9.325",
      "high": "9.945",
      "low": "9.10",
      "close": "9.295",
      "average": "9.1789",
      "volume": "28712",
      "turnover": "263543.92",
      "trades": "85"
    },
    {
      "date": "2022-10-25",
      "bid": "9.80",
      "ask": "10.10",
      "open": "9.295",
      "high": "10.37",
      "low": "9.10",
      "close": "10.23",
      "average": "9.9184",
      "volume": "51795",
      "turnover": "513721.96",
      "trades": "139"
    },
    {
      "date": "2022-10-26",
      "bid": "10.55",
      "ask": "10.78",
      "open": "10.30",
      "high": "12.00",
      "low": "10.00",
      "close": "10.85",
      "average": "10.7289",
      "volume": "157731",
      "turnover": "1692282.98",
      "trades": "283"
    },
    {
      "date": "2022-10-27",
      "bid": "10.52",
      "ask": "10.76",
      "open": "10.85",
      "high": "10.85",
      "low": "10.37",
      "close": "10.76",
      "average": "10.6008",
      "volume": "57231",
      "turnover": "606694.98",
      "trades": "127"
    },
    {
      "date": "2022-10-28",
      "bid": "10.80",
      "ask": "10.99",
      "open": "10.36",
      "high": "11.00",
      "low": "10.36",
      "close": "10.99",
      "average": "10.8632",
      "volume": "10926",
      "turnover": "118690.85",
      "trades": "70"
    },
    {
      "date": "2022-10-31",
      "bid": "11.70",
      "ask": "11.84",
      "open": "10.99",
      "high": "12.43",
      "low": "10.82",
      "close": "11.94",
      "average": "11.7142",
      "volume": "74077",
      "turnover": "867750.7",
      "trades": "250"
    },
    {
      "date": "2022-11-01",
      "bid": "12.35",
      "ask": "12.42",
      "open": "11.94",
      "high": "12.50",
      "low": "11.90",
      "close": "12.42",
      "average": "12.2535",
      "volume": "48375",
      "turnover": "592763.59",
      "trades": "122"
    },
    {
      "date": "2022-11-02",
      "bid": "12.15",
      "ask": "12.34",
      "open": "12.50",
      "high": "12.50",
      "low": "11.91",
      "close": "12.35",
      "average": "12.2492",
      "volume": "15805",
      "turnover": "193598.06",
      "trades": "67"
    },
    {
      "date": "2022-11-03",
      "bid": "11.80",
      "ask": "11.90",
      "open": "12.50",
      "high": "12.50",
      "low": "11.51",
      "close": "11.94",
      "average": "11.8888",
      "volume": "55435",
      "turnover": "659056.88",
      "trades": "81"
    },
    {
      "date": "2022-11-04",
      "bid": "12.09",
      "ask": "12.31",
      "open": "11.94",
      "high": "12.37",
      "low": "11.92",
      "close": "12.31",
      "average": "12.1231",
      "volume": "15633",
      "turnover": "189519.97",
      "trades": "38"
    },
    {
      "date": "2022-11-07",
      "bid": "11.80",
      "ask": "12.27",
      "open": "12.30",
      "high": "12.31",
      "low": "11.80",
      "close": "12.01",
      "average": "12.0926",
      "volume": "43620",
      "turnover": "527478.67",
      "trades": "94"
    },
    {
      "date": "2022-11-08",
      "bid": "11.95",
      "ask": "12.09",
      "open": "12.01",
      "high": "12.27",
      "low": "11.56",
      "close": "12.02",
      "average": "11.8764",
      "volume": "29381",
      "turnover": "348940.2",
      "trades": "126"
    },
    {
      "date": "2022-11-09",
      "bid": "12.20",
      "ask": "12.24",
      "open": "12.09",
      "high": "12.24",
      "low": "11.60",
      "close": "12.04",
      "average": "11.9094",
      "volume": "38442",
      "turnover": "457820.91",
      "trades": "81"
    },
    {
      "date": "2022-11-10",
      "bid": "12.00",
      "ask": "12.37",
      "open": "12.25",
      "high": "12.50",
      "low": "11.50",
      "close": "12.36",
      "average": "12.0219",
      "volume": "56726",
      "turnover": "681954.65",
      "trades": "155"
    },
    {
      "date": "2022-11-11",
      "bid": "11.84",
      "ask": "11.85",
      "open": "12.37",
      "high": "12.87",
      "low": "11.75",
      "close": "12.00",
      "average": "11.9741",
      "volume": "114772",
      "turnover": "1374375.29",
      "trades": "186"
    },
    {
      "date": "2022-11-14",
      "bid": "11.42",
      "ask": "11.44",
      "open": "12.36",
      "high": "12.36",
      "low": "11.30",
      "close": "11.44",
      "average": "11.7856",
      "volume": "30241",
      "turnover": "356409.35",
      "trades": "141"
    },
    {
      "date": "2022-11-15",
      "bid": "11.20",
      "ask": "11.27",
      "open": "11.60",
      "high": "11.84",
      "low": "11.09",
      "close": "11.27",
      "average": "11.2616",
      "volume": "7881",
      "turnover": "88752.62",
      "trades": "80"
    },
    {
      "date": "2022-11-16",
      "bid": "10.91",
      "ask": "11.05",
      "open": "11.27",
      "high": "11.60",
      "low": "10.50",
      "close": "11.01",
      "average": "10.8001",
      "volume": "69847",
      "turnover": "754351.33",
      "trades": "118"
    },
    {
      "date": "2022-11-17",
      "bid": "10.60",
      "ask": "10.90",
      "open": "11.05",
      "high": "11.45",
      "low": "10.57",
      "close": "10.90",
      "average": "10.8311",
      "volume": "36471",
      "turnover": "395020.11",
      "trades": "69"
    },
    {
      "date": "2022-11-18",
      "bid": "10.82",
      "ask": "10.90",
      "open": "11.04",
      "high": "11.04",
      "low": "10.60",
      "close": "10.90",
      "average": "10.7388",
      "volume": "8071",
      "turnover": "86673",
      "trades": "46"
    },
    {
      "date": "2022-11-21",
      "bid": "10.92",
      "ask": "10.97",
      "open": "10.65",
      "high": "11.12",
      "low": "10.40",
      "close": "10.78",
      "average": "10.9263",
      "volume": "17874",
      "turnover": "195296.43",
      "trades": "68"
    },
    {
      "date": "2022-11-22",
      "bid": "10.54",
      "ask": "10.88",
      "open": "10.76",
      "high": "11.08",
      "low": "10.00",
      "close": "10.50",
      "average": "10.5467",
      "volume": "15464",
      "turnover": "163094.71",
      "trades": "91"
    },
    {
      "date": "2022-11-23",
      "bid": "10.66",
      "ask": "10.99",
      "open": "10.45",
      "high": "11.00",
      "low": "10.19",
      "close": "10.65",
      "average": "10.4731",
      "volume": "165652",
      "turnover": "1734888.32",
      "trades": "116"
    },
    {
      "date": "2022-11-24",
      "bid": "10.16",
      "ask": "10.38",
      "open": "10.65",
      "high": "11.40",
      "low": "10.00",
      "close": "10.38",
      "average": "10.2966",
      "volume": "313991",
      "turnover": "3233031.73",
      "trades": "271"
    },
    {
      "date": "2022-11-25",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.32",
      "high": "10.38",
      "low": "10.00",
      "close": "10.34",
      "average": "10.2132",
      "volume": "50833",
      "turnover": "519168.28",
      "trades": "130"
    },
    {
      "date": "2022-11-28",
      "bid": "10.70",
      "ask": "10.76",
      "open": "10.34",
      "high": "10.79",
      "low": "10.34",
      "close": "10.73",
      "average": "10.5705",
      "volume": "44924",
      "turnover": "474869.58",
      "trades": "116"
    },
    {
      "date": "2022-11-29",
      "bid": "10.40",
      "ask": "10.55",
      "open": "10.73",
      "high": "10.73",
      "low": "10.50",
      "close": "10.53",
      "average": "10.5361",
      "volume": "15494",
      "turnover": "162928.13",
      "trades": "53"
    },
    {
      "date": "2022-11-30",
      "bid": "10.38",
      "ask": "10.65",
      "open": "10.80",
      "high": "10.80",
      "low": "10.01",
      "close": "10.37",
      "average": "10.491",
      "volume": "309028",
      "turnover": "3234779.44",
      "trades": "152"
    },
    {
      "date": "2022-12-01",
      "bid": "10.38",
      "ask": "10.66",
      "open": "10.37",
      "high": "10.96",
      "low": "10.37",
      "close": "10.66",
      "average": "10.7669",
      "volume": "16930",
      "turnover": "182282.8",
      "trades": "75"
    },
    {
      "date": "2022-12-02",
      "bid": "10.80",
      "ask": "10.90",
      "open": "10.66",
      "high": "10.90",
      "low": "10.66",
      "close": "10.90",
      "average": "10.8045",
      "volume": "11710",
      "turnover": "126520.61",
      "trades": "49"
    },
    {
      "date": "2022-12-05",
      "bid": "10.83",
      "ask": "10.85",
      "open": "10.50",
      "high": "11.00",
      "low": "10.50",
      "close": "10.83",
      "average": "10.751",
      "volume": "10825",
      "turnover": "116379.35",
      "trades": "97"
    },
    {
      "date": "2022-12-06",
      "bid": "10.44",
      "ask": "10.53",
      "open": "10.99",
      "high": "11.00",
      "low": "10.39",
      "close": "10.55",
      "average": "10.6201",
      "volume": "44816",
      "turnover": "474202.28",
      "trades": "106"
    },
    {
      "date": "2022-12-07",
      "bid": "9.995",
      "ask": "10.00",
      "open": "10.54",
      "high": "10.54",
      "low": "9.80",
      "close": "9.895",
      "average": "9.9928",
      "volume": "232098",
      "turnover": "2315920.86",
      "trades": "183"
    },
    {
      "date": "2022-12-08",
      "bid": "9.665",
      "ask": "9.75",
      "open": "9.895",
      "high": "10.02",
      "low": "9.45",
      "close": "9.75",
      "average": "9.5372",
      "volume": "160376",
      "turnover": "1531926.14",
      "trades": "137"
    },
    {
      "date": "2022-12-09",
      "bid": "10.01",
      "ask": "10.30",
      "open": "9.56",
      "high": "10.50",
      "low": "9.255",
      "close": "10.29",
      "average": "9.5114",
      "volume": "88341",
      "turnover": "840245.75",
      "trades": "129"
    },
    {
      "date": "2022-12-12",
      "bid": "10.27",
      "ask": "10.55",
      "open": "10.29",
      "high": "10.60",
      "low": "10.00",
      "close": "10.60",
      "average": "10.1938",
      "volume": "119027",
      "turnover": "1213337.5",
      "trades": "99"
    },
    {
      "date": "2022-12-13",
      "bid": "10.50",
      "ask": "10.73",
      "open": "10.65",
      "high": "10.75",
      "low": "10.07",
      "close": "10.50",
      "average": "10.5415",
      "volume": "68913",
      "turnover": "726448.38",
      "trades": "265"
    },
    {
      "date": "2022-12-14",
      "bid": "10.35",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.53",
      "low": "10.14",
      "close": "10.50",
      "average": "10.2591",
      "volume": "31546",
      "turnover": "323632.13",
      "trades": "61"
    },
    {
      "date": "2022-12-15",
      "bid": "10.37",
      "ask": "10.60",
      "open": "10.47",
      "high": "10.60",
      "low": "10.15",
      "close": "10.58",
      "average": "10.4641",
      "volume": "48062",
      "turnover": "502923.4",
      "trades": "76"
    },
    {
      "date": "2022-12-16",
      "bid": "10.80",
      "ask": "10.93",
      "open": "10.21",
      "high": "10.80",
      "low": "10.21",
      "close": "10.80",
      "average": "10.5815",
      "volume": "27021",
      "turnover": "285923.48",
      "trades": "86"
    },
    {
      "date": "2022-12-19",
      "bid": "11.00",
      "ask": "11.02",
      "open": "11.03",
      "high": "11.03",
      "low": "10.46",
      "close": "11.00",
      "average": "10.7368",
      "volume": "54903",
      "turnover": "589482.91",
      "trades": "77"
    },
    {
      "date": "2022-12-20",
      "bid": "10.62",
      "ask": "10.88",
      "open": "10.96",
      "high": "10.96",
      "low": "10.60",
      "close": "10.79",
      "average": "10.6822",
      "volume": "47917",
      "turnover": "511858.19",
      "trades": "95"
    },
    {
      "date": "2022-12-21",
      "bid": "10.66",
      "ask": "10.84",
      "open": "10.60",
      "high": "10.89",
      "low": "10.52",
      "close": "10.84",
      "average": "10.689",
      "volume": "6444",
      "turnover": "68879.77",
      "trades": "27"
    },
    {
      "date": "2022-12-22",
      "bid": "11.75",
      "ask": "11.80",
      "open": "10.99",
      "high": "12.00",
      "low": "10.84",
      "close": "11.75",
      "average": "11.4779",
      "volume": "95018",
      "turnover": "1090605.55",
      "trades": "206"
    },
    {
      "date": "2022-12-23",
      "bid": "11.55",
      "ask": "11.80",
      "open": "11.82",
      "high": "12.00",
      "low": "11.30",
      "close": "11.55",
      "average": "11.5566",
      "volume": "16551",
      "turnover": "191273.05",
      "trades": "109"
    },
    {
      "date": "2022-12-27",
      "bid": "12.27",
      "ask": "12.35",
      "open": "11.55",
      "high": "12.83",
      "low": "11.55",
      "close": "12.37",
      "average": "12.1719",
      "volume": "51621",
      "turnover": "628323.4",
      "trades": "165"
    },
    {
      "date": "2022-12-28",
      "bid": "11.67",
      "ask": "11.80",
      "open": "12.45",
      "high": "12.45",
      "low": "11.66",
      "close": "11.80",
      "average": "11.9025",
      "volume": "13014",
      "turnover": "154899.47",
      "trades": "111"
    },
    {
      "date": "2022-12-29",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.82",
      "high": "12.20",
      "low": "11.51",
      "close": "11.80",
      "average": "11.7427",
      "volume": "15798",
      "turnover": "185511.38",
      "trades": "56"
    },
    {
      "date": "2022-12-30",
      "bid": "11.90",
      "ask": "11.93",
      "open": "11.51",
      "high": "12.49",
      "low": "11.51",
      "close": "11.90",
      "average": "11.8309",
      "volume": "140904",
      "turnover": "1667017.4",
      "trades": "116"
    },
    {
      "date": "2023-01-02",
      "bid": "11.78",
      "ask": "12.02",
      "open": "11.91",
      "high": "12.47",
      "low": "11.52",
      "close": "11.95",
      "average": "11.7882",
      "volume": "21438",
      "turnover": "252716.26",
      "trades": "83"
    },
    {
      "date": "2023-01-03",
      "bid": "11.95",
      "ask": "12.06",
      "open": "11.94",
      "high": "12.20",
      "low": "11.71",
      "close": "11.94",
      "average": "11.9189",
      "volume": "16924",
      "turnover": "201715.19",
      "trades": "81"
    },
    {
      "date": "2023-01-04",
      "bid": "12.00",
      "ask": "12.09",
      "open": "11.94",
      "high": "12.14",
      "low": "11.94",
      "close": "12.14",
      "average": "12.0125",
      "volume": "21721",
      "turnover": "260924.42",
      "trades": "88"
    },
    {
      "date": "2023-01-05",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.14",
      "high": "12.41",
      "low": "11.82",
      "close": "12.10",
      "average": "12.0089",
      "volume": "13459",
      "turnover": "161627.12",
      "trades": "65"
    },
    {
      "date": "2023-01-09",
      "bid": "12.05",
      "ask": "12.29",
      "open": "12.10",
      "high": "12.36",
      "low": "11.91",
      "close": "12.28",
      "average": "12.1289",
      "volume": "4825",
      "turnover": "58521.88",
      "trades": "73"
    },
    {
      "date": "2023-01-10",
      "bid": "11.98",
      "ask": "12.18",
      "open": "12.30",
      "high": "12.30",
      "low": "11.92",
      "close": "12.18",
      "average": "12.0933",
      "volume": "9417",
      "turnover": "113882.15",
      "trades": "48"
    },
    {
      "date": "2023-01-11",
      "bid": "13.10",
      "ask": "13.32",
      "open": "12.14",
      "high": "13.90",
      "low": "11.80",
      "close": "13.29",
      "average": "12.6727",
      "volume": "150637",
      "turnover": "1890790.69",
      "trades": "295"
    },
    {
      "date": "2023-01-12",
      "bid": "13.10",
      "ask": "13.49",
      "open": "13.29",
      "high": "13.70",
      "low": "12.86",
      "close": "13.48",
      "average": "13.3947",
      "volume": "78672",
      "turnover": "1053790.24",
      "trades": "180"
    },
    {
      "date": "2023-01-13",
      "bid": "13.30",
      "ask": "13.32",
      "open": "13.47",
      "high": "13.48",
      "low": "12.91",
      "close": "13.40",
      "average": "13.2701",
      "volume": "45159",
      "turnover": "599263.48",
      "trades": "132"
    },
    {
      "date": "2023-01-16",
      "bid": "13.14",
      "ask": "13.37",
      "open": "13.40",
      "high": "13.78",
      "low": "12.80",
      "close": "13.37",
      "average": "13.2739",
      "volume": "61606",
      "turnover": "817752.84",
      "trades": "193"
    },
    {
      "date": "2023-01-17",
      "bid": "13.36",
      "ask": "13.40",
      "open": "13.37",
      "high": "13.85",
      "low": "13.20",
      "close": "13.40",
      "average": "13.4029",
      "volume": "28823",
      "turnover": "386311.14",
      "trades": "120"
    },
    {
      "date": "2023-01-18",
      "bid": "13.71",
      "ask": "13.99",
      "open": "13.40",
      "high": "14.00",
      "low": "13.31",
      "close": "14.00",
      "average": "13.5077",
      "volume": "116877",
      "turnover": "1578744.51",
      "trades": "170"
    },
    {
      "date": "2023-01-19",
      "bid": "13.42",
      "ask": "13.79",
      "open": "13.90",
      "high": "13.99",
      "low": "13.36",
      "close": "13.79",
      "average": "13.7143",
      "volume": "18473",
      "turnover": "253343.51",
      "trades": "100"
    },
    {
      "date": "2023-01-20",
      "bid": "14.91",
      "ask": "15.29",
      "open": "13.79",
      "high": "15.80",
      "low": "13.79",
      "close": "15.29",
      "average": "15.0031",
      "volume": "64047",
      "turnover": "960906.74",
      "trades": "280"
    },
    {
      "date": "2023-01-23",
      "bid": "15.29",
      "ask": "15.62",
      "open": "15.35",
      "high": "15.80",
      "low": "15.29",
      "close": "15.33",
      "average": "15.5077",
      "volume": "53922",
      "turnover": "836208.9",
      "trades": "267"
    },
    {
      "date": "2023-01-24",
      "bid": "15.20",
      "ask": "15.40",
      "open": "15.32",
      "high": "15.40",
      "low": "15.00",
      "close": "15.40",
      "average": "15.2333",
      "volume": "55678",
      "turnover": "848161.57",
      "trades": "96"
    },
    {
      "date": "2023-01-25",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.40",
      "high": "15.48",
      "low": "14.70",
      "close": "15.15",
      "average": "15.0204",
      "volume": "33506",
      "turnover": "503272.37",
      "trades": "143"
    },
    {
      "date": "2023-01-26",
      "bid": "15.06",
      "ask": "15.38",
      "open": "15.15",
      "high": "15.48",
      "low": "14.72",
      "close": "15.37",
      "average": "15.1983",
      "volume": "27516",
      "turnover": "418195.29",
      "trades": "124"
    },
    {
      "date": "2023-01-27",
      "bid": "15.14",
      "ask": "15.20",
      "open": "15.35",
      "high": "15.37",
      "low": "15.00",
      "close": "15.14",
      "average": "15.1155",
      "volume": "21273",
      "turnover": "321553.03",
      "trades": "128"
    },
    {
      "date": "2023-01-30",
      "bid": "15.04",
      "ask": "15.28",
      "open": "15.14",
      "high": "15.34",
      "low": "14.95",
      "close": "15.28",
      "average": "15.106",
      "volume": "13537",
      "turnover": "204490.33",
      "trades": "106"
    },
    {
      "date": "2023-01-31",
      "bid": "14.90",
      "ask": "14.98",
      "open": "15.26",
      "high": "15.28",
      "low": "14.40",
      "close": "14.98",
      "average": "14.8466",
      "volume": "28350",
      "turnover": "420901.74",
      "trades": "117"
    },
    {
      "date": "2023-02-01",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.65",
      "high": "14.89",
      "low": "14.21",
      "close": "14.35",
      "average": "14.3753",
      "volume": "24243",
      "turnover": "348500.69",
      "trades": "144"
    },
    {
      "date": "2023-02-02",
      "bid": "15.00",
      "ask": "15.59",
      "open": "14.35",
      "high": "15.59",
      "low": "14.14",
      "close": "15.55",
      "average": "14.5029",
      "volume": "228896",
      "turnover": "3319723.33",
      "trades": "158"
    },
    {
      "date": "2023-02-03",
      "bid": "14.81",
      "ask": "15.07",
      "open": "15.54",
      "high": "15.60",
      "low": "14.71",
      "close": "14.82",
      "average": "15.3639",
      "volume": "105736",
      "turnover": "1624512.33",
      "trades": "170"
    },
    {
      "date": "2023-02-06",
      "bid": "14.12",
      "ask": "14.39",
      "open": "14.82",
      "high": "14.82",
      "low": "14.10",
      "close": "14.42",
      "average": "14.4519",
      "volume": "16504",
      "turnover": "238514.83",
      "trades": "94"
    },
    {
      "date": "2023-02-07",
      "bid": "14.10",
      "ask": "14.33",
      "open": "14.13",
      "high": "14.48",
      "low": "14.02",
      "close": "14.31",
      "average": "14.2088",
      "volume": "16702",
      "turnover": "237315.45",
      "trades": "94"
    },
    {
      "date": "2023-02-08",
      "bid": "14.62",
      "ask": "14.98",
      "open": "14.33",
      "high": "15.49",
      "low": "14.33",
      "close": "14.99",
      "average": "14.9017",
      "volume": "17714",
      "turnover": "263969.07",
      "trades": "87"
    },
    {
      "date": "2023-02-09",
      "bid": "14.45",
      "ask": "14.70",
      "open": "14.99",
      "high": "15.37",
      "low": "14.40",
      "close": "14.71",
      "average": "14.6469",
      "volume": "18945",
      "turnover": "277484.91",
      "trades": "100"
    },
    {
      "date": "2023-02-10",
      "bid": "14.82",
      "ask": "14.90",
      "open": "14.71",
      "high": "15.33",
      "low": "14.22",
      "close": "14.81",
      "average": "14.8952",
      "volume": "18048",
      "turnover": "268828.21",
      "trades": "80"
    },
    {
      "date": "2023-02-13",
      "bid": "14.04",
      "ask": "14.24",
      "open": "14.68",
      "high": "15.29",
      "low": "14.04",
      "close": "14.10",
      "average": "14.4025",
      "volume": "26322",
      "turnover": "379103.09",
      "trades": "127"
    },
    {
      "date": "2023-02-14",
      "bid": "13.90",
      "ask": "14.05",
      "open": "14.10",
      "high": "14.10",
      "low": "13.70",
      "close": "13.90",
      "average": "13.9641",
      "volume": "10251",
      "turnover": "143145.67",
      "trades": "79"
    },
    {
      "date": "2023-02-15",
      "bid": "13.95",
      "ask": "14.12",
      "open": "13.54",
      "high": "14.48",
      "low": "13.50",
      "close": "14.10",
      "average": "13.859",
      "volume": "18661",
      "turnover": "258623.31",
      "trades": "72"
    },
    {
      "date": "2023-02-16",
      "bid": "13.61",
      "ask": "13.87",
      "open": "14.47",
      "high": "14.47",
      "low": "13.10",
      "close": "13.86",
      "average": "13.65",
      "volume": "29851",
      "turnover": "407465.86",
      "trades": "104"
    },
    {
      "date": "2023-02-17",
      "bid": "13.66",
      "ask": "13.70",
      "open": "13.85",
      "high": "14.46",
      "low": "13.64",
      "close": "13.70",
      "average": "14.0084",
      "volume": "30779",
      "turnover": "431164.56",
      "trades": "93"
    },
    {
      "date": "2023-02-20",
      "bid": "13.50",
      "ask": "13.52",
      "open": "13.70",
      "high": "14.00",
      "low": "13.50",
      "close": "13.52",
      "average": "13.7244",
      "volume": "483021",
      "turnover": "6294835.32",
      "trades": "66"
    },
    {
      "date": "2023-02-21",
      "bid": "13.35",
      "ask": "13.96",
      "open": "13.52",
      "high": "14.00",
      "low": "12.88",
      "close": "13.35",
      "average": "13.2332",
      "volume": "101022",
      "turnover": "1336841.11",
      "trades": "126"
    },
    {
      "date": "2023-02-22",
      "bid": "14.04",
      "ask": "14.19",
      "open": "13.82",
      "high": "14.19",
      "low": "13.20",
      "close": "14.04",
      "average": "13.6719",
      "volume": "20602",
      "turnover": "281669.49",
      "trades": "74"
    },
    {
      "date": "2023-02-23",
      "bid": "14.00",
      "ask": "14.18",
      "open": "14.04",
      "high": "14.04",
      "low": "13.60",
      "close": "14.00",
      "average": "13.9485",
      "volume": "29386",
      "turnover": "409891.73",
      "trades": "71"
    },
    {
      "date": "2023-02-24",
      "bid": "13.75",
      "ask": "13.93",
      "open": "14.00",
      "high": "14.37",
      "low": "13.70",
      "close": "13.90",
      "average": "13.8048",
      "volume": "40091",
      "turnover": "553446.96",
      "trades": "112"
    },
    {
      "date": "2023-02-27",
      "bid": "13.61",
      "ask": "13.72",
      "open": "13.90",
      "high": "13.90",
      "low": "13.60",
      "close": "13.72",
      "average": "13.709",
      "volume": "12921",
      "turnover": "177133.7",
      "trades": "85"
    },
    {
      "date": "2023-02-28",
      "bid": "13.60",
      "ask": "13.68",
      "open": "13.91",
      "high": "13.95",
      "low": "13.60",
      "close": "13.60",
      "average": "13.6426",
      "volume": "29560",
      "turnover": "403276.07",
      "trades": "55"
    },
    {
      "date": "2023-03-01",
      "bid": "13.22",
      "ask": "13.44",
      "open": "13.68",
      "high": "13.68",
      "low": "13.01",
      "close": "13.23",
      "average": "13.4165",
      "volume": "25904",
      "turnover": "347542.08",
      "trades": "60"
    },
    {
      "date": "2023-03-02",
      "bid": "13.41",
      "ask": "13.70",
      "open": "13.23",
      "high": "13.74",
      "low": "13.10",
      "close": "13.69",
      "average": "13.4908",
      "volume": "18696",
      "turnover": "252224.19",
      "trades": "71"
    },
    {
      "date": "2023-03-03",
      "bid": "13.41",
      "ask": "13.67",
      "open": "13.68",
      "high": "13.74",
      "low": "13.36",
      "close": "13.47",
      "average": "13.5758",
      "volume": "28280",
      "turnover": "383923.02",
      "trades": "98"
    },
    {
      "date": "2023-03-06",
      "bid": "13.58",
      "ask": "13.77",
      "open": "13.47",
      "high": "13.90",
      "low": "13.42",
      "close": "13.58",
      "average": "13.5672",
      "volume": "26269",
      "turnover": "356396.85",
      "trades": "67"
    },
    {
      "date": "2023-03-07",
      "bid": "13.23",
      "ask": "13.46",
      "open": "13.52",
      "high": "13.52",
      "low": "13.12",
      "close": "13.46",
      "average": "13.3111",
      "volume": "8881",
      "turnover": "118216.04",
      "trades": "71"
    },
    {
      "date": "2023-03-08",
      "bid": "13.36",
      "ask": "13.53",
      "open": "13.46",
      "high": "13.56",
      "low": "13.34",
      "close": "13.45",
      "average": "13.4673",
      "volume": "414822",
      "turnover": "5586519.32",
      "trades": "55"
    },
    {
      "date": "2023-03-09",
      "bid": "12.80",
      "ask": "12.95",
      "open": "13.40",
      "high": "13.44",
      "low": "12.47",
      "close": "12.95",
      "average": "12.9306",
      "volume": "8867",
      "turnover": "114655.7",
      "trades": "60"
    },
    {
      "date": "2023-03-10",
      "bid": "12.40",
      "ask": "12.79",
      "open": "12.98",
      "high": "12.98",
      "low": "12.02",
      "close": "12.40",
      "average": "12.3296",
      "volume": "41001",
      "turnover": "505524.44",
      "trades": "105"
    },
    {
      "date": "2023-03-13",
      "bid": "13.00",
      "ask": "13.33",
      "open": "12.30",
      "high": "13.47",
      "low": "11.89",
      "close": "13.05",
      "average": "12.5166",
      "volume": "894291",
      "turnover": "10851165.87",
      "trades": "90"
    },
    {
      "date": "2023-03-14",
      "bid": "13.01",
      "ask": "13.42",
      "open": "13.04",
      "high": "13.48",
      "low": "12.71",
      "close": "13.40",
      "average": "13.273",
      "volume": "7997",
      "turnover": "106144.31",
      "trades": "73"
    },
    {
      "date": "2023-03-15",
      "bid": "12.80",
      "ask": "13.00",
      "open": "13.37",
      "high": "13.39",
      "low": "12.60",
      "close": "13.00",
      "average": "12.8951",
      "volume": "11479",
      "turnover": "148022.81",
      "trades": "47"
    },
    {
      "date": "2023-03-16",
      "bid": "12.35",
      "ask": "12.46",
      "open": "12.95",
      "high": "12.95",
      "low": "11.93",
      "close": "12.51",
      "average": "12.4195",
      "volume": "38060",
      "turnover": "472685.26",
      "trades": "129"
    },
    {
      "date": "2023-03-17",
      "bid": "12.04",
      "ask": "12.12",
      "open": "12.60",
      "high": "12.89",
      "low": "11.91",
      "close": "12.04",
      "average": "12.2438",
      "volume": "15521",
      "turnover": "190035.5",
      "trades": "63"
    },
    {
      "date": "2023-03-20",
      "bid": "12.01",
      "ask": "12.37",
      "open": "12.04",
      "high": "12.47",
      "low": "11.55",
      "close": "12.39",
      "average": "11.9839",
      "volume": "39602",
      "turnover": "474585.34",
      "trades": "114"
    },
    {
      "date": "2023-03-21",
      "bid": "12.20",
      "ask": "12.37",
      "open": "12.39",
      "high": "12.90",
      "low": "11.81",
      "close": "12.38",
      "average": "12.2026",
      "volume": "15036",
      "turnover": "183478.03",
      "trades": "50"
    },
    {
      "date": "2023-03-22",
      "bid": "11.68",
      "ask": "12.21",
      "open": "12.49",
      "high": "12.49",
      "low": "11.25",
      "close": "12.20",
      "average": "12.0897",
      "volume": "102197",
      "turnover": "1235526.1",
      "trades": "90"
    },
    {
      "date": "2023-03-23",
      "bid": "11.78",
      "ask": "12.08",
      "open": "12.25",
      "high": "12.30",
      "low": "11.38",
      "close": "12.08",
      "average": "12.0045",
      "volume": "35684",
      "turnover": "428370.14",
      "trades": "103"
    },
    {
      "date": "2023-03-24",
      "bid": "12.11",
      "ask": "12.30",
      "open": "12.08",
      "high": "12.30",
      "low": "11.71",
      "close": "12.30",
      "average": "12.0306",
      "volume": "20456",
      "turnover": "246097.42",
      "trades": "91"
    },
    {
      "date": "2023-03-27",
      "bid": "12.00",
      "ask": "12.79",
      "open": "12.30",
      "high": "12.88",
      "low": "11.82",
      "close": "12.30",
      "average": "12.1125",
      "volume": "18244",
      "turnover": "221066.19",
      "trades": "81"
    },
    {
      "date": "2023-03-28",
      "bid": "12.33",
      "ask": "12.70",
      "open": "12.30",
      "high": "12.72",
      "low": "12.01",
      "close": "12.50",
      "average": "12.2426",
      "volume": "9184",
      "turnover": "112435.87",
      "trades": "48"
    },
    {
      "date": "2023-03-29",
      "bid": "12.70",
      "ask": "12.84",
      "open": "12.50",
      "high": "13.00",
      "low": "11.99",
      "close": "12.85",
      "average": "12.4624",
      "volume": "34677",
      "turnover": "432160.28",
      "trades": "138"
    },
    {
      "date": "2023-03-30",
      "bid": "12.81",
      "ask": "13.18",
      "open": "12.85",
      "high": "13.44",
      "low": "12.44",
      "close": "13.00",
      "average": "12.8173",
      "volume": "31479",
      "turnover": "402422.53",
      "trades": "128"
    },
    {
      "date": "2023-03-31",
      "bid": "12.56",
      "ask": "12.76",
      "open": "12.99",
      "high": "13.00",
      "low": "12.55",
      "close": "12.84",
      "average": "12.6795",
      "volume": "9212",
      "turnover": "116803.19",
      "trades": "67"
    },
    {
      "date": "2023-04-03",
      "bid": "12.72",
      "ask": "13.08",
      "open": "12.56",
      "high": "13.50",
      "low": "12.20",
      "close": "12.72",
      "average": "12.7244",
      "volume": "24214",
      "turnover": "308108.6",
      "trades": "93"
    },
    {
      "date": "2023-04-04",
      "bid": "12.72",
      "ask": "12.92",
      "open": "12.72",
      "high": "13.48",
      "low": "12.72",
      "close": "12.74",
      "average": "13.1246",
      "volume": "12779",
      "turnover": "167719.7",
      "trades": "68"
    },
    {
      "date": "2023-04-05",
      "bid": "12.58",
      "ask": "12.74",
      "open": "12.70",
      "high": "12.98",
      "low": "12.56",
      "close": "12.56",
      "average": "12.5719",
      "volume": "53935",
      "turnover": "678063.58",
      "trades": "58"
    },
    {
      "date": "2023-04-06",
      "bid": "12.98",
      "ask": "13.18",
      "open": "12.56",
      "high": "13.48",
      "low": "12.56",
      "close": "13.20",
      "average": "12.8783",
      "volume": "6191",
      "turnover": "79729.44",
      "trades": "30"
    },
    {
      "date": "2023-04-11",
      "bid": "13.28",
      "ask": "13.50",
      "open": "13.28",
      "high": "13.50",
      "low": "12.98",
      "close": "13.50",
      "average": "13.3636",
      "volume": "18262",
      "turnover": "244046.3",
      "trades": "77"
    },
    {
      "date": "2023-04-12",
      "bid": "13.50",
      "ask": "13.70",
      "open": "13.50",
      "high": "13.90",
      "low": "13.06",
      "close": "13.70",
      "average": "13.4708",
      "volume": "22557",
      "turnover": "303861.26",
      "trades": "72"
    },
    {
      "date": "2023-04-13",
      "bid": "13.56",
      "ask": "14.06",
      "open": "13.70",
      "high": "14.34",
      "low": "13.52",
      "close": "14.04",
      "average": "13.9868",
      "volume": "134676",
      "turnover": "1883685.82",
      "trades": "215"
    },
    {
      "date": "2023-04-14",
      "bid": "14.12",
      "ask": "14.36",
      "open": "14.02",
      "high": "14.32",
      "low": "13.58",
      "close": "14.32",
      "average": "13.9463",
      "volume": "66706",
      "turnover": "930301.38",
      "trades": "164"
    },
    {
      "date": "2023-04-17",
      "bid": "13.86",
      "ask": "13.98",
      "open": "14.32",
      "high": "14.36",
      "low": "13.74",
      "close": "13.98",
      "average": "13.979",
      "volume": "16973",
      "turnover": "237256.44",
      "trades": "82"
    },
    {
      "date": "2023-04-18",
      "bid": "13.58",
      "ask": "13.62",
      "open": "13.92",
      "high": "14.08",
      "low": "13.60",
      "close": "13.60",
      "average": "13.6392",
      "volume": "33410",
      "turnover": "455685.9",
      "trades": "76"
    },
    {
      "date": "2023-04-19",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.60",
      "high": "13.60",
      "low": "13.26",
      "close": "13.30",
      "average": "13.4043",
      "volume": "6312",
      "turnover": "84607.74",
      "trades": "55"
    },
    {
      "date": "2023-04-20",
      "bid": "13.14",
      "ask": "13.28",
      "open": "13.30",
      "high": "13.60",
      "low": "12.70",
      "close": "13.20",
      "average": "13.1875",
      "volume": "89308",
      "turnover": "1177753.32",
      "trades": "133"
    },
    {
      "date": "2023-04-21",
      "bid": "12.72",
      "ask": "12.88",
      "open": "13.10",
      "high": "13.14",
      "low": "12.58",
      "close": "12.80",
      "average": "12.9007",
      "volume": "14327",
      "turnover": "184828.26",
      "trades": "78"
    },
    {
      "date": "2023-04-24",
      "bid": "12.70",
      "ask": "12.84",
      "open": "12.80",
      "high": "13.14",
      "low": "12.50",
      "close": "12.80",
      "average": "12.6338",
      "volume": "8968",
      "turnover": "113299.58",
      "trades": "64"
    },
    {
      "date": "2023-04-25",
      "bid": "12.52",
      "ask": "12.80",
      "open": "12.80",
      "high": "12.90",
      "low": "12.30",
      "close": "12.78",
      "average": "12.4606",
      "volume": "16080",
      "turnover": "200366.48",
      "trades": "67"
    },
    {
      "date": "2023-04-26",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.84",
      "high": "13.12",
      "low": "12.26",
      "close": "12.40",
      "average": "12.5837",
      "volume": "5572",
      "turnover": "70116.32",
      "trades": "56"
    },
    {
      "date": "2023-04-27",
      "bid": "12.16",
      "ask": "12.44",
      "open": "12.20",
      "high": "12.80",
      "low": "12.18",
      "close": "12.42",
      "average": "12.5642",
      "volume": "231378",
      "turnover": "2907071.7",
      "trades": "57"
    },
    {
      "date": "2023-04-28",
      "bid": "12.28",
      "ask": "12.72",
      "open": "12.42",
      "high": "12.82",
      "low": "12.12",
      "close": "12.66",
      "average": "12.3738",
      "volume": "8526",
      "turnover": "105498.8",
      "trades": "59"
    },
    {
      "date": "2023-05-02",
      "bid": "12.12",
      "ask": "12.32",
      "open": "12.24",
      "high": "12.64",
      "low": "12.02",
      "close": "12.34",
      "average": "12.28",
      "volume": "6906",
      "turnover": "84805.84",
      "trades": "62"
    },
    {
      "date": "2023-05-03",
      "bid": "11.98",
      "ask": "12.04",
      "open": "12.00",
      "high": "12.48",
      "low": "12.00",
      "close": "12.00",
      "average": "12.0417",
      "volume": "406960",
      "turnover": "4900477.92",
      "trades": "50"
    },
    {
      "date": "2023-05-04",
      "bid": "11.74",
      "ask": "12.24",
      "open": "12.00",
      "high": "12.54",
      "low": "11.28",
      "close": "12.46",
      "average": "11.8187",
      "volume": "29705",
      "turnover": "351073.78",
      "trades": "56"
    },
    {
      "date": "2023-05-05",
      "bid": "12.38",
      "ask": "12.84",
      "open": "13.00",
      "high": "13.00",
      "low": "11.90",
      "close": "12.84",
      "average": "12.5528",
      "volume": "9450",
      "turnover": "118624.2",
      "trades": "66"
    },
    {
      "date": "2023-05-08",
      "bid": "11.82",
      "ask": "12.24",
      "open": "12.84",
      "high": "12.88",
      "low": "11.00",
      "close": "12.20",
      "average": "11.9371",
      "volume": "55403",
      "turnover": "663505.62",
      "trades": "225"
    },
    {
      "date": "2023-05-09",
      "bid": "11.94",
      "ask": "11.96",
      "open": "11.76",
      "high": "12.18",
      "low": "11.00",
      "close": "11.86",
      "average": "11.6315",
      "volume": "181111",
      "turnover": "2101868.2",
      "trades": "137"
    },
    {
      "date": "2023-05-10",
      "bid": "11.72",
      "ask": "11.80",
      "open": "11.86",
      "high": "12.20",
      "low": "10.56",
      "close": "11.80",
      "average": "11.3115",
      "volume": "43168",
      "turnover": "488295.7",
      "trades": "162"
    },
    {
      "date": "2023-05-11",
      "bid": "11.34",
      "ask": "11.90",
      "open": "11.80",
      "high": "12.00",
      "low": "11.08",
      "close": "12.00",
      "average": "11.525",
      "volume": "32883",
      "turnover": "378976.44",
      "trades": "94"
    },
    {
      "date": "2023-05-12",
      "bid": "11.64",
      "ask": "11.98",
      "open": "12.00",
      "high": "12.00",
      "low": "11.18",
      "close": "11.94",
      "average": "11.6524",
      "volume": "21038",
      "turnover": "245142.8",
      "trades": "126"
    },
    {
      "date": "2023-05-15",
      "bid": "12.08",
      "ask": "12.10",
      "open": "12.08",
      "high": "12.44",
      "low": "11.42",
      "close": "12.06",
      "average": "12.13",
      "volume": "18923",
      "turnover": "229535.16",
      "trades": "59"
    },
    {
      "date": "2023-05-16",
      "bid": "11.42",
      "ask": "11.48",
      "open": "12.06",
      "high": "12.06",
      "low": "11.24",
      "close": "11.46",
      "average": "11.3858",
      "volume": "51833",
      "turnover": "590161.8",
      "trades": "73"
    },
    {
      "date": "2023-05-17",
      "bid": "11.22",
      "ask": "11.86",
      "open": "11.48",
      "high": "11.96",
      "low": "11.30",
      "close": "11.86",
      "average": "11.58",
      "volume": "5101",
      "turnover": "59069.74",
      "trades": "47"
    },
    {
      "date": "2023-05-19",
      "bid": "11.08",
      "ask": "11.20",
      "open": "11.86",
      "high": "11.86",
      "low": "11.10",
      "close": "11.20",
      "average": "11.4725",
      "volume": "53918",
      "turnover": "618572.12",
      "trades": "88"
    },
    {
      "date": "2023-05-22",
      "bid": "10.96",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.74",
      "low": "10.62",
      "close": "10.96",
      "average": "10.949",
      "volume": "17637",
      "turnover": "193108.32",
      "trades": "70"
    },
    {
      "date": "2023-05-23",
      "bid": "11.04",
      "ask": "11.24",
      "open": "10.96",
      "high": "11.70",
      "low": "10.80",
      "close": "11.22",
      "average": "11.2012",
      "volume": "11325",
      "turnover": "126853.92",
      "trades": "72"
    },
    {
      "date": "2023-05-24",
      "bid": "10.98",
      "ask": "11.16",
      "open": "11.22",
      "high": "11.22",
      "low": "10.80",
      "close": "11.16",
      "average": "10.949",
      "volume": "16960",
      "turnover": "185695.84",
      "trades": "84"
    },
    {
      "date": "2023-05-25",
      "bid": "11.72",
      "ask": "12.10",
      "open": "11.16",
      "high": "12.20",
      "low": "10.84",
      "close": "12.16",
      "average": "11.4022",
      "volume": "18612",
      "turnover": "212218.2",
      "trades": "82"
    },
    {
      "date": "2023-05-26",
      "bid": "12.02",
      "ask": "12.16",
      "open": "12.16",
      "high": "12.16",
      "low": "11.40",
      "close": "12.12",
      "average": "11.8109",
      "volume": "27715",
      "turnover": "327339.3",
      "trades": "84"
    },
    {
      "date": "2023-05-29",
      "bid": "11.68",
      "ask": "11.98",
      "open": "12.12",
      "high": "12.46",
      "low": "11.66",
      "close": "11.98",
      "average": "12.1347",
      "volume": "19303",
      "turnover": "234235.58",
      "trades": "52"
    },
    {
      "date": "2023-05-30",
      "bid": "11.48",
      "ask": "11.64",
      "open": "11.98",
      "high": "11.98",
      "low": "11.42",
      "close": "11.64",
      "average": "11.6013",
      "volume": "37424",
      "turnover": "434167.2",
      "trades": "81"
    },
    {
      "date": "2023-05-31",
      "bid": "10.86",
      "ask": "11.06",
      "open": "11.64",
      "high": "11.64",
      "low": "10.60",
      "close": "10.84",
      "average": "10.8404",
      "volume": "80575",
      "turnover": "873462.7",
      "trades": "213"
    },
    {
      "date": "2023-06-01",
      "bid": "10.88",
      "ask": "10.90",
      "open": "10.56",
      "high": "11.00",
      "low": "10.44",
      "close": "10.88",
      "average": "10.7534",
      "volume": "18616",
      "turnover": "200186.18",
      "trades": "76"
    },
    {
      "date": "2023-06-02",
      "bid": "11.02",
      "ask": "11.18",
      "open": "10.86",
      "high": "11.36",
      "low": "10.16",
      "close": "11.00",
      "average": "10.779",
      "volume": "84126",
      "turnover": "906796.18",
      "trades": "179"
    },
    {
      "date": "2023-06-05",
      "bid": "11.04",
      "ask": "11.16",
      "open": "11.00",
      "high": "11.24",
      "low": "10.60",
      "close": "11.04",
      "average": "10.9956",
      "volume": "86279",
      "turnover": "947314.41",
      "trades": "88"
    },
    {
      "date": "2023-06-07",
      "bid": "11.22",
      "ask": "11.48",
      "open": "10.98",
      "high": "12.00",
      "low": "10.80",
      "close": "11.48",
      "average": "11.5798",
      "volume": "57592",
      "turnover": "666906.22",
      "trades": "90"
    },
    {
      "date": "2023-06-08",
      "bid": "11.26",
      "ask": "11.62",
      "open": "11.48",
      "high": "11.84",
      "low": "11.00",
      "close": "11.58",
      "average": "11.4052",
      "volume": "46331",
      "turnover": "528415.82",
      "trades": "75"
    },
    {
      "date": "2023-06-09",
      "bid": "11.30",
      "ask": "11.44",
      "open": "11.58",
      "high": "11.82",
      "low": "11.30",
      "close": "11.34",
      "average": "11.4785",
      "volume": "306173",
      "turnover": "3514419.68",
      "trades": "27"
    },
    {
      "date": "2023-06-12",
      "bid": "10.82",
      "ask": "10.90",
      "open": "11.20",
      "high": "11.20",
      "low": "10.40",
      "close": "10.90",
      "average": "10.9681",
      "volume": "21778",
      "turnover": "238863.02",
      "trades": "69"
    },
    {
      "date": "2023-06-13",
      "bid": "10.80",
      "ask": "10.86",
      "open": "10.70",
      "high": "10.90",
      "low": "10.52",
      "close": "10.86",
      "average": "10.8128",
      "volume": "19200",
      "turnover": "207606.46",
      "trades": "76"
    },
    {
      "date": "2023-06-14",
      "bid": "10.70",
      "ask": "10.86",
      "open": "10.86",
      "high": "11.40",
      "low": "10.16",
      "close": "10.86",
      "average": "10.6746",
      "volume": "33952",
      "turnover": "362423.02",
      "trades": "73"
    },
    {
      "date": "2023-06-15",
      "bid": "10.62",
      "ask": "10.98",
      "open": "10.68",
      "high": "10.98",
      "low": "10.44",
      "close": "10.98",
      "average": "10.6645",
      "volume": "6448572",
      "turnover": "69573997.7",
      "trades": "79"
    },
    {
      "date": "2023-06-16",
      "bid": "11.00",
      "ask": "11.26",
      "open": "10.48",
      "high": "11.32",
      "low": "10.42",
      "close": "11.32",
      "average": "10.798",
      "volume": "62573",
      "turnover": "675660.14",
      "trades": "95"
    },
    {
      "date": "2023-06-19",
      "bid": "11.48",
      "ask": "11.90",
      "open": "11.76",
      "high": "12.48",
      "low": "11.40",
      "close": "11.88",
      "average": "12.0928",
      "volume": "17949341",
      "turnover": "194009392.47",
      "trades": "263"
    },
    {
      "date": "2023-06-20",
      "bid": "12.02",
      "ask": "12.42",
      "open": "11.88",
      "high": "12.42",
      "low": "11.20",
      "close": "11.94",
      "average": "11.7426",
      "volume": "75205",
      "turnover": "883104.72",
      "trades": "119"
    },
    {
      "date": "2023-06-21",
      "bid": "12.10",
      "ask": "12.22",
      "open": "12.44",
      "high": "12.44",
      "low": "11.88",
      "close": "12.10",
      "average": "12.0631",
      "volume": "141398",
      "turnover": "1705698.06",
      "trades": "102"
    },
    {
      "date": "2023-06-22",
      "bid": "11.98",
      "ask": "12.22",
      "open": "12.48",
      "high": "12.48",
      "low": "11.92",
      "close": "12.10",
      "average": "12.1886",
      "volume": "133655",
      "turnover": "1636362.06",
      "trades": "68"
    },
    {
      "date": "2023-06-26",
      "bid": "11.98",
      "ask": "12.12",
      "open": "12.00",
      "high": "12.10",
      "low": "11.40",
      "close": "12.00",
      "average": "11.7624",
      "volume": "288157",
      "turnover": "3389408.1",
      "trades": "54"
    },
    {
      "date": "2023-06-27",
      "bid": "11.66",
      "ask": "11.88",
      "open": "12.18",
      "high": "12.50",
      "low": "11.70",
      "close": "11.84",
      "average": "11.9141",
      "volume": "20051",
      "turnover": "238888.72",
      "trades": "51"
    },
    {
      "date": "2023-06-28",
      "bid": "11.62",
      "ask": "11.98",
      "open": "11.56",
      "high": "12.62",
      "low": "11.16",
      "close": "12.12",
      "average": "11.9158",
      "volume": "15279",
      "turnover": "182061.86",
      "trades": "64"
    },
    {
      "date": "2023-06-29",
      "bid": "11.38",
      "ask": "11.66",
      "open": "12.12",
      "high": "12.12",
      "low": "11.00",
      "close": "11.52",
      "average": "11.4911",
      "volume": "19667",
      "turnover": "225994.52",
      "trades": "70"
    },
    {
      "date": "2023-06-30",
      "bid": "11.06",
      "ask": "11.14",
      "open": "11.52",
      "high": "11.54",
      "low": "10.74",
      "close": "11.14",
      "average": "11.0158",
      "volume": "34671",
      "turnover": "381928.12",
      "trades": "144"
    },
    {
      "date": "2023-07-03",
      "bid": "10.96",
      "ask": "11.14",
      "open": "11.02",
      "high": "11.14",
      "low": "10.50",
      "close": "11.14",
      "average": "10.6845",
      "volume": "70676",
      "turnover": "755135",
      "trades": "122"
    },
    {
      "date": "2023-07-04",
      "bid": "10.94",
      "ask": "11.54",
      "open": "10.56",
      "high": "11.14",
      "low": "10.50",
      "close": "11.14",
      "average": "10.7639",
      "volume": "68565",
      "turnover": "738029.72",
      "trades": "137"
    },
    {
      "date": "2023-07-05",
      "bid": "10.80",
      "ask": "10.82",
      "open": "10.92",
      "high": "11.40",
      "low": "10.70",
      "close": "10.80",
      "average": "10.8726",
      "volume": "13042",
      "turnover": "141800.52",
      "trades": "59"
    },
    {
      "date": "2023-07-06",
      "bid": "10.74",
      "ask": "10.90",
      "open": "10.80",
      "high": "10.96",
      "low": "10.60",
      "close": "10.88",
      "average": "10.7405",
      "volume": "17060",
      "turnover": "183232.22",
      "trades": "57"
    },
    {
      "date": "2023-07-07",
      "bid": "10.64",
      "ask": "10.78",
      "open": "10.88",
      "high": "10.88",
      "low": "10.62",
      "close": "10.78",
      "average": "10.7201",
      "volume": "10935",
      "turnover": "117224.56",
      "trades": "37"
    },
    {
      "date": "2023-07-10",
      "bid": "10.36",
      "ask": "10.46",
      "open": "10.78",
      "high": "10.78",
      "low": "10.24",
      "close": "10.42",
      "average": "10.4336",
      "volume": "22158",
      "turnover": "231188.12",
      "trades": "53"
    },
    {
      "date": "2023-07-11",
      "bid": "10.76",
      "ask": "10.86",
      "open": "10.32",
      "high": "10.90",
      "low": "10.32",
      "close": "10.86",
      "average": "10.6135",
      "volume": "18655",
      "turnover": "197994.5",
      "trades": "56"
    },
    {
      "date": "2023-07-12",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.88",
      "high": "10.88",
      "low": "10.42",
      "close": "10.72",
      "average": "10.6157",
      "volume": "9283",
      "turnover": "98545.56",
      "trades": "54"
    },
    {
      "date": "2023-07-13",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.62",
      "high": "10.70",
      "low": "10.42",
      "close": "10.62",
      "average": "10.518",
      "volume": "34448",
      "turnover": "362325.66",
      "trades": "58"
    },
    {
      "date": "2023-07-14",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.46",
      "high": "10.48",
      "low": "9.98",
      "close": "10.04",
      "average": "10.2358",
      "volume": "36808",
      "turnover": "376758.02",
      "trades": "101"
    },
    {
      "date": "2023-07-17",
      "bid": "9.97",
      "ask": "9.98",
      "open": "10.10",
      "high": "10.10",
      "low": "9.70",
      "close": "10.00",
      "average": "9.9389",
      "volume": "61885",
      "turnover": "614825.43",
      "trades": "97"
    },
    {
      "date": "2023-07-18",
      "bid": "10.00",
      "ask": "10.02",
      "open": "10.00",
      "high": "10.08",
      "low": "9.19",
      "close": "9.99",
      "average": "9.6815",
      "volume": "62389",
      "turnover": "604018.53",
      "trades": "121"
    },
    {
      "date": "2023-07-19",
      "bid": "10.00",
      "ask": "10.12",
      "open": "9.99",
      "high": "10.22",
      "low": "9.75",
      "close": "10.00",
      "average": "10.0196",
      "volume": "33884",
      "turnover": "339502.88",
      "trades": "55"
    },
    {
      "date": "2023-07-20",
      "bid": "9.74",
      "ask": "9.84",
      "open": "10.06",
      "high": "10.66",
      "low": "9.61",
      "close": "9.76",
      "average": "9.8739",
      "volume": "29852",
      "turnover": "294756.62",
      "trades": "72"
    },
    {
      "date": "2023-07-21",
      "bid": "9.80",
      "ask": "9.97",
      "open": "9.99",
      "high": "10.28",
      "low": "9.50",
      "close": "9.70",
      "average": "9.7387",
      "volume": "33523",
      "turnover": "326470.44",
      "trades": "64"
    },
    {
      "date": "2023-07-24",
      "bid": "9.63",
      "ask": "10.20",
      "open": "9.50",
      "high": "10.00",
      "low": "9.40",
      "close": "10.00",
      "average": "9.6073",
      "volume": "40803",
      "turnover": "392007.57",
      "trades": "96"
    },
    {
      "date": "2023-07-25",
      "bid": "9.73",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.60",
      "low": "9.50",
      "close": "9.72",
      "average": "10.1002",
      "volume": "71896",
      "turnover": "726164.25",
      "trades": "110"
    },
    {
      "date": "2023-07-26",
      "bid": "9.62",
      "ask": "9.78",
      "open": "9.72",
      "high": "9.97",
      "low": "9.50",
      "close": "9.94",
      "average": "9.634",
      "volume": "13594",
      "turnover": "130964.2",
      "trades": "36"
    },
    {
      "date": "2023-07-27",
      "bid": "9.76",
      "ask": "9.99",
      "open": "9.60",
      "high": "9.86",
      "low": "9.58",
      "close": "9.75",
      "average": "9.7211",
      "volume": "35879",
      "turnover": "348784.16",
      "trades": "99"
    },
    {
      "date": "2023-07-28",
      "bid": "9.58",
      "ask": "9.81",
      "open": "9.75",
      "high": "10.18",
      "low": "9.49",
      "close": "9.85",
      "average": "9.6769",
      "volume": "54130",
      "turnover": "523813.22",
      "trades": "77"
    },
    {
      "date": "2023-07-31",
      "bid": "9.61",
      "ask": "9.68",
      "open": "9.85",
      "high": "9.85",
      "low": "9.51",
      "close": "9.60",
      "average": "9.5972",
      "volume": "37331",
      "turnover": "358271.86",
      "trades": "66"
    },
    {
      "date": "2023-08-01",
      "bid": "9.61",
      "ask": "9.65",
      "open": "9.60",
      "high": "9.70",
      "low": "9.55",
      "close": "9.60",
      "average": "9.6253",
      "volume": "28544",
      "turnover": "274745.85",
      "trades": "58"
    },
    {
      "date": "2023-08-02",
      "bid": "9.66",
      "ask": "9.74",
      "open": "9.50",
      "high": "9.70",
      "low": "9.41",
      "close": "9.70",
      "average": "9.5327",
      "volume": "26967",
      "turnover": "257069.11",
      "trades": "64"
    },
    {
      "date": "2023-08-03",
      "bid": "9.56",
      "ask": "9.66",
      "open": "9.55",
      "high": "9.74",
      "low": "9.55",
      "close": "9.57",
      "average": "9.6655",
      "volume": "10141",
      "turnover": "98018.2",
      "trades": "30"
    },
    {
      "date": "2023-08-04",
      "bid": "9.56",
      "ask": "9.58",
      "open": "9.56",
      "high": "9.64",
      "low": "9.31",
      "close": "9.56",
      "average": "9.5176",
      "volume": "40690",
      "turnover": "387273.05",
      "trades": "86"
    },
    {
      "date": "2023-08-07",
      "bid": "9.40",
      "ask": "9.60",
      "open": "9.54",
      "high": "9.69",
      "low": "9.20",
      "close": "9.59",
      "average": "9.4233",
      "volume": "22662",
      "turnover": "213551.72",
      "trades": "63"
    },
    {
      "date": "2023-08-08",
      "bid": "9.34",
      "ask": "9.45",
      "open": "9.58",
      "high": "9.59",
      "low": "9.31",
      "close": "9.31",
      "average": "9.3899",
      "volume": "20002",
      "turnover": "187816.83",
      "trades": "61"
    },
    {
      "date": "2023-08-09",
      "bid": "9.32",
      "ask": "9.60",
      "open": "9.31",
      "high": "9.68",
      "low": "9.05",
      "close": "9.60",
      "average": "9.2742",
      "volume": "70546",
      "turnover": "654260.36",
      "trades": "109"
    },
    {
      "date": "2023-08-10",
      "bid": "9.48",
      "ask": "9.59",
      "open": "9.30",
      "high": "9.69",
      "low": "9.30",
      "close": "9.59",
      "average": "9.4587",
      "volume": "43978",
      "turnover": "415975.81",
      "trades": "60"
    },
    {
      "date": "2023-08-11",
      "bid": "9.31",
      "ask": "9.44",
      "open": "9.37",
      "high": "9.56",
      "low": "9.30",
      "close": "9.35",
      "average": "9.415",
      "volume": "21260",
      "turnover": "200162.6",
      "trades": "44"
    },
    {
      "date": "2023-08-14",
      "bid": "9.35",
      "ask": "9.48",
      "open": "9.35",
      "high": "9.50",
      "low": "9.01",
      "close": "9.47",
      "average": "9.294",
      "volume": "37247",
      "turnover": "346173.27",
      "trades": "82"
    },
    {
      "date": "2023-08-15",
      "bid": "9.34",
      "ask": "9.40",
      "open": "9.20",
      "high": "9.65",
      "low": "9.20",
      "close": "9.34",
      "average": "9.3929",
      "volume": "2015185",
      "turnover": "18928508.82",
      "trades": "70"
    },
    {
      "date": "2023-08-16",
      "bid": "9.51",
      "ask": "9.64",
      "open": "9.34",
      "high": "9.69",
      "low": "9.34",
      "close": "9.50",
      "average": "9.427",
      "volume": "3521765",
      "turnover": "33199590.48",
      "trades": "40"
    },
    {
      "date": "2023-08-17",
      "bid": "8.29",
      "ask": "8.40",
      "open": "9.44",
      "high": "9.44",
      "low": "8.03",
      "close": "8.40",
      "average": "8.3573",
      "volume": "2053219",
      "turnover": "17981022.64",
      "trades": "276"
    },
    {
      "date": "2023-08-18",
      "bid": "8.32",
      "ask": "8.60",
      "open": "8.45",
      "high": "8.67",
      "low": "8.13",
      "close": "8.33",
      "average": "8.4447",
      "volume": "79711",
      "turnover": "673134.88",
      "trades": "99"
    },
    {
      "date": "2023-08-21",
      "bid": "8.42",
      "ask": "8.59",
      "open": "8.33",
      "high": "8.98",
      "low": "8.12",
      "close": "8.59",
      "average": "8.4322",
      "volume": "62891",
      "turnover": "530309.74",
      "trades": "77"
    },
    {
      "date": "2023-08-22",
      "bid": "8.90",
      "ask": "8.99",
      "open": "8.59",
      "high": "8.99",
      "low": "8.23",
      "close": "8.99",
      "average": "8.6628",
      "volume": "57316",
      "turnover": "496518.48",
      "trades": "63"
    },
    {
      "date": "2023-08-23",
      "bid": "8.26",
      "ask": "8.58",
      "open": "8.39",
      "high": "8.60",
      "low": "8.10",
      "close": "8.27",
      "average": "8.5321",
      "volume": "665029",
      "turnover": "5674062.25",
      "trades": "152"
    },
    {
      "date": "2023-08-24",
      "bid": "8.19",
      "ask": "8.35",
      "open": "8.58",
      "high": "8.58",
      "low": "8.04",
      "close": "8.14",
      "average": "8.2124",
      "volume": "62148",
      "turnover": "510382.5",
      "trades": "89"
    },
    {
      "date": "2023-08-25",
      "bid": "8.25",
      "ask": "8.28",
      "open": "7.91",
      "high": "8.30",
      "low": "7.62",
      "close": "8.15",
      "average": "8.1846",
      "volume": "754393",
      "turnover": "6174386.17",
      "trades": "103"
    },
    {
      "date": "2023-08-28",
      "bid": "7.60",
      "ask": "7.62",
      "open": "8.15",
      "high": "8.15",
      "low": "7.22",
      "close": "7.61",
      "average": "7.7085",
      "volume": "772401",
      "turnover": "5958808.85",
      "trades": "364"
    },
    {
      "date": "2023-08-29",
      "bid": "7.59",
      "ask": "7.78",
      "open": "7.60",
      "high": "7.70",
      "low": "7.40",
      "close": "7.59",
      "average": "7.5002",
      "volume": "2665083",
      "turnover": "19983582.51",
      "trades": "277"
    },
    {
      "date": "2023-08-30",
      "bid": "7.40",
      "ask": "7.44",
      "open": "7.30",
      "high": "7.60",
      "low": "7.30",
      "close": "7.40",
      "average": "7.4883",
      "volume": "249640",
      "turnover": "1869389.5",
      "trades": "278"
    },
    {
      "date": "2023-08-31",
      "bid": "8.21",
      "ask": "8.29",
      "open": "7.40",
      "high": "8.25",
      "low": "7.21",
      "close": "8.21",
      "average": "7.812",
      "volume": "1488096",
      "turnover": "11625216.35",
      "trades": "1586"
    },
    {
      "date": "2023-09-01",
      "bid": "8.66",
      "ask": "8.72",
      "open": "8.40",
      "high": "8.80",
      "low": "8.30",
      "close": "8.68",
      "average": "8.5918",
      "volume": "885533",
      "turnover": "7611138.83",
      "trades": "1113"
    },
    {
      "date": "2023-09-04",
      "bid": "8.61",
      "ask": "8.79",
      "open": "8.90",
      "high": "9.48",
      "low": "8.30",
      "close": "8.79",
      "average": "8.8742",
      "volume": "631839",
      "turnover": "5624231",
      "trades": "692"
    },
    {
      "date": "2023-09-05",
      "bid": "8.27",
      "ask": "8.28",
      "open": "8.76",
      "high": "8.76",
      "low": "8.25",
      "close": "8.27",
      "average": "8.3397",
      "volume": "410637",
      "turnover": "3424594.35",
      "trades": "418"
    },
    {
      "date": "2023-09-06",
      "bid": "8.42",
      "ask": "8.60",
      "open": "8.27",
      "high": "8.72",
      "low": "8.23",
      "close": "8.50",
      "average": "8.4626",
      "volume": "547759",
      "turnover": "4635445.46",
      "trades": "608"
    },
    {
      "date": "2023-09-07",
      "bid": "8.35",
      "ask": "8.38",
      "open": "8.50",
      "high": "8.87",
      "low": "8.35",
      "close": "8.35",
      "average": "8.3996",
      "volume": "126241",
      "turnover": "1060373.87",
      "trades": "131"
    },
    {
      "date": "2023-09-08",
      "bid": "8.10",
      "ask": "8.16",
      "open": "8.35",
      "high": "8.59",
      "low": "8.07",
      "close": "8.16",
      "average": "8.3324",
      "volume": "85448",
      "turnover": "711988.98",
      "trades": "155"
    },
    {
      "date": "2023-09-11",
      "bid": "7.92",
      "ask": "7.99",
      "open": "8.20",
      "high": "8.21",
      "low": "7.69",
      "close": "7.99",
      "average": "7.94",
      "volume": "373618",
      "turnover": "2966527.11",
      "trades": "265"
    },
    {
      "date": "2023-09-12",
      "bid": "7.92",
      "ask": "7.97",
      "open": "7.85",
      "high": "8.00",
      "low": "7.82",
      "close": "7.92",
      "average": "7.9283",
      "volume": "155227",
      "turnover": "1230689.01",
      "trades": "133"
    },
    {
      "date": "2023-09-13",
      "bid": "8.04",
      "ask": "8.08",
      "open": "7.99",
      "high": "8.39",
      "low": "7.81",
      "close": "8.07",
      "average": "8.1266",
      "volume": "185493",
      "turnover": "1507419.79",
      "trades": "174"
    },
    {
      "date": "2023-09-14",
      "bid": "8.21",
      "ask": "8.39",
      "open": "8.12",
      "high": "8.50",
      "low": "7.99",
      "close": "8.21",
      "average": "8.2626",
      "volume": "291997",
      "turnover": "2412643.29",
      "trades": "170"
    },
    {
      "date": "2023-09-15",
      "bid": "8.14",
      "ask": "8.22",
      "open": "8.21",
      "high": "8.25",
      "low": "7.92",
      "close": "7.92",
      "average": "7.9662",
      "volume": "410368",
      "turnover": "3269067.88",
      "trades": "153"
    },
    {
      "date": "2023-09-18",
      "bid": "7.90",
      "ask": "7.98",
      "open": "7.93",
      "high": "8.17",
      "low": "7.80",
      "close": "7.91",
      "average": "8.0305",
      "volume": "252327",
      "turnover": "2026410.82",
      "trades": "257"
    },
    {
      "date": "2023-09-19",
      "bid": "7.75",
      "ask": "7.81",
      "open": "7.99",
      "high": "8.05",
      "low": "7.50",
      "close": "7.81",
      "average": "7.7819",
      "volume": "258837",
      "turnover": "2015747.95",
      "trades": "195"
    },
    {
      "date": "2023-09-20",
      "bid": "7.89",
      "ask": "7.92",
      "open": "7.81",
      "high": "8.02",
      "low": "7.77",
      "close": "7.92",
      "average": "7.8697",
      "volume": "175049",
      "turnover": "1377438.8",
      "trades": "193"
    },
    {
      "date": "2023-09-21",
      "bid": "8.02",
      "ask": "8.10",
      "open": "7.92",
      "high": "8.49",
      "low": "7.83",
      "close": "8.02",
      "average": "7.9778",
      "volume": "166258",
      "turnover": "1325980.03",
      "trades": "203"
    },
    {
      "date": "2023-09-22",
      "bid": "8.06",
      "ask": "8.14",
      "open": "8.02",
      "high": "8.27",
      "low": "7.98",
      "close": "8.07",
      "average": "8.0799",
      "volume": "167178",
      "turnover": "1349976.1",
      "trades": "138"
    },
    {
      "date": "2023-09-25",
      "bid": "8.02",
      "ask": "8.08",
      "open": "8.10",
      "high": "8.19",
      "low": "8.00",
      "close": "8.02",
      "average": "8.0348",
      "volume": "88173",
      "turnover": "708448.03",
      "trades": "134"
    },
    {
      "date": "2023-09-26",
      "bid": "8.06",
      "ask": "8.12",
      "open": "8.02",
      "high": "8.30",
      "low": "8.02",
      "close": "8.06",
      "average": "8.1199",
      "volume": "57801",
      "turnover": "469339.66",
      "trades": "94"
    },
    {
      "date": "2023-09-27",
      "bid": "7.89",
      "ask": "7.95",
      "open": "8.19",
      "high": "8.19",
      "low": "7.85",
      "close": "7.90",
      "average": "7.9476",
      "volume": "218692",
      "turnover": "1738339.25",
      "trades": "127"
    },
    {
      "date": "2023-09-28",
      "bid": "7.78",
      "ask": "7.84",
      "open": "7.90",
      "high": "7.90",
      "low": "7.68",
      "close": "7.87",
      "average": "7.8157",
      "volume": "52343",
      "turnover": "409098.4",
      "trades": "70"
    },
    {
      "date": "2023-09-29",
      "bid": "7.90",
      "ask": "7.93",
      "open": "7.87",
      "high": "8.00",
      "low": "7.56",
      "close": "7.90",
      "average": "7.856",
      "volume": "211777",
      "turnover": "1663727.49",
      "trades": "174"
    },
    {
      "date": "2023-10-02",
      "bid": "7.59",
      "ask": "7.71",
      "open": "7.70",
      "high": "8.10",
      "low": "7.47",
      "close": "7.64",
      "average": "7.7665",
      "volume": "209115",
      "turnover": "1624100.27",
      "trades": "189"
    },
    {
      "date": "2023-10-03",
      "bid": "7.70",
      "ask": "7.75",
      "open": "7.60",
      "high": "7.83",
      "low": "7.60",
      "close": "7.69",
      "average": "7.7023",
      "volume": "199068",
      "turnover": "1533271.95",
      "trades": "120"
    },
    {
      "date": "2023-10-04",
      "bid": "7.67",
      "ask": "7.78",
      "open": "7.62",
      "high": "7.78",
      "low": "7.51",
      "close": "7.78",
      "average": "7.6288",
      "volume": "71641",
      "turnover": "546535.51",
      "trades": "91"
    },
    {
      "date": "2023-10-05",
      "bid": "7.68",
      "ask": "7.75",
      "open": "7.70",
      "high": "7.79",
      "low": "7.53",
      "close": "7.68",
      "average": "7.6656",
      "volume": "95219",
      "turnover": "729915.31",
      "trades": "75"
    },
    {
      "date": "2023-10-06",
      "bid": "7.68",
      "ask": "7.71",
      "open": "7.60",
      "high": "7.76",
      "low": "7.60",
      "close": "7.68",
      "average": "7.6725",
      "volume": "111062",
      "turnover": "852126.15",
      "trades": "107"
    },
    {
      "date": "2023-10-09",
      "bid": "8.04",
      "ask": "8.05",
      "open": "7.72",
      "high": "8.10",
      "low": "7.70",
      "close": "8.05",
      "average": "7.9902",
      "volume": "340121",
      "turnover": "2717654.19",
      "trades": "302"
    },
    {
      "date": "2023-10-10",
      "bid": "8.27",
      "ask": "8.29",
      "open": "8.27",
      "high": "8.43",
      "low": "8.14",
      "close": "8.28",
      "average": "8.2526",
      "volume": "72805",
      "turnover": "600828.6",
      "trades": "105"
    },
    {
      "date": "2023-10-11",
      "bid": "8.21",
      "ask": "8.29",
      "open": "8.29",
      "high": "8.59",
      "low": "8.08",
      "close": "8.30",
      "average": "8.3217",
      "volume": "130887",
      "turnover": "1089196.53",
      "trades": "142"
    },
    {
      "date": "2023-10-12",
      "bid": "8.11",
      "ask": "8.18",
      "open": "8.30",
      "high": "8.49",
      "low": "8.12",
      "close": "8.12",
      "average": "8.2774",
      "volume": "104127",
      "turnover": "861904.45",
      "trades": "106"
    },
    {
      "date": "2023-10-13",
      "bid": "8.05",
      "ask": "8.18",
      "open": "8.15",
      "high": "8.30",
      "low": "7.96",
      "close": "8.04",
      "average": "8.1649",
      "volume": "84452",
      "turnover": "689545.34",
      "trades": "96"
    },
    {
      "date": "2023-10-16",
      "bid": "8.24",
      "ask": "8.33",
      "open": "8.00",
      "high": "8.38",
      "low": "7.96",
      "close": "8.26",
      "average": "8.2195",
      "volume": "130696",
      "turnover": "1074258.54",
      "trades": "131"
    },
    {
      "date": "2023-10-17",
      "bid": "8.12",
      "ask": "8.14",
      "open": "8.37",
      "high": "8.47",
      "low": "8.10",
      "close": "8.10",
      "average": "8.2523",
      "volume": "151755",
      "turnover": "1252330.71",
      "trades": "189"
    },
    {
      "date": "2023-10-18",
      "bid": "8.23",
      "ask": "8.35",
      "open": "8.06",
      "high": "8.33",
      "low": "8.06",
      "close": "8.25",
      "average": "8.2746",
      "volume": "80151",
      "turnover": "663217.13",
      "trades": "77"
    },
    {
      "date": "2023-10-19",
      "bid": "7.85",
      "ask": "7.90",
      "open": "8.25",
      "high": "8.25",
      "low": "7.70",
      "close": "7.90",
      "average": "8.0013",
      "volume": "64424",
      "turnover": "515477.09",
      "trades": "79"
    },
    {
      "date": "2023-10-20",
      "bid": "7.87",
      "ask": "7.98",
      "open": "7.95",
      "high": "8.07",
      "low": "7.60",
      "close": "7.95",
      "average": "7.7989",
      "volume": "376327",
      "turnover": "2934955.45",
      "trades": "131"
    },
    {
      "date": "2023-10-23",
      "bid": "7.80",
      "ask": "7.87",
      "open": "7.95",
      "high": "8.04",
      "low": "7.74",
      "close": "7.89",
      "average": "7.8606",
      "volume": "44890",
      "turnover": "352862.35",
      "trades": "86"
    },
    {
      "date": "2023-10-24",
      "bid": "7.63",
      "ask": "7.70",
      "open": "7.86",
      "high": "8.00",
      "low": "7.46",
      "close": "7.69",
      "average": "7.7344",
      "volume": "138097",
      "turnover": "1068104.12",
      "trades": "113"
    },
    {
      "date": "2023-10-25",
      "bid": "7.37",
      "ask": "7.42",
      "open": "7.69",
      "high": "7.87",
      "low": "7.34",
      "close": "7.54",
      "average": "7.5237",
      "volume": "149631",
      "turnover": "1125774.86",
      "trades": "188"
    },
    {
      "date": "2023-10-26",
      "bid": "7.55",
      "ask": "7.66",
      "open": "7.40",
      "high": "7.73",
      "low": "7.35",
      "close": "7.61",
      "average": "7.5065",
      "volume": "71063",
      "turnover": "533431.9",
      "trades": "115"
    },
    {
      "date": "2023-10-27",
      "bid": "7.84",
      "ask": "7.89",
      "open": "7.94",
      "high": "8.11",
      "low": "7.70",
      "close": "7.91",
      "average": "7.924",
      "volume": "71261",
      "turnover": "564674.97",
      "trades": "121"
    },
    {
      "date": "2023-10-30",
      "bid": "7.80",
      "ask": "7.87",
      "open": "7.91",
      "high": "7.99",
      "low": "7.62",
      "close": "7.80",
      "average": "7.8246",
      "volume": "53590",
      "turnover": "419320.76",
      "trades": "91"
    },
    {
      "date": "2023-10-31",
      "bid": "7.89",
      "ask": "7.99",
      "open": "7.80",
      "high": "8.19",
      "low": "7.79",
      "close": "7.88",
      "average": "7.9834",
      "volume": "122585",
      "turnover": "980378.75",
      "trades": "78"
    },
    {
      "date": "2023-11-01",
      "bid": "7.70",
      "ask": "7.78",
      "open": "8.00",
      "high": "8.04",
      "low": "7.65",
      "close": "7.71",
      "average": "7.8538",
      "volume": "83098",
      "turnover": "652633.24",
      "trades": "112"
    },
    {
      "date": "2023-11-02",
      "bid": "8.02",
      "ask": "8.20",
      "open": "7.71",
      "high": "8.22",
      "low": "7.71",
      "close": "8.14",
      "average": "7.9613",
      "volume": "527635",
      "turnover": "4200638.92",
      "trades": "122"
    },
    {
      "date": "2023-11-03",
      "bid": "8.30",
      "ask": "8.43",
      "open": "8.01",
      "high": "8.49",
      "low": "8.01",
      "close": "8.32",
      "average": "8.2274",
      "volume": "21648",
      "turnover": "178107.21",
      "trades": "29"
    },
    {
      "date": "2023-11-06",
      "bid": "8.22",
      "ask": "8.30",
      "open": "8.32",
      "high": "8.36",
      "low": "8.11",
      "close": "8.30",
      "average": "8.2422",
      "volume": "28549",
      "turnover": "235306.82",
      "trades": "56"
    },
    {
      "date": "2023-11-07",
      "bid": "8.10",
      "ask": "8.18",
      "open": "8.19",
      "high": "8.20",
      "low": "8.05",
      "close": "8.18",
      "average": "8.1747",
      "volume": "51092",
      "turnover": "417664.06",
      "trades": "58"
    },
    {
      "date": "2023-11-08",
      "bid": "7.90",
      "ask": "8.08",
      "open": "8.00",
      "high": "8.15",
      "low": "7.86",
      "close": "8.01",
      "average": "7.9659",
      "volume": "138093",
      "turnover": "1100035.22",
      "trades": "144"
    },
    {
      "date": "2023-11-09",
      "bid": "8.03",
      "ask": "8.07",
      "open": "8.01",
      "high": "8.09",
      "low": "7.75",
      "close": "8.09",
      "average": "7.9492",
      "volume": "131703",
      "turnover": "1046931.11",
      "trades": "121"
    },
    {
      "date": "2023-11-10",
      "bid": "8.10",
      "ask": "8.29",
      "open": "8.09",
      "high": "8.26",
      "low": "7.94",
      "close": "8.12",
      "average": "8.0333",
      "volume": "58647",
      "turnover": "471126.12",
      "trades": "59"
    },
    {
      "date": "2023-11-13",
      "bid": "8.12",
      "ask": "8.13",
      "open": "8.00",
      "high": "8.47",
      "low": "7.90",
      "close": "8.24",
      "average": "8.2152",
      "volume": "133604",
      "turnover": "1097582.22",
      "trades": "88"
    },
    {
      "date": "2023-11-14",
      "bid": "8.52",
      "ask": "8.59",
      "open": "8.06",
      "high": "8.85",
      "low": "8.01",
      "close": "8.61",
      "average": "8.4622",
      "volume": "544677",
      "turnover": "4609159.01",
      "trades": "201"
    },
    {
      "date": "2023-11-15",
      "bid": "8.49",
      "ask": "8.51",
      "open": "8.63",
      "high": "8.85",
      "low": "8.46",
      "close": "8.46",
      "average": "8.7094",
      "volume": "98950",
      "turnover": "861794.18",
      "trades": "147"
    },
    {
      "date": "2023-11-16",
      "bid": "8.37",
      "ask": "8.45",
      "open": "8.46",
      "high": "8.59",
      "low": "8.32",
      "close": "8.45",
      "average": "8.4515",
      "volume": "71875",
      "turnover": "607452.21",
      "trades": "135"
    },
    {
      "date": "2023-11-17",
      "bid": "8.70",
      "ask": "8.80",
      "open": "8.45",
      "high": "9.01",
      "low": "8.45",
      "close": "8.80",
      "average": "8.7059",
      "volume": "146901",
      "turnover": "1278898.25",
      "trades": "121"
    },
    {
      "date": "2023-11-20",
      "bid": "9.00",
      "ask": "9.07",
      "open": "9.00",
      "high": "9.50",
      "low": "8.97",
      "close": "9.07",
      "average": "9.1523",
      "volume": "127923",
      "turnover": "1167253.23",
      "trades": "148"
    },
    {
      "date": "2023-11-21",
      "bid": "8.95",
      "ask": "8.96",
      "open": "9.06",
      "high": "9.10",
      "low": "8.84",
      "close": "8.97",
      "average": "8.9875",
      "volume": "54539",
      "turnover": "490171.01",
      "trades": "129"
    },
    {
      "date": "2023-11-22",
      "bid": "9.07",
      "ask": "9.21",
      "open": "9.00",
      "high": "9.40",
      "low": "8.99",
      "close": "9.35",
      "average": "9.166",
      "volume": "256547",
      "turnover": "2351303.65",
      "trades": "142"
    },
    {
      "date": "2023-11-23",
      "bid": "9.34",
      "ask": "9.44",
      "open": "9.35",
      "high": "9.70",
      "low": "9.15",
      "close": "9.35",
      "average": "9.4869",
      "volume": "319439",
      "turnover": "3038048.4",
      "trades": "123"
    },
    {
      "date": "2023-11-24",
      "bid": "9.59",
      "ask": "9.76",
      "open": "9.34",
      "high": "10.00",
      "low": "9.34",
      "close": "9.76",
      "average": "9.5966",
      "volume": "145568",
      "turnover": "1396963.44",
      "trades": "129"
    },
    {
      "date": "2023-11-27",
      "bid": "9.85",
      "ask": "9.87",
      "open": "9.75",
      "high": "9.95",
      "low": "9.45",
      "close": "9.88",
      "average": "9.8394",
      "volume": "207283",
      "turnover": "2040616.4",
      "trades": "127"
    },
    {
      "date": "2023-11-28",
      "bid": "9.71",
      "ask": "9.76",
      "open": "9.88",
      "high": "10.00",
      "low": "9.61",
      "close": "9.76",
      "average": "9.8472",
      "volume": "125757",
      "turnover": "1238349.12",
      "trades": "79"
    },
    {
      "date": "2023-11-29",
      "bid": "9.52",
      "ask": "9.59",
      "open": "9.70",
      "high": "10.04",
      "low": "9.30",
      "close": "9.63",
      "average": "9.7378",
      "volume": "629072",
      "turnover": "6069291.25",
      "trades": "120"
    },
    {
      "date": "2023-11-30",
      "bid": "9.90",
      "ask": "9.92",
      "open": "9.54",
      "high": "9.99",
      "low": "9.40",
      "close": "9.93",
      "average": "9.8571",
      "volume": "176961",
      "turnover": "1744330.03",
      "trades": "146"
    },
    {
      "date": "2023-12-01",
      "bid": "9.84",
      "ask": "9.99",
      "open": "9.80",
      "high": "10.04",
      "low": "9.80",
      "close": "10.00",
      "average": "9.9399",
      "volume": "84624",
      "turnover": "841154.52",
      "trades": "109"
    },
    {
      "date": "2023-12-04",
      "bid": "10.28",
      "ask": "10.40",
      "open": "10.16",
      "high": "10.40",
      "low": "9.99",
      "close": "10.40",
      "average": "10.1698",
      "volume": "82554",
      "turnover": "839559.86",
      "trades": "126"
    },
    {
      "date": "2023-12-05",
      "bid": "10.78",
      "ask": "10.80",
      "open": "10.40",
      "high": "10.92",
      "low": "10.16",
      "close": "10.78",
      "average": "10.5279",
      "volume": "195897",
      "turnover": "2062392.74",
      "trades": "171"
    },
    {
      "date": "2023-12-06",
      "bid": "10.64",
      "ask": "10.82",
      "open": "10.78",
      "high": "10.98",
      "low": "10.60",
      "close": "10.62",
      "average": "10.8008",
      "volume": "182929",
      "turnover": "1975775.36",
      "trades": "194"
    },
    {
      "date": "2023-12-07",
      "bid": "10.80",
      "ask": "10.86",
      "open": "10.62",
      "high": "11.00",
      "low": "10.62",
      "close": "10.88",
      "average": "10.7788",
      "volume": "163454",
      "turnover": "1761837.28",
      "trades": "150"
    },
    {
      "date": "2023-12-08",
      "bid": "11.06",
      "ask": "11.14",
      "open": "10.88",
      "high": "11.20",
      "low": "10.40",
      "close": "11.14",
      "average": "10.9765",
      "volume": "123337",
      "turnover": "1353803.96",
      "trades": "150"
    },
    {
      "date": "2023-12-11",
      "bid": "10.90",
      "ask": "11.06",
      "open": "11.14",
      "high": "11.30",
      "low": "10.60",
      "close": "11.06",
      "average": "11.0185",
      "volume": "196539",
      "turnover": "2165573.79",
      "trades": "176"
    },
    {
      "date": "2023-12-12",
      "bid": "10.56",
      "ask": "10.66",
      "open": "11.00",
      "high": "11.00",
      "low": "10.44",
      "close": "10.68",
      "average": "10.6677",
      "volume": "126829",
      "turnover": "1352969.32",
      "trades": "147"
    },
    {
      "date": "2023-12-13",
      "bid": "10.82",
      "ask": "10.90",
      "open": "10.66",
      "high": "11.14",
      "low": "10.50",
      "close": "10.92",
      "average": "10.787",
      "volume": "43440",
      "turnover": "468588.26",
      "trades": "83"
    },
    {
      "date": "2023-12-14",
      "bid": "11.36",
      "ask": "11.58",
      "open": "11.30",
      "high": "11.60",
      "low": "11.10",
      "close": "11.58",
      "average": "11.5083",
      "volume": "149128",
      "turnover": "1716208.88",
      "trades": "165"
    },
    {
      "date": "2023-12-15",
      "bid": "11.68",
      "ask": "11.76",
      "open": "11.50",
      "high": "11.90",
      "low": "11.40",
      "close": "11.76",
      "average": "11.7464",
      "volume": "160271",
      "turnover": "1882611.86",
      "trades": "145"
    },
    {
      "date": "2023-12-18",
      "bid": "11.60",
      "ask": "11.62",
      "open": "11.76",
      "high": "12.00",
      "low": "11.30",
      "close": "11.60",
      "average": "11.631",
      "volume": "293317",
      "turnover": "3411573.08",
      "trades": "127"
    },
    {
      "date": "2023-12-19",
      "bid": "11.74",
      "ask": "11.90",
      "open": "11.92",
      "high": "12.00",
      "low": "11.60",
      "close": "11.90",
      "average": "11.8953",
      "volume": "40045",
      "turnover": "476348.02",
      "trades": "92"
    },
    {
      "date": "2023-12-20",
      "bid": "11.72",
      "ask": "11.86",
      "open": "11.90",
      "high": "11.90",
      "low": "11.52",
      "close": "11.86",
      "average": "11.7184",
      "volume": "88744",
      "turnover": "1039934.44",
      "trades": "80"
    },
    {
      "date": "2023-12-21",
      "bid": "11.58",
      "ask": "11.60",
      "open": "11.58",
      "high": "11.62",
      "low": "11.00",
      "close": "11.60",
      "average": "11.4653",
      "volume": "113488",
      "turnover": "1301171.36",
      "trades": "110"
    },
    {
      "date": "2023-12-22",
      "bid": "12.38",
      "ask": "12.48",
      "open": "11.66",
      "high": "13.00",
      "low": "11.60",
      "close": "12.48",
      "average": "12.1588",
      "volume": "211976",
      "turnover": "2577373.14",
      "trades": "225"
    },
    {
      "date": "2023-12-27",
      "bid": "12.14",
      "ask": "12.16",
      "open": "12.50",
      "high": "12.50",
      "low": "12.14",
      "close": "12.16",
      "average": "12.3159",
      "volume": "71940",
      "turnover": "886006.1",
      "trades": "136"
    },
    {
      "date": "2023-12-28",
      "bid": "12.02",
      "ask": "12.38",
      "open": "12.16",
      "high": "12.42",
      "low": "11.36",
      "close": "12.38",
      "average": "11.7073",
      "volume": "281603",
      "turnover": "3319576.69",
      "trades": "284"
    },
    {
      "date": "2023-12-29",
      "bid": "12.38",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.70",
      "low": "12.38",
      "close": "12.50",
      "average": "12.5664",
      "volume": "143471",
      "turnover": "1802914",
      "trades": "219"
    },
    {
      "date": "2024-01-02",
      "bid": "12.76",
      "ask": "12.82",
      "open": "12.56",
      "high": "13.40",
      "low": "12.52",
      "close": "12.82",
      "average": "12.7605",
      "volume": "79424",
      "turnover": "1013489.48",
      "trades": "175"
    },
    {
      "date": "2024-01-03",
      "bid": "12.24",
      "ask": "12.62",
      "open": "12.90",
      "high": "13.30",
      "low": "12.20",
      "close": "12.60",
      "average": "12.5667",
      "volume": "100059",
      "turnover": "1257413.78",
      "trades": "211"
    },
    {
      "date": "2024-01-04",
      "bid": "12.44",
      "ask": "12.46",
      "open": "12.60",
      "high": "12.60",
      "low": "12.10",
      "close": "12.46",
      "average": "12.4053",
      "volume": "97242",
      "turnover": "1206320.2",
      "trades": "151"
    },
    {
      "date": "2024-01-05",
      "bid": "12.20",
      "ask": "12.32",
      "open": "12.14",
      "high": "12.44",
      "low": "11.90",
      "close": "12.18",
      "average": "12.2377",
      "volume": "65457",
      "turnover": "801042.32",
      "trades": "70"
    },
    {
      "date": "2024-01-08",
      "bid": "12.04",
      "ask": "12.14",
      "open": "12.22",
      "high": "12.22",
      "low": "11.70",
      "close": "12.16",
      "average": "11.8877",
      "volume": "79896",
      "turnover": "949782.48",
      "trades": "127"
    },
    {
      "date": "2024-01-09",
      "bid": "11.98",
      "ask": "12.14",
      "open": "12.22",
      "high": "12.36",
      "low": "11.96",
      "close": "12.08",
      "average": "12.2045",
      "volume": "94126",
      "turnover": "1148758.6",
      "trades": "127"
    },
    {
      "date": "2024-01-10",
      "bid": "12.28",
      "ask": "12.38",
      "open": "12.08",
      "high": "12.36",
      "low": "11.96",
      "close": "12.28",
      "average": "12.1261",
      "volume": "51906",
      "turnover": "629416.38",
      "trades": "81"
    },
    {
      "date": "2024-01-11",
      "bid": "12.02",
      "ask": "12.08",
      "open": "12.28",
      "high": "12.74",
      "low": "11.98",
      "close": "12.00",
      "average": "12.3626",
      "volume": "82417",
      "turnover": "1018888.66",
      "trades": "155"
    },
    {
      "date": "2024-01-12",
      "bid": "12.10",
      "ask": "12.24",
      "open": "12.02",
      "high": "12.34",
      "low": "12.00",
      "close": "12.10",
      "average": "12.1774",
      "volume": "31178",
      "turnover": "379668.26",
      "trades": "109"
    },
    {
      "date": "2024-01-15",
      "bid": "12.06",
      "ask": "12.14",
      "open": "12.10",
      "high": "12.12",
      "low": "11.78",
      "close": "12.06",
      "average": "11.9795",
      "volume": "34943",
      "turnover": "418600.44",
      "trades": "95"
    },
    {
      "date": "2024-01-16",
      "bid": "11.84",
      "ask": "12.00",
      "open": "12.52",
      "high": "12.52",
      "low": "11.78",
      "close": "11.84",
      "average": "11.9529",
      "volume": "41388",
      "turnover": "494704.74",
      "trades": "84"
    },
    {
      "date": "2024-01-17",
      "bid": "11.80",
      "ask": "11.92",
      "open": "11.84",
      "high": "12.12",
      "low": "11.80",
      "close": "11.92",
      "average": "11.9393",
      "volume": "47384",
      "turnover": "565732.92",
      "trades": "79"
    },
    {
      "date": "2024-01-18",
      "bid": "11.76",
      "ask": "11.86",
      "open": "12.08",
      "high": "12.08",
      "low": "11.62",
      "close": "11.88",
      "average": "11.8531",
      "volume": "10339",
      "turnover": "122549.4",
      "trades": "55"
    },
    {
      "date": "2024-01-19",
      "bid": "11.42",
      "ask": "11.44",
      "open": "12.00",
      "high": "12.28",
      "low": "11.42",
      "close": "11.44",
      "average": "11.7044",
      "volume": "28795",
      "turnover": "337027.62",
      "trades": "76"
    },
    {
      "date": "2024-01-22",
      "bid": "11.36",
      "ask": "11.44",
      "open": "11.42",
      "high": "11.88",
      "low": "11.36",
      "close": "11.44",
      "average": "11.4667",
      "volume": "23439",
      "turnover": "268768.96",
      "trades": "62"
    },
    {
      "date": "2024-01-23",
      "bid": "11.40",
      "ask": "11.44",
      "open": "11.22",
      "high": "11.44",
      "low": "11.22",
      "close": "11.44",
      "average": "11.3462",
      "volume": "42378",
      "turnover": "480828.12",
      "trades": "88"
    },
    {
      "date": "2024-01-24",
      "bid": "11.56",
      "ask": "11.60",
      "open": "11.42",
      "high": "11.64",
      "low": "11.42",
      "close": "11.60",
      "average": "11.5447",
      "volume": "12726",
      "turnover": "146918.1",
      "trades": "47"
    },
    {
      "date": "2024-01-25",
      "bid": "11.46",
      "ask": "11.48",
      "open": "11.60",
      "high": "11.74",
      "low": "11.40",
      "close": "11.48",
      "average": "11.4827",
      "volume": "24215",
      "turnover": "278052.76",
      "trades": "81"
    },
    {
      "date": "2024-01-26",
      "bid": "11.90",
      "ask": "11.96",
      "open": "11.48",
      "high": "11.98",
      "low": "11.12",
      "close": "11.98",
      "average": "11.5875",
      "volume": "34647",
      "turnover": "401424.14",
      "trades": "102"
    },
    {
      "date": "2024-01-29",
      "bid": "12.00",
      "ask": "12.06",
      "open": "11.98",
      "high": "12.20",
      "low": "11.60",
      "close": "12.06",
      "average": "11.9097",
      "volume": "111129",
      "turnover": "1323517.12",
      "trades": "151"
    },
    {
      "date": "2024-01-30",
      "bid": "12.06",
      "ask": "12.18",
      "open": "12.06",
      "high": "12.40",
      "low": "12.00",
      "close": "12.18",
      "average": "12.1727",
      "volume": "26004",
      "turnover": "316539.48",
      "trades": "55"
    },
    {
      "date": "2024-01-31",
      "bid": "12.00",
      "ask": "12.08",
      "open": "12.18",
      "high": "12.34",
      "low": "11.98",
      "close": "12.04",
      "average": "12.1892",
      "volume": "31731",
      "turnover": "385807.82",
      "trades": "60"
    },
    {
      "date": "2024-02-01",
      "bid": "12.14",
      "ask": "12.28",
      "open": "12.04",
      "high": "12.40",
      "low": "12.04",
      "close": "12.28",
      "average": "12.2234",
      "volume": "47608",
      "turnover": "581933.26",
      "trades": "77"
    },
    {
      "date": "2024-02-02",
      "bid": "12.00",
      "ask": "12.22",
      "open": "12.28",
      "high": "12.50",
      "low": "11.90",
      "close": "12.22",
      "average": "12.2348",
      "volume": "60355",
      "turnover": "738428.44",
      "trades": "101"
    },
    {
      "date": "2024-02-05",
      "bid": "11.40",
      "ask": "11.70",
      "open": "11.82",
      "high": "12.22",
      "low": "11.40",
      "close": "11.70",
      "average": "11.9057",
      "volume": "72085",
      "turnover": "858220.68",
      "trades": "125"
    },
    {
      "date": "2024-02-06",
      "bid": "11.44",
      "ask": "11.50",
      "open": "11.70",
      "high": "11.70",
      "low": "11.42",
      "close": "11.50",
      "average": "11.5123",
      "volume": "20752",
      "turnover": "238903.54",
      "trades": "76"
    },
    {
      "date": "2024-02-07",
      "bid": "10.98",
      "ask": "11.26",
      "open": "11.50",
      "high": "11.60",
      "low": "10.56",
      "close": "11.20",
      "average": "11.1288",
      "volume": "53989",
      "turnover": "600833.98",
      "trades": "162"
    },
    {
      "date": "2024-02-08",
      "bid": "11.52",
      "ask": "11.66",
      "open": "11.18",
      "high": "11.82",
      "low": "11.02",
      "close": "11.66",
      "average": "11.4228",
      "volume": "48205",
      "turnover": "550634.78",
      "trades": "76"
    },
    {
      "date": "2024-02-09",
      "bid": "11.32",
      "ask": "11.46",
      "open": "11.66",
      "high": "11.66",
      "low": "10.80",
      "close": "11.40",
      "average": "11.4335",
      "volume": "45110",
      "turnover": "515767.24",
      "trades": "93"
    },
    {
      "date": "2024-02-12",
      "bid": "11.50",
      "ask": "11.68",
      "open": "11.06",
      "high": "11.70",
      "low": "11.06",
      "close": "11.68",
      "average": "11.4108",
      "volume": "23537",
      "turnover": "268575.68",
      "trades": "90"
    },
    {
      "date": "2024-02-13",
      "bid": "11.44",
      "ask": "11.74",
      "open": "11.50",
      "high": "11.96",
      "low": "11.26",
      "close": "11.44",
      "average": "11.4787",
      "volume": "37647",
      "turnover": "432136.86",
      "trades": "71"
    },
    {
      "date": "2024-02-14",
      "bid": "11.78",
      "ask": "11.98",
      "open": "11.44",
      "high": "11.98",
      "low": "11.44",
      "close": "11.96",
      "average": "11.5247",
      "volume": "332505",
      "turnover": "3832024.06",
      "trades": "88"
    },
    {
      "date": "2024-02-15",
      "bid": "11.80",
      "ask": "11.92",
      "open": "12.00",
      "high": "12.00",
      "low": "11.54",
      "close": "11.80",
      "average": "11.8611",
      "volume": "34511",
      "turnover": "409337.28",
      "trades": "80"
    },
    {
      "date": "2024-02-16",
      "bid": "11.24",
      "ask": "11.30",
      "open": "11.60",
      "high": "12.54",
      "low": "10.94",
      "close": "12.54",
      "average": "11.3985",
      "volume": "166502",
      "turnover": "1897693.56",
      "trades": "213"
    },
    {
      "date": "2024-02-19",
      "bid": "11.62",
      "ask": "11.68",
      "open": "11.92",
      "high": "12.12",
      "low": "11.34",
      "close": "11.68",
      "average": "11.5902",
      "volume": "65417",
      "turnover": "758196.22",
      "trades": "244"
    },
    {
      "date": "2024-02-20",
      "bid": "11.64",
      "ask": "11.70",
      "open": "11.68",
      "high": "11.88",
      "low": "11.20",
      "close": "11.70",
      "average": "11.5509",
      "volume": "79792",
      "turnover": "921669.34",
      "trades": "143"
    },
    {
      "date": "2024-02-21",
      "bid": "11.60",
      "ask": "11.66",
      "open": "11.64",
      "high": "11.70",
      "low": "11.48",
      "close": "11.66",
      "average": "11.5862",
      "volume": "36554",
      "turnover": "423521.08",
      "trades": "100"
    },
    {
      "date": "2024-02-22",
      "bid": "11.60",
      "ask": "11.66",
      "open": "11.66",
      "high": "11.66",
      "low": "11.54",
      "close": "11.66",
      "average": "11.6305",
      "volume": "48406",
      "turnover": "562984.4",
      "trades": "113"
    },
    {
      "date": "2024-02-23",
      "bid": "11.56",
      "ask": "11.60",
      "open": "11.60",
      "high": "11.70",
      "low": "11.56",
      "close": "11.56",
      "average": "11.6574",
      "volume": "22433",
      "turnover": "261447.32",
      "trades": "81"
    },
    {
      "date": "2024-02-26",
      "bid": "11.60",
      "ask": "11.62",
      "open": "11.50",
      "high": "11.68",
      "low": "11.48",
      "close": "11.60",
      "average": "11.5636",
      "volume": "61544",
      "turnover": "711442.64",
      "trades": "144"
    },
    {
      "date": "2024-02-27",
      "bid": "11.18",
      "ask": "11.26",
      "open": "11.60",
      "high": "11.60",
      "low": "10.84",
      "close": "11.20",
      "average": "11.3732",
      "volume": "78721",
      "turnover": "895398.59",
      "trades": "190"
    },
    {
      "date": "2024-02-28",
      "bid": "11.04",
      "ask": "11.12",
      "open": "11.20",
      "high": "11.32",
      "low": "10.90",
      "close": "11.10",
      "average": "11.0959",
      "volume": "53495",
      "turnover": "593700.38",
      "trades": "262"
    },
    {
      "date": "2024-02-29",
      "bid": "10.98",
      "ask": "11.06",
      "open": "10.80",
      "high": "11.10",
      "low": "10.80",
      "close": "11.06",
      "average": "11.0122",
      "volume": "72413",
      "turnover": "797438",
      "trades": "113"
    },
    {
      "date": "2024-03-01",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.00",
      "high": "11.10",
      "low": "10.82",
      "close": "11.00",
      "average": "10.965",
      "volume": "98674",
      "turnover": "1082513.51",
      "trades": "143"
    },
    {
      "date": "2024-03-04",
      "bid": "11.00",
      "ask": "11.06",
      "open": "11.00",
      "high": "11.04",
      "low": "10.72",
      "close": "11.02",
      "average": "10.8744",
      "volume": "24797",
      "turnover": "269653.32",
      "trades": "117"
    },
    {
      "date": "2024-03-05",
      "bid": "11.08",
      "ask": "11.12",
      "open": "11.08",
      "high": "11.12",
      "low": "10.92",
      "close": "11.08",
      "average": "11.0566",
      "volume": "23108",
      "turnover": "255495.24",
      "trades": "54"
    },
    {
      "date": "2024-03-06",
      "bid": "10.94",
      "ask": "10.96",
      "open": "11.00",
      "high": "11.20",
      "low": "10.82",
      "close": "10.96",
      "average": "10.947",
      "volume": "39081",
      "turnover": "427820.84",
      "trades": "88"
    },
    {
      "date": "2024-03-07",
      "bid": "10.84",
      "ask": "10.90",
      "open": "10.82",
      "high": "11.02",
      "low": "10.76",
      "close": "10.84",
      "average": "10.8876",
      "volume": "47736",
      "turnover": "519728.82",
      "trades": "98"
    },
    {
      "date": "2024-03-08",
      "bid": "11.08",
      "ask": "11.22",
      "open": "10.84",
      "high": "11.58",
      "low": "10.84",
      "close": "11.22",
      "average": "11.2876",
      "volume": "94272",
      "turnover": "1064130.87",
      "trades": "246"
    },
    {
      "date": "2024-03-11",
      "bid": "11.46",
      "ask": "11.50",
      "open": "11.58",
      "high": "12.00",
      "low": "11.40",
      "close": "11.44",
      "average": "11.6506",
      "volume": "247982",
      "turnover": "2889145.34",
      "trades": "487"
    },
    {
      "date": "2024-03-12",
      "bid": "11.90",
      "ask": "11.92",
      "open": "11.46",
      "high": "12.00",
      "low": "11.46",
      "close": "11.92",
      "average": "11.5138",
      "volume": "1303278",
      "turnover": "15006325.38",
      "trades": "296"
    },
    {
      "date": "2024-03-13",
      "bid": "12.06",
      "ask": "12.20",
      "open": "11.90",
      "high": "12.20",
      "low": "11.78",
      "close": "12.18",
      "average": "11.9456",
      "volume": "110381",
      "turnover": "1318571.63",
      "trades": "149"
    },
    {
      "date": "2024-03-14",
      "bid": "12.32",
      "ask": "12.34",
      "open": "12.18",
      "high": "12.68",
      "low": "12.18",
      "close": "12.34",
      "average": "12.5486",
      "volume": "139635",
      "turnover": "1752220.68",
      "trades": "182"
    },
    {
      "date": "2024-03-15",
      "bid": "12.30",
      "ask": "12.44",
      "open": "12.48",
      "high": "12.48",
      "low": "12.04",
      "close": "12.44",
      "average": "12.2157",
      "volume": "1074123",
      "turnover": "13269312.91",
      "trades": "176"
    },
    {
      "date": "2024-03-18",
      "bid": "12.70",
      "ask": "12.98",
      "open": "12.66",
      "high": "13.02",
      "low": "12.44",
      "close": "13.00",
      "average": "12.7873",
      "volume": "113963",
      "turnover": "1457280.46",
      "trades": "205"
    },
    {
      "date": "2024-03-19",
      "bid": "12.88",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.10",
      "low": "12.80",
      "close": "12.88",
      "average": "12.9678",
      "volume": "151354",
      "turnover": "1962729.5",
      "trades": "154"
    },
    {
      "date": "2024-03-20",
      "bid": "12.76",
      "ask": "12.84",
      "open": "12.90",
      "high": "13.20",
      "low": "12.70",
      "close": "12.76",
      "average": "12.942",
      "volume": "142322",
      "turnover": "1842210.9",
      "trades": "120"
    },
    {
      "date": "2024-03-21",
      "bid": "13.12",
      "ask": "13.18",
      "open": "12.76",
      "high": "13.48",
      "low": "12.76",
      "close": "13.20",
      "average": "13.2268",
      "volume": "126289",
      "turnover": "1670400.18",
      "trades": "157"
    },
    {
      "date": "2024-03-22",
      "bid": "13.32",
      "ask": "13.50",
      "open": "13.16",
      "high": "13.60",
      "low": "13.16",
      "close": "13.34",
      "average": "13.3798",
      "volume": "214258",
      "turnover": "2866961.8",
      "trades": "222"
    },
    {
      "date": "2024-03-25",
      "bid": "14.18",
      "ask": "14.22",
      "open": "13.34",
      "high": "14.48",
      "low": "13.34",
      "close": "14.04",
      "average": "14.0261",
      "volume": "131268",
      "turnover": "1841174.62",
      "trades": "229"
    },
    {
      "date": "2024-03-26",
      "bid": "14.20",
      "ask": "14.32",
      "open": "13.48",
      "high": "14.68",
      "low": "13.32",
      "close": "14.20",
      "average": "13.9508",
      "volume": "692528",
      "turnover": "9589256.9",
      "trades": "1209"
    },
    {
      "date": "2024-03-27",
      "bid": "14.30",
      "ask": "14.42",
      "open": "14.22",
      "high": "14.46",
      "low": "13.30",
      "close": "14.32",
      "average": "14.2459",
      "volume": "4136114",
      "turnover": "58923927.89",
      "trades": "262"
    },
    {
      "date": "2024-03-28",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.42",
      "high": "14.42",
      "low": "13.94",
      "close": "14.30",
      "average": "14.2338",
      "volume": "34439",
      "turnover": "490197.12",
      "trades": "85"
    },
    {
      "date": "2024-04-02",
      "bid": "13.92",
      "ask": "14.12",
      "open": "14.30",
      "high": "14.30",
      "low": "13.52",
      "close": "13.92",
      "average": "13.959",
      "volume": "119748",
      "turnover": "1671563.76",
      "trades": "221"
    },
    {
      "date": "2024-04-03",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.00",
      "high": "14.00",
      "low": "13.56",
      "close": "13.80",
      "average": "13.7808",
      "volume": "63638",
      "turnover": "876980.78",
      "trades": "121"
    },
    {
      "date": "2024-04-04",
      "bid": "13.82",
      "ask": "13.90",
      "open": "13.94",
      "high": "13.94",
      "low": "13.52",
      "close": "13.86",
      "average": "13.7143",
      "volume": "318062",
      "turnover": "4353251.78",
      "trades": "178"
    },
    {
      "date": "2024-04-05",
      "bid": "13.70",
      "ask": "13.82",
      "open": "13.78",
      "high": "13.90",
      "low": "13.64",
      "close": "13.70",
      "average": "13.7396",
      "volume": "112437",
      "turnover": "1544834.62",
      "trades": "139"
    },
    {
      "date": "2024-04-08",
      "bid": "13.56",
      "ask": "13.60",
      "open": "13.68",
      "high": "13.98",
      "low": "13.52",
      "close": "13.56",
      "average": "13.6849",
      "volume": "1213998",
      "turnover": "16728585.5",
      "trades": "193"
    },
    {
      "date": "2024-04-09",
      "bid": "13.64",
      "ask": "13.66",
      "open": "13.56",
      "high": "13.72",
      "low": "13.24",
      "close": "13.56",
      "average": "13.5356",
      "volume": "122203",
      "turnover": "1654093.45",
      "trades": "157"
    },
    {
      "date": "2024-04-10",
      "bid": "13.62",
      "ask": "13.70",
      "open": "13.50",
      "high": "13.70",
      "low": "13.32",
      "close": "13.62",
      "average": "13.5673",
      "volume": "76387",
      "turnover": "1036368.7",
      "trades": "150"
    },
    {
      "date": "2024-04-11",
      "bid": "13.76",
      "ask": "13.86",
      "open": "13.62",
      "high": "13.86",
      "low": "13.44",
      "close": "13.86",
      "average": "13.5773",
      "volume": "110200",
      "turnover": "1497103.48",
      "trades": "137"
    },
    {
      "date": "2024-04-12",
      "bid": "14.00",
      "ask": "14.10",
      "open": "13.86",
      "high": "14.20",
      "low": "13.82",
      "close": "14.02",
      "average": "14.0856",
      "volume": "992568",
      "turnover": "13983508.36",
      "trades": "193"
    },
    {
      "date": "2024-04-15",
      "bid": "14.02",
      "ask": "14.08",
      "open": "14.18",
      "high": "14.30",
      "low": "14.02",
      "close": "14.02",
      "average": "14.1113",
      "volume": "93610",
      "turnover": "1320956.48",
      "trades": "118"
    },
    {
      "date": "2024-04-16",
      "bid": "13.82",
      "ask": "13.94",
      "open": "13.88",
      "high": "14.18",
      "low": "13.60",
      "close": "13.92",
      "average": "13.9001",
      "volume": "103969",
      "turnover": "1445175.22",
      "trades": "100"
    },
    {
      "date": "2024-04-17",
      "bid": "13.86",
      "ask": "13.96",
      "open": "13.92",
      "high": "14.18",
      "low": "13.82",
      "close": "13.84",
      "average": "13.9784",
      "volume": "482972",
      "turnover": "6751289",
      "trades": "112"
    },
    {
      "date": "2024-04-18",
      "bid": "13.78",
      "ask": "13.82",
      "open": "13.96",
      "high": "14.12",
      "low": "13.76",
      "close": "13.78",
      "average": "13.8682",
      "volume": "2024024",
      "turnover": "27133169.98",
      "trades": "56"
    },
    {
      "date": "2024-04-19",
      "bid": "13.58",
      "ask": "13.70",
      "open": "13.76",
      "high": "14.16",
      "low": "13.50",
      "close": "13.66",
      "average": "13.6872",
      "volume": "109865",
      "turnover": "1503746.48",
      "trades": "123"
    },
    {
      "date": "2024-04-22",
      "bid": "13.52",
      "ask": "13.64",
      "open": "13.66",
      "high": "13.74",
      "low": "13.50",
      "close": "13.52",
      "average": "13.5794",
      "volume": "51186",
      "turnover": "695075.74",
      "trades": "113"
    },
    {
      "date": "2024-04-23",
      "bid": "13.40",
      "ask": "13.58",
      "open": "13.78",
      "high": "13.78",
      "low": "13.00",
      "close": "13.42",
      "average": "13.3523",
      "volume": "76104",
      "turnover": "1016165.14",
      "trades": "128"
    },
    {
      "date": "2024-04-24",
      "bid": "13.06",
      "ask": "13.10",
      "open": "12.90",
      "high": "13.36",
      "low": "12.90",
      "close": "13.06",
      "average": "13.0924",
      "volume": "94111",
      "turnover": "1232134.37",
      "trades": "129"
    },
    {
      "date": "2024-04-25",
      "bid": "12.80",
      "ask": "12.84",
      "open": "12.66",
      "high": "13.10",
      "low": "12.66",
      "close": "12.78",
      "average": "12.8063",
      "volume": "161444",
      "turnover": "2068480.3",
      "trades": "161"
    },
    {
      "date": "2024-04-26",
      "bid": "13.10",
      "ask": "13.12",
      "open": "12.92",
      "high": "13.28",
      "low": "12.90",
      "close": "13.10",
      "average": "13.156",
      "volume": "67288",
      "turnover": "885170.52",
      "trades": "141"
    },
    {
      "date": "2024-04-29",
      "bid": "13.14",
      "ask": "13.38",
      "open": "13.10",
      "high": "13.64",
      "low": "13.10",
      "close": "13.16",
      "average": "13.3984",
      "volume": "67886",
      "turnover": "909549.1",
      "trades": "93"
    },
    {
      "date": "2024-04-30",
      "bid": "13.04",
      "ask": "13.08",
      "open": "13.36",
      "high": "13.36",
      "low": "13.02",
      "close": "13.08",
      "average": "13.1237",
      "volume": "51083",
      "turnover": "670395.54",
      "trades": "74"
    },
    {
      "date": "2024-05-02",
      "bid": "13.02",
      "ask": "13.10",
      "open": "13.08",
      "high": "13.22",
      "low": "13.02",
      "close": "13.02",
      "average": "13.0662",
      "volume": "51232",
      "turnover": "669408.24",
      "trades": "96"
    },
    {
      "date": "2024-05-03",
      "bid": "13.38",
      "ask": "13.48",
      "open": "13.20",
      "high": "13.50",
      "low": "13.12",
      "close": "13.38",
      "average": "13.3217",
      "volume": "145448",
      "turnover": "1937603.5",
      "trades": "199"
    },
    {
      "date": "2024-05-06",
      "bid": "13.52",
      "ask": "13.62",
      "open": "13.48",
      "high": "13.62",
      "low": "13.40",
      "close": "13.52",
      "average": "13.5298",
      "volume": "61613",
      "turnover": "833614.48",
      "trades": "143"
    },
    {
      "date": "2024-05-07",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.54",
      "high": "13.74",
      "low": "13.26",
      "close": "13.70",
      "average": "13.6017",
      "volume": "97058",
      "turnover": "1320151.48",
      "trades": "140"
    },
    {
      "date": "2024-05-08",
      "bid": "13.66",
      "ask": "13.72",
      "open": "13.74",
      "high": "13.78",
      "low": "13.60",
      "close": "13.60",
      "average": "13.6904",
      "volume": "68587",
      "turnover": "938985",
      "trades": "114"
    },
    {
      "date": "2024-05-10",
      "bid": "13.54",
      "ask": "13.62",
      "open": "13.56",
      "high": "13.78",
      "low": "13.52",
      "close": "13.68",
      "average": "13.6898",
      "volume": "77873",
      "turnover": "1066063.56",
      "trades": "161"
    },
    {
      "date": "2024-05-13",
      "bid": "13.76",
      "ask": "13.86",
      "open": "13.70",
      "high": "13.86",
      "low": "13.26",
      "close": "13.84",
      "average": "13.6828",
      "volume": "175750",
      "turnover": "2404760.2",
      "trades": "191"
    },
    {
      "date": "2024-05-14",
      "bid": "13.68",
      "ask": "13.72",
      "open": "13.84",
      "high": "13.90",
      "low": "13.50",
      "close": "13.72",
      "average": "13.6534",
      "volume": "74863",
      "turnover": "1022135.4",
      "trades": "110"
    },
    {
      "date": "2024-05-15",
      "bid": "13.70",
      "ask": "13.76",
      "open": "13.72",
      "high": "13.86",
      "low": "13.50",
      "close": "13.70",
      "average": "13.6525",
      "volume": "555788",
      "turnover": "7661646.94",
      "trades": "127"
    },
    {
      "date": "2024-05-16",
      "bid": "14.20",
      "ask": "14.26",
      "open": "13.82",
      "high": "14.44",
      "low": "13.70",
      "close": "14.26",
      "average": "13.9532",
      "volume": "864212",
      "turnover": "12058518.8",
      "trades": "264"
    },
    {
      "date": "2024-05-17",
      "bid": "14.16",
      "ask": "14.24",
      "open": "14.24",
      "high": "14.24",
      "low": "14.08",
      "close": "14.24",
      "average": "14.2086",
      "volume": "44967",
      "turnover": "638919.66",
      "trades": "120"
    },
    {
      "date": "2024-05-20",
      "bid": "13.80",
      "ask": "13.92",
      "open": "14.24",
      "high": "14.24",
      "low": "13.74",
      "close": "13.90",
      "average": "14.0954",
      "volume": "153173",
      "turnover": "2159027.22",
      "trades": "231"
    },
    {
      "date": "2024-05-21",
      "bid": "13.98",
      "ask": "14.04",
      "open": "13.90",
      "high": "14.18",
      "low": "13.48",
      "close": "14.06",
      "average": "13.7964",
      "volume": "97006",
      "turnover": "1338329.82",
      "trades": "206"
    },
    {
      "date": "2024-05-22",
      "bid": "14.02",
      "ask": "14.06",
      "open": "14.04",
      "high": "14.06",
      "low": "13.84",
      "close": "14.04",
      "average": "13.9996",
      "volume": "70794",
      "turnover": "991095.3",
      "trades": "180"
    },
    {
      "date": "2024-05-23",
      "bid": "14.00",
      "ask": "14.04",
      "open": "14.04",
      "high": "14.06",
      "low": "13.90",
      "close": "14.02",
      "average": "14.0267",
      "volume": "109217",
      "turnover": "1531952.64",
      "trades": "211"
    },
    {
      "date": "2024-05-24",
      "bid": "13.98",
      "ask": "14.02",
      "open": "13.94",
      "high": "14.02",
      "low": "13.72",
      "close": "14.02",
      "average": "13.8503",
      "volume": "48359",
      "turnover": "669785.7",
      "trades": "131"
    },
    {
      "date": "2024-05-27",
      "bid": "14.12",
      "ask": "14.14",
      "open": "14.04",
      "high": "14.14",
      "low": "13.90",
      "close": "14.14",
      "average": "14.0852",
      "volume": "317073",
      "turnover": "4466026.22",
      "trades": "258"
    },
    {
      "date": "2024-05-28",
      "bid": "14.86",
      "ask": "14.88",
      "open": "14.18",
      "high": "15.00",
      "low": "14.10",
      "close": "14.88",
      "average": "14.5412",
      "volume": "194835",
      "turnover": "2833143.02",
      "trades": "287"
    },
    {
      "date": "2024-05-29",
      "bid": "14.90",
      "ask": "14.92",
      "open": "14.86",
      "high": "14.98",
      "low": "14.76",
      "close": "14.92",
      "average": "14.9062",
      "volume": "140491",
      "turnover": "2094188.86",
      "trades": "360"
    },
    {
      "date": "2024-05-30",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.88",
      "high": "14.90",
      "low": "14.72",
      "close": "14.90",
      "average": "14.8344",
      "volume": "48162",
      "turnover": "714455.08",
      "trades": "135"
    },
    {
      "date": "2024-05-31",
      "bid": "14.92",
      "ask": "15.08",
      "open": "14.90",
      "high": "15.28",
      "low": "14.64",
      "close": "14.96",
      "average": "14.9628",
      "volume": "448934",
      "turnover": "6717294.96",
      "trades": "361"
    },
    {
      "date": "2024-06-03",
      "bid": "14.86",
      "ask": "14.88",
      "open": "15.14",
      "high": "15.76",
      "low": "14.72",
      "close": "14.88",
      "average": "15.084",
      "volume": "104130",
      "turnover": "1570573.02",
      "trades": "146"
    },
    {
      "date": "2024-06-04",
      "bid": "14.82",
      "ask": "14.84",
      "open": "15.32",
      "high": "15.32",
      "low": "14.74",
      "close": "14.84",
      "average": "14.9022",
      "volume": "18086",
      "turnover": "269521.5",
      "trades": "89"
    },
    {
      "date": "2024-06-05",
      "bid": "14.56",
      "ask": "14.60",
      "open": "14.84",
      "high": "14.88",
      "low": "14.22",
      "close": "14.60",
      "average": "14.5803",
      "volume": "62595",
      "turnover": "912654.98",
      "trades": "160"
    },
    {
      "date": "2024-06-07",
      "bid": "14.48",
      "ask": "14.56",
      "open": "14.62",
      "high": "14.88",
      "low": "14.48",
      "close": "14.56",
      "average": "14.6572",
      "volume": "33209",
      "turnover": "486750.26",
      "trades": "117"
    },
    {
      "date": "2024-06-10",
      "bid": "14.20",
      "ask": "14.26",
      "open": "14.50",
      "high": "14.50",
      "low": "14.04",
      "close": "14.26",
      "average": "14.2641",
      "volume": "130798",
      "turnover": "1865719.3",
      "trades": "120"
    },
    {
      "date": "2024-06-11",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.42",
      "high": "14.50",
      "low": "14.00",
      "close": "14.10",
      "average": "14.2383",
      "volume": "54210",
      "turnover": "771859.42",
      "trades": "96"
    },
    {
      "date": "2024-06-12",
      "bid": "13.92",
      "ask": "13.94",
      "open": "14.10",
      "high": "14.20",
      "low": "13.80",
      "close": "13.80",
      "average": "13.9405",
      "volume": "159470",
      "turnover": "2223088.62",
      "trades": "225"
    },
    {
      "date": "2024-06-13",
      "bid": "13.48",
      "ask": "13.52",
      "open": "13.98",
      "high": "14.48",
      "low": "13.46",
      "close": "13.54",
      "average": "13.8325",
      "volume": "64983",
      "turnover": "898880.2",
      "trades": "125"
    },
    {
      "date": "2024-06-14",
      "bid": "13.86",
      "ask": "13.98",
      "open": "13.52",
      "high": "15.10",
      "low": "13.52",
      "close": "13.96",
      "average": "13.9721",
      "volume": "595326",
      "turnover": "8316360.4",
      "trades": "412"
    },
    {
      "date": "2024-06-17",
      "bid": "14.24",
      "ask": "14.42",
      "open": "14.60",
      "high": "14.80",
      "low": "14.04",
      "close": "14.40",
      "average": "14.4871",
      "volume": "416093",
      "turnover": "6028047.34",
      "trades": "266"
    },
    {
      "date": "2024-06-18",
      "bid": "14.26",
      "ask": "14.46",
      "open": "14.48",
      "high": "14.96",
      "low": "14.12",
      "close": "14.44",
      "average": "14.4566",
      "volume": "61616",
      "turnover": "890760.38",
      "trades": "196"
    },
    {
      "date": "2024-06-19",
      "bid": "14.26",
      "ask": "14.34",
      "open": "14.44",
      "high": "14.44",
      "low": "14.02",
      "close": "14.26",
      "average": "14.223",
      "volume": "32024",
      "turnover": "455476.26",
      "trades": "127"
    },
    {
      "date": "2024-06-20",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.32",
      "high": "14.36",
      "low": "14.00",
      "close": "14.10",
      "average": "14.0732",
      "volume": "1181491",
      "turnover": "16554063.92",
      "trades": "226"
    },
    {
      "date": "2024-06-24",
      "bid": "14.00",
      "ask": "14.04",
      "open": "14.12",
      "high": "14.36",
      "low": "14.00",
      "close": "14.00",
      "average": "14.0156",
      "volume": "351649",
      "turnover": "4928554.72",
      "trades": "412"
    },
    {
      "date": "2024-06-25",
      "bid": "14.00",
      "ask": "14.06",
      "open": "14.00",
      "high": "14.48",
      "low": "13.98",
      "close": "14.06",
      "average": "14.103",
      "volume": "157409",
      "turnover": "2219934.24",
      "trades": "130"
    },
    {
      "date": "2024-06-26",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.16",
      "high": "14.16",
      "low": "14.00",
      "close": "14.10",
      "average": "14.0757",
      "volume": "645787",
      "turnover": "9046328.27",
      "trades": "92"
    },
    {
      "date": "2024-06-27",
      "bid": "14.38",
      "ask": "14.48",
      "open": "14.10",
      "high": "14.48",
      "low": "14.04",
      "close": "14.42",
      "average": "14.2637",
      "volume": "173319",
      "turnover": "2447879.06",
      "trades": "93"
    },
    {
      "date": "2024-06-28",
      "bid": "14.82",
      "ask": "14.86",
      "open": "14.70",
      "high": "15.04",
      "low": "14.52",
      "close": "14.88",
      "average": "14.8627",
      "volume": "341618",
      "turnover": "5077918.12",
      "trades": "572"
    },
    {
      "date": "2024-07-01",
      "bid": "14.76",
      "ask": "14.82",
      "open": "15.34",
      "high": "15.34",
      "low": "14.68",
      "close": "14.78",
      "average": "14.9819",
      "volume": "74129",
      "turnover": "1110590.5",
      "trades": "276"
    },
    {
      "date": "2024-07-02",
      "bid": "14.84",
      "ask": "14.94",
      "open": "15.00",
      "high": "15.10",
      "low": "14.78",
      "close": "14.92",
      "average": "14.9325",
      "volume": "59754",
      "turnover": "892276.9",
      "trades": "206"
    },
    {
      "date": "2024-07-03",
      "bid": "15.24",
      "ask": "15.36",
      "open": "15.00",
      "high": "15.36",
      "low": "14.80",
      "close": "15.26",
      "average": "15.1288",
      "volume": "66435",
      "turnover": "1005079.64",
      "trades": "250"
    },
    {
      "date": "2024-07-04",
      "bid": "15.14",
      "ask": "15.28",
      "open": "15.26",
      "high": "15.54",
      "low": "14.76",
      "close": "15.16",
      "average": "15.0581",
      "volume": "163028",
      "turnover": "2454890.46",
      "trades": "1131"
    },
    {
      "date": "2024-07-05",
      "bid": "15.00",
      "ask": "15.08",
      "open": "15.44",
      "high": "15.50",
      "low": "14.72",
      "close": "15.10",
      "average": "14.8926",
      "volume": "287747",
      "turnover": "4285298.9",
      "trades": "1662"
    },
    {
      "date": "2024-07-08",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.46",
      "high": "16.00",
      "low": "15.08",
      "close": "15.20",
      "average": "15.4785",
      "volume": "1216919",
      "turnover": "18357585.05",
      "trades": "297"
    },
    {
      "date": "2024-07-09",
      "bid": "14.92",
      "ask": "14.98",
      "open": "15.68",
      "high": "15.94",
      "low": "14.90",
      "close": "15.00",
      "average": "15.1879",
      "volume": "107592",
      "turnover": "1634281.6",
      "trades": "219"
    },
    {
      "date": "2024-07-10",
      "bid": "14.86",
      "ask": "14.98",
      "open": "15.00",
      "high": "15.22",
      "low": "14.86",
      "close": "14.88",
      "average": "14.9963",
      "volume": "403606",
      "turnover": "6053077.64",
      "trades": "199"
    },
    {
      "date": "2024-07-11",
      "bid": "16.12",
      "ask": "16.20",
      "open": "15.16",
      "high": "16.18",
      "low": "14.78",
      "close": "15.76",
      "average": "15.2094",
      "volume": "1271324",
      "turnover": "19238253.39",
      "trades": "352"
    },
    {
      "date": "2024-07-12",
      "bid": "16.86",
      "ask": "16.90",
      "open": "16.34",
      "high": "16.90",
      "low": "15.44",
      "close": "16.90",
      "average": "16.3991",
      "volume": "510192",
      "turnover": "8361199.46",
      "trades": "480"
    },
    {
      "date": "2024-07-15",
      "bid": "16.68",
      "ask": "16.78",
      "open": "16.90",
      "high": "16.90",
      "low": "16.40",
      "close": "16.66",
      "average": "16.5804",
      "volume": "116501",
      "turnover": "1931726.63",
      "trades": "292"
    },
    {
      "date": "2024-07-16",
      "bid": "16.68",
      "ask": "16.70",
      "open": "16.80",
      "high": "16.96",
      "low": "16.50",
      "close": "16.68",
      "average": "16.6264",
      "volume": "661186",
      "turnover": "11002827.2",
      "trades": "239"
    },
    {
      "date": "2024-07-17",
      "bid": "16.76",
      "ask": "16.86",
      "open": "16.94",
      "high": "16.94",
      "low": "16.60",
      "close": "16.70",
      "average": "16.776",
      "volume": "150791",
      "turnover": "2528680.33",
      "trades": "230"
    },
    {
      "date": "2024-07-18",
      "bid": "16.40",
      "ask": "16.58",
      "open": "16.88",
      "high": "16.88",
      "low": "16.38",
      "close": "16.56",
      "average": "16.605",
      "volume": "228972",
      "turnover": "3799048.66",
      "trades": "193"
    },
    {
      "date": "2024-07-19",
      "bid": "15.56",
      "ask": "15.66",
      "open": "16.48",
      "high": "16.50",
      "low": "15.46",
      "close": "16.34",
      "average": "16.0068",
      "volume": "237493",
      "turnover": "3801509.08",
      "trades": "331"
    },
    {
      "date": "2024-07-22",
      "bid": "15.30",
      "ask": "15.34",
      "open": "15.86",
      "high": "16.14",
      "low": "15.22",
      "close": "15.22",
      "average": "15.4754",
      "volume": "295188",
      "turnover": "4568147.62",
      "trades": "675"
    },
    {
      "date": "2024-07-23",
      "bid": "14.90",
      "ask": "14.96",
      "open": "15.26",
      "high": "15.50",
      "low": "14.84",
      "close": "14.90",
      "average": "14.9877",
      "volume": "2157146",
      "turnover": "32330870.16",
      "trades": "544"
    },
    {
      "date": "2024-07-24",
      "bid": "14.94",
      "ask": "15.06",
      "open": "14.90",
      "high": "15.10",
      "low": "14.68",
      "close": "15.00",
      "average": "14.8235",
      "volume": "2199721",
      "turnover": "32564131.96",
      "trades": "325"
    },
    {
      "date": "2024-07-25",
      "bid": "15.60",
      "ask": "15.68",
      "open": "15.02",
      "high": "15.68",
      "low": "14.56",
      "close": "15.64",
      "average": "14.9958",
      "volume": "354182",
      "turnover": "5309798.74",
      "trades": "399"
    },
    {
      "date": "2024-07-26",
      "bid": "15.62",
      "ask": "15.64",
      "open": "15.58",
      "high": "15.68",
      "low": "15.00",
      "close": "15.66",
      "average": "15.3329",
      "volume": "5576347",
      "turnover": "83834887.87",
      "trades": "500"
    },
    {
      "date": "2024-07-29",
      "bid": "15.12",
      "ask": "15.16",
      "open": "15.58",
      "high": "15.58",
      "low": "14.74",
      "close": "15.16",
      "average": "15.0319",
      "volume": "656980",
      "turnover": "9877471.88",
      "trades": "1005"
    },
    {
      "date": "2024-07-30",
      "bid": "14.96",
      "ask": "15.00",
      "open": "15.18",
      "high": "15.18",
      "low": "14.90",
      "close": "14.94",
      "average": "14.9568",
      "volume": "215845",
      "turnover": "3229645.74",
      "trades": "251"
    },
    {
      "date": "2024-07-31",
      "bid": "14.92",
      "ask": "15.00",
      "open": "14.88",
      "high": "15.06",
      "low": "14.82",
      "close": "14.90",
      "average": "14.9355",
      "volume": "512074",
      "turnover": "7667592.58",
      "trades": "300"
    },
    {
      "date": "2024-08-01",
      "bid": "15.04",
      "ask": "15.06",
      "open": "14.84",
      "high": "15.10",
      "low": "14.80",
      "close": "15.06",
      "average": "14.9677",
      "volume": "261779",
      "turnover": "3918457.06",
      "trades": "266"
    },
    {
      "date": "2024-08-02",
      "bid": "14.60",
      "ask": "14.66",
      "open": "15.06",
      "high": "15.06",
      "low": "14.50",
      "close": "14.60",
      "average": "14.6312",
      "volume": "423117",
      "turnover": "6190638.42",
      "trades": "367"
    },
    {
      "date": "2024-08-05",
      "bid": "14.14",
      "ask": "14.22",
      "open": "14.00",
      "high": "14.24",
      "low": "13.62",
      "close": "14.18",
      "average": "14.0691",
      "volume": "382947",
      "turnover": "5390722.17",
      "trades": "777"
    },
    {
      "date": "2024-08-06",
      "bid": "14.46",
      "ask": "14.50",
      "open": "14.26",
      "high": "14.54",
      "low": "14.04",
      "close": "14.54",
      "average": "14.2722",
      "volume": "215285",
      "turnover": "3072589.03",
      "trades": "365"
    },
    {
      "date": "2024-08-07",
      "bid": "15.46",
      "ask": "15.50",
      "open": "14.54",
      "high": "15.60",
      "low": "14.50",
      "close": "15.50",
      "average": "15.1872",
      "volume": "345329",
      "turnover": "5244609.8",
      "trades": "562"
    },
    {
      "date": "2024-08-08",
      "bid": "14.96",
      "ask": "15.04",
      "open": "15.48",
      "high": "15.48",
      "low": "14.90",
      "close": "15.00",
      "average": "15.0896",
      "volume": "93202",
      "turnover": "1406163.42",
      "trades": "210"
    },
    {
      "date": "2024-08-09",
      "bid": "15.58",
      "ask": "15.60",
      "open": "15.00",
      "high": "15.74",
      "low": "15.00",
      "close": "15.62",
      "average": "15.5177",
      "volume": "1892189",
      "turnover": "28546261.69",
      "trades": "380"
    },
    {
      "date": "2024-08-12",
      "bid": "15.64",
      "ask": "15.70",
      "open": "15.96",
      "high": "15.96",
      "low": "15.52",
      "close": "15.70",
      "average": "15.7855",
      "volume": "1834943",
      "turnover": "28959172.12",
      "trades": "429"
    },
    {
      "date": "2024-08-13",
      "bid": "15.90",
      "ask": "15.92",
      "open": "15.70",
      "high": "15.98",
      "low": "15.54",
      "close": "15.90",
      "average": "15.7905",
      "volume": "248015",
      "turnover": "3917697.34",
      "trades": "398"
    },
    {
      "date": "2024-08-14",
      "bid": "15.86",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.20",
      "low": "15.82",
      "close": "16.02",
      "average": "15.9599",
      "volume": "283655",
      "turnover": "4527105.13",
      "trades": "401"
    },
    {
      "date": "2024-08-15",
      "bid": "16.00",
      "ask": "16.06",
      "open": "16.04",
      "high": "16.18",
      "low": "15.90",
      "close": "16.06",
      "average": "16.0301",
      "volume": "122712",
      "turnover": "1967714.13",
      "trades": "203"
    },
    {
      "date": "2024-08-16",
      "bid": "15.76",
      "ask": "15.88",
      "open": "16.08",
      "high": "16.14",
      "low": "15.78",
      "close": "15.96",
      "average": "15.9542",
      "volume": "161750",
      "turnover": "2580592.31",
      "trades": "220"
    },
    {
      "date": "2024-08-19",
      "bid": "16.44",
      "ask": "16.54",
      "open": "15.98",
      "high": "16.60",
      "low": "15.88",
      "close": "16.56",
      "average": "16.1252",
      "volume": "299896",
      "turnover": "4834901.37",
      "trades": "406"
    },
    {
      "date": "2024-08-20",
      "bid": "15.94",
      "ask": "15.98",
      "open": "16.56",
      "high": "16.72",
      "low": "15.86",
      "close": "15.90",
      "average": "16.1256",
      "volume": "434657",
      "turnover": "7008924.88",
      "trades": "452"
    },
    {
      "date": "2024-08-21",
      "bid": "15.86",
      "ask": "15.98",
      "open": "16.10",
      "high": "16.28",
      "low": "15.86",
      "close": "15.98",
      "average": "16.0189",
      "volume": "1346790",
      "turnover": "21574530.14",
      "trades": "404"
    },
    {
      "date": "2024-08-22",
      "bid": "16.28",
      "ask": "16.40",
      "open": "16.00",
      "high": "16.48",
      "low": "16.00",
      "close": "16.42",
      "average": "16.3076",
      "volume": "1715431",
      "turnover": "27912503.01",
      "trades": "742"
    },
    {
      "date": "2024-08-23",
      "bid": "16.90",
      "ask": "16.96",
      "open": "16.40",
      "high": "17.00",
      "low": "16.40",
      "close": "16.90",
      "average": "16.838",
      "volume": "657174",
      "turnover": "11070264.16",
      "trades": "514"
    },
    {
      "date": "2024-08-26",
      "bid": "16.64",
      "ask": "16.68",
      "open": "16.54",
      "high": "16.80",
      "low": "16.48",
      "close": "16.68",
      "average": "16.6953",
      "volume": "602793",
      "turnover": "10063456.68",
      "trades": "406"
    },
    {
      "date": "2024-08-27",
      "bid": "16.46",
      "ask": "16.52",
      "open": "16.68",
      "high": "16.80",
      "low": "16.40",
      "close": "16.46",
      "average": "16.5447",
      "volume": "165010",
      "turnover": "2729338.82",
      "trades": "273"
    },
    {
      "date": "2024-08-28",
      "bid": "16.44",
      "ask": "16.54",
      "open": "16.46",
      "high": "16.62",
      "low": "16.32",
      "close": "16.50",
      "average": "16.4725",
      "volume": "302965",
      "turnover": "4990803.24",
      "trades": "374"
    },
    {
      "date": "2024-08-29",
      "bid": "16.68",
      "ask": "16.70",
      "open": "16.48",
      "high": "16.68",
      "low": "16.40",
      "close": "16.56",
      "average": "16.5063",
      "volume": "2220404",
      "turnover": "36640721.08",
      "trades": "463"
    },
    {
      "date": "2024-08-30",
      "bid": "16.48",
      "ask": "16.60",
      "open": "16.62",
      "high": "17.00",
      "low": "16.40",
      "close": "16.54",
      "average": "16.7306",
      "volume": "595244",
      "turnover": "9968047.44",
      "trades": "693"
    },
    {
      "date": "2024-09-02",
      "bid": "16.16",
      "ask": "16.18",
      "open": "16.56",
      "high": "16.84",
      "low": "16.12",
      "close": "16.16",
      "average": "16.3185",
      "volume": "406775",
      "turnover": "6635001.58",
      "trades": "433"
    },
    {
      "date": "2024-09-03",
      "bid": "15.86",
      "ask": "15.90",
      "open": "16.18",
      "high": "16.26",
      "low": "15.84",
      "close": "15.90",
      "average": "16.0472",
      "volume": "313999",
      "turnover": "5039107.19",
      "trades": "363"
    },
    {
      "date": "2024-09-04",
      "bid": "16.14",
      "ask": "16.18",
      "open": "15.86",
      "high": "16.26",
      "low": "15.64",
      "close": "16.12",
      "average": "16.0596",
      "volume": "50699738",
      "turnover": "811245096.28",
      "trades": "463"
    },
    {
      "date": "2024-09-05",
      "bid": "17.22",
      "ask": "17.24",
      "open": "16.80",
      "high": "17.50",
      "low": "16.60",
      "close": "17.26",
      "average": "17.0684",
      "volume": "6457427",
      "turnover": "108972494.12",
      "trades": "2283"
    },
    {
      "date": "2024-09-06",
      "bid": "17.60",
      "ask": "17.64",
      "open": "17.26",
      "high": "17.74",
      "low": "17.08",
      "close": "17.68",
      "average": "17.4753",
      "volume": "1020269",
      "turnover": "17834819.59",
      "trades": "1314"
    },
    {
      "date": "2024-09-09",
      "bid": "17.20",
      "ask": "17.28",
      "open": "17.90",
      "high": "18.00",
      "low": "17.12",
      "close": "17.20",
      "average": "17.5262",
      "volume": "499851",
      "turnover": "8761382.52",
      "trades": "912"
    },
    {
      "date": "2024-09-10",
      "bid": "17.18",
      "ask": "17.22",
      "open": "17.40",
      "high": "17.86",
      "low": "17.00",
      "close": "17.00",
      "average": "17.3868",
      "volume": "865379",
      "turnover": "15051560.01",
      "trades": "1003"
    },
    {
      "date": "2024-09-11",
      "bid": "17.38",
      "ask": "17.50",
      "open": "16.98",
      "high": "17.64",
      "low": "16.98",
      "close": "17.46",
      "average": "17.3964",
      "volume": "464291",
      "turnover": "8077228.04",
      "trades": "722"
    },
    {
      "date": "2024-09-12",
      "bid": "17.72",
      "ask": "17.78",
      "open": "17.70",
      "high": "17.98",
      "low": "17.60",
      "close": "17.82",
      "average": "17.8698",
      "volume": "613430",
      "turnover": "10970670.56",
      "trades": "706"
    },
    {
      "date": "2024-09-13",
      "bid": "17.78",
      "ask": "17.84",
      "open": "17.82",
      "high": "17.94",
      "low": "17.58",
      "close": "17.84",
      "average": "17.7898",
      "volume": "430469",
      "turnover": "7658122.57",
      "trades": "769"
    },
    {
      "date": "2024-09-16",
      "bid": "17.56",
      "ask": "17.64",
      "open": "17.74",
      "high": "17.92",
      "low": "17.54",
      "close": "17.54",
      "average": "17.6541",
      "volume": "237807",
      "turnover": "4198759.24",
      "trades": "476"
    },
    {
      "date": "2024-09-17",
      "bid": "17.46",
      "ask": "17.56",
      "open": "17.54",
      "high": "17.78",
      "low": "17.36",
      "close": "17.48",
      "average": "17.5329",
      "volume": "299249",
      "turnover": "5245721.96",
      "trades": "462"
    },
    {
      "date": "2024-09-18",
      "bid": "17.68",
      "ask": "17.84",
      "open": "17.48",
      "high": "17.94",
      "low": "17.42",
      "close": "17.72",
      "average": "17.7618",
      "volume": "375942",
      "turnover": "6677617.31",
      "trades": "614"
    },
    {
      "date": "2024-09-19",
      "bid": "17.82",
      "ask": "17.90",
      "open": "17.90",
      "high": "18.34",
      "low": "17.62",
      "close": "17.90",
      "average": "18.0211",
      "volume": "608416",
      "turnover": "10967418",
      "trades": "819"
    },
    {
      "date": "2024-09-20",
      "bid": "18.10",
      "ask": "18.16",
      "open": "18.00",
      "high": "18.30",
      "low": "17.84",
      "close": "17.90",
      "average": "17.9899",
      "volume": "8060476",
      "turnover": "145007608.46",
      "trades": "964"
    },
    {
      "date": "2024-09-23",
      "bid": "18.40",
      "ask": "18.44",
      "open": "17.88",
      "high": "18.48",
      "low": "17.72",
      "close": "18.46",
      "average": "18.2049",
      "volume": "970053",
      "turnover": "17556343.05",
      "trades": "683"
    },
    {
      "date": "2024-09-24",
      "bid": "18.08",
      "ask": "18.14",
      "open": "18.48",
      "high": "18.48",
      "low": "17.76",
      "close": "17.96",
      "average": "17.9763",
      "volume": "437693",
      "turnover": "7868170.34",
      "trades": "725"
    },
    {
      "date": "2024-09-25",
      "bid": "18.02",
      "ask": "18.08",
      "open": "18.12",
      "high": "18.30",
      "low": "17.96",
      "close": "18.08",
      "average": "18.0971",
      "volume": "282911",
      "turnover": "5119831.37",
      "trades": "539"
    },
    {
      "date": "2024-09-26",
      "bid": "17.90",
      "ask": "17.96",
      "open": "18.40",
      "high": "18.40",
      "low": "17.72",
      "close": "17.90",
      "average": "17.86",
      "volume": "297786",
      "turnover": "5318527.16",
      "trades": "406"
    },
    {
      "date": "2024-09-27",
      "bid": "18.06",
      "ask": "18.12",
      "open": "17.90",
      "high": "18.14",
      "low": "17.70",
      "close": "18.06",
      "average": "17.9178",
      "volume": "710326",
      "turnover": "12727333.08",
      "trades": "536"
    },
    {
      "date": "2024-09-30",
      "bid": "18.48",
      "ask": "18.50",
      "open": "18.06",
      "high": "18.50",
      "low": "17.90",
      "close": "18.50",
      "average": "18.2967",
      "volume": "1052627",
      "turnover": "19260240.78",
      "trades": "920"
    },
    {
      "date": "2024-10-01",
      "bid": "18.02",
      "ask": "18.10",
      "open": "18.52",
      "high": "18.60",
      "low": "18.00",
      "close": "18.06",
      "average": "18.2093",
      "volume": "251460",
      "turnover": "4581707.55",
      "trades": "542"
    },
    {
      "date": "2024-10-02",
      "bid": "18.52",
      "ask": "18.60",
      "open": "18.06",
      "high": "18.60",
      "low": "17.82",
      "close": "18.50",
      "average": "18.2258",
      "volume": "669588",
      "turnover": "12204740.4",
      "trades": "886"
    },
    {
      "date": "2024-10-03",
      "bid": "18.18",
      "ask": "18.20",
      "open": "18.20",
      "high": "18.74",
      "low": "18.10",
      "close": "18.24",
      "average": "18.2867",
      "volume": "371764",
      "turnover": "6798409.62",
      "trades": "426"
    },
    {
      "date": "2024-10-04",
      "bid": "18.12",
      "ask": "18.16",
      "open": "18.24",
      "high": "18.50",
      "low": "18.06",
      "close": "18.14",
      "average": "18.223",
      "volume": "1158605",
      "turnover": "21029360.98",
      "trades": "456"
    },
    {
      "date": "2024-10-07",
      "bid": "17.80",
      "ask": "17.88",
      "open": "18.14",
      "high": "18.14",
      "low": "17.40",
      "close": "17.82",
      "average": "17.6828",
      "volume": "452988",
      "turnover": "8012070.08",
      "trades": "774"
    },
    {
      "date": "2024-10-08",
      "bid": "18.14",
      "ask": "18.18",
      "open": "17.80",
      "high": "18.18",
      "low": "17.60",
      "close": "18.10",
      "average": "18.0134",
      "volume": "618810",
      "turnover": "11149007.6",
      "trades": "432"
    },
    {
      "date": "2024-10-09",
      "bid": "17.78",
      "ask": "17.80",
      "open": "18.16",
      "high": "18.16",
      "low": "17.72",
      "close": "17.84",
      "average": "17.8622",
      "volume": "223320",
      "turnover": "3988499.65",
      "trades": "483"
    },
    {
      "date": "2024-10-10",
      "bid": "17.36",
      "ask": "17.44",
      "open": "17.84",
      "high": "17.84",
      "low": "17.22",
      "close": "17.44",
      "average": "17.4019",
      "volume": "204567",
      "turnover": "3559812.58",
      "trades": "369"
    },
    {
      "date": "2024-10-11",
      "bid": "17.60",
      "ask": "17.64",
      "open": "17.44",
      "high": "17.68",
      "low": "17.12",
      "close": "17.58",
      "average": "17.5473",
      "volume": "374610",
      "turnover": "6567176.56",
      "trades": "302"
    },
    {
      "date": "2024-10-14",
      "bid": "17.64",
      "ask": "17.68",
      "open": "17.74",
      "high": "17.98",
      "low": "17.44",
      "close": "17.70",
      "average": "17.653",
      "volume": "314560",
      "turnover": "5553401.36",
      "trades": "457"
    },
    {
      "date": "2024-10-15",
      "bid": "17.28",
      "ask": "17.34",
      "open": "17.70",
      "high": "17.80",
      "low": "17.18",
      "close": "17.20",
      "average": "17.4066",
      "volume": "492638",
      "turnover": "8637773.58",
      "trades": "473"
    },
    {
      "date": "2024-10-16",
      "bid": "17.38",
      "ask": "17.46",
      "open": "17.02",
      "high": "17.52",
      "low": "16.96",
      "close": "17.52",
      "average": "17.1031",
      "volume": "859631",
      "turnover": "14704469.72",
      "trades": "567"
    },
    {
      "date": "2024-10-17",
      "bid": "17.50",
      "ask": "17.56",
      "open": "17.52",
      "high": "17.60",
      "low": "17.28",
      "close": "17.60",
      "average": "17.5229",
      "volume": "166379",
      "turnover": "2910284.09",
      "trades": "392"
    },
    {
      "date": "2024-10-18",
      "bid": "17.44",
      "ask": "17.50",
      "open": "17.60",
      "high": "17.68",
      "low": "17.38",
      "close": "17.68",
      "average": "17.6344",
      "volume": "241567",
      "turnover": "4257004.76",
      "trades": "314"
    },
    {
      "date": "2024-10-21",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.68",
      "high": "17.68",
      "low": "16.94",
      "close": "16.94",
      "average": "17.1953",
      "volume": "412978",
      "turnover": "7107159.82",
      "trades": "655"
    },
    {
      "date": "2024-10-22",
      "bid": "17.00",
      "ask": "17.06",
      "open": "17.02",
      "high": "17.36",
      "low": "16.58",
      "close": "16.96",
      "average": "16.929",
      "volume": "313773",
      "turnover": "5309520.09",
      "trades": "549"
    },
    {
      "date": "2024-10-23",
      "bid": "16.82",
      "ask": "16.90",
      "open": "17.04",
      "high": "17.04",
      "low": "16.74",
      "close": "16.82",
      "average": "16.8732",
      "volume": "136795",
      "turnover": "2308169.23",
      "trades": "296"
    },
    {
      "date": "2024-10-24",
      "bid": "16.78",
      "ask": "16.90",
      "open": "16.82",
      "high": "17.10",
      "low": "16.58",
      "close": "16.76",
      "average": "16.8476",
      "volume": "208217",
      "turnover": "3507962.68",
      "trades": "367"
    },
    {
      "date": "2024-10-25",
      "bid": "16.56",
      "ask": "16.64",
      "open": "16.82",
      "high": "17.40",
      "low": "16.52",
      "close": "16.54",
      "average": "16.8275",
      "volume": "163424",
      "turnover": "2748221.73",
      "trades": "466"
    },
    {
      "date": "2024-10-28",
      "bid": "15.88",
      "ask": "15.92",
      "open": "16.46",
      "high": "16.62",
      "low": "15.78",
      "close": "15.86",
      "average": "16.0065",
      "volume": "972130",
      "turnover": "15551070.17",
      "trades": "1042"
    },
    {
      "date": "2024-10-29",
      "bid": "15.60",
      "ask": "15.68",
      "open": "15.92",
      "high": "16.20",
      "low": "15.40",
      "close": "15.56",
      "average": "15.6524",
      "volume": "343269",
      "turnover": "5372878.84",
      "trades": "742"
    },
    {
      "date": "2024-10-30",
      "bid": "15.66",
      "ask": "15.70",
      "open": "15.56",
      "high": "15.84",
      "low": "15.46",
      "close": "15.74",
      "average": "15.6781",
      "volume": "863474",
      "turnover": "13598591.18",
      "trades": "708"
    },
    {
      "date": "2024-10-31",
      "bid": "15.82",
      "ask": "15.84",
      "open": "15.46",
      "high": "15.90",
      "low": "15.46",
      "close": "15.84",
      "average": "15.7296",
      "volume": "307954",
      "turnover": "4844016.66",
      "trades": "552"
    },
    {
      "date": "2024-11-01",
      "bid": "16.14",
      "ask": "16.22",
      "open": "15.52",
      "high": "16.26",
      "low": "15.52",
      "close": "16.10",
      "average": "16.1185",
      "volume": "101655",
      "turnover": "1638588.17",
      "trades": "213"
    },
    {
      "date": "2024-11-04",
      "bid": "15.70",
      "ask": "15.72",
      "open": "15.84",
      "high": "16.00",
      "low": "15.64",
      "close": "15.76",
      "average": "15.7823",
      "volume": "288462",
      "turnover": "4552594.08",
      "trades": "496"
    },
    {
      "date": "2024-11-05",
      "bid": "15.30",
      "ask": "15.32",
      "open": "15.74",
      "high": "15.74",
      "low": "15.28",
      "close": "15.34",
      "average": "15.4112",
      "volume": "230727",
      "turnover": "3555775.55",
      "trades": "554"
    },
    {
      "date": "2024-11-06",
      "bid": "14.98",
      "ask": "15.06",
      "open": "15.86",
      "high": "15.86",
      "low": "14.88",
      "close": "14.98",
      "average": "15.1539",
      "volume": "470889",
      "turnover": "7136722.57",
      "trades": "700"
    },
    {
      "date": "2024-11-07",
      "bid": "15.68",
      "ask": "15.74",
      "open": "15.04",
      "high": "15.82",
      "low": "15.04",
      "close": "15.76",
      "average": "15.6166",
      "volume": "1425804",
      "turnover": "22268877.62",
      "trades": "1294"
    },
    {
      "date": "2024-11-08",
      "bid": "16.56",
      "ask": "16.60",
      "open": "16.14",
      "high": "16.62",
      "low": "15.92",
      "close": "16.52",
      "average": "16.3467",
      "volume": "1061025",
      "turnover": "17358352.32",
      "trades": "1101"
    },
    {
      "date": "2024-11-11",
      "bid": "15.98",
      "ask": "16.02",
      "open": "16.52",
      "high": "16.62",
      "low": "15.96",
      "close": "15.96",
      "average": "16.2667",
      "volume": "202926",
      "turnover": "3301130.14",
      "trades": "486"
    },
    {
      "date": "2024-11-12",
      "bid": "15.64",
      "ask": "15.70",
      "open": "15.70",
      "high": "15.90",
      "low": "15.42",
      "close": "15.66",
      "average": "15.6431",
      "volume": "270479",
      "turnover": "4231277.37",
      "trades": "460"
    },
    {
      "date": "2024-11-13",
      "bid": "15.34",
      "ask": "15.40",
      "open": "15.72",
      "high": "15.84",
      "low": "15.26",
      "close": "15.40",
      "average": "15.5115",
      "volume": "217553",
      "turnover": "3374789.16",
      "trades": "406"
    },
    {
      "date": "2024-11-14",
      "bid": "15.34",
      "ask": "15.36",
      "open": "15.34",
      "high": "15.48",
      "low": "15.12",
      "close": "15.34",
      "average": "15.2987",
      "volume": "183457",
      "turnover": "2806657.46",
      "trades": "321"
    },
    {
      "date": "2024-11-15",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.36",
      "high": "15.36",
      "low": "15.00",
      "close": "15.06",
      "average": "15.0426",
      "volume": "377842",
      "turnover": "5683710.5",
      "trades": "374"
    },
    {
      "date": "2024-11-18",
      "bid": "15.02",
      "ask": "15.12",
      "open": "15.04",
      "high": "15.30",
      "low": "14.88",
      "close": "15.10",
      "average": "15.0489",
      "volume": "570912",
      "turnover": "8591581.76",
      "trades": "488"
    },
    {
      "date": "2024-11-19",
      "bid": "15.14",
      "ask": "15.24",
      "open": "15.02",
      "high": "15.20",
      "low": "14.90",
      "close": "15.18",
      "average": "15.042",
      "volume": "203710",
      "turnover": "3064194.13",
      "trades": "335"
    },
    {
      "date": "2024-11-20",
      "bid": "14.88",
      "ask": "14.92",
      "open": "15.24",
      "high": "15.24",
      "low": "14.84",
      "close": "14.84",
      "average": "15.0421",
      "volume": "165357",
      "turnover": "2487322.52",
      "trades": "312"
    },
    {
      "date": "2024-11-21",
      "bid": "14.56",
      "ask": "14.64",
      "open": "14.70",
      "high": "14.98",
      "low": "14.52",
      "close": "14.70",
      "average": "14.786",
      "volume": "341467",
      "turnover": "5048941.96",
      "trades": "379"
    },
    {
      "date": "2024-11-22",
      "bid": "15.00",
      "ask": "15.02",
      "open": "14.62",
      "high": "15.12",
      "low": "14.62",
      "close": "15.02",
      "average": "14.9787",
      "volume": "189214",
      "turnover": "2835335.31",
      "trades": "384"
    },
    {
      "date": "2024-11-25",
      "bid": "15.32",
      "ask": "15.42",
      "open": "15.10",
      "high": "15.38",
      "low": "15.00",
      "close": "15.38",
      "average": "15.1624",
      "volume": "357613",
      "turnover": "5422364.8",
      "trades": "442"
    },
    {
      "date": "2024-11-26",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.30",
      "high": "15.38",
      "low": "15.00",
      "close": "15.26",
      "average": "15.1485",
      "volume": "237239",
      "turnover": "3593824.07",
      "trades": "420"
    },
    {
      "date": "2024-11-27",
      "bid": "15.78",
      "ask": "15.86",
      "open": "15.26",
      "high": "16.00",
      "low": "15.08",
      "close": "15.80",
      "average": "15.5876",
      "volume": "482373",
      "turnover": "7518754.43",
      "trades": "431"
    },
    {
      "date": "2024-11-28",
      "bid": "15.76",
      "ask": "15.88",
      "open": "15.86",
      "high": "15.88",
      "low": "15.62",
      "close": "15.82",
      "average": "15.7748",
      "volume": "645454",
      "turnover": "10181890.18",
      "trades": "305"
    },
    {
      "date": "2024-11-29",
      "bid": "15.90",
      "ask": "16.08",
      "open": "15.76",
      "high": "16.16",
      "low": "15.54",
      "close": "15.96",
      "average": "15.8961",
      "volume": "840862",
      "turnover": "13365685.92",
      "trades": "450"
    },
    {
      "date": "2024-12-02",
      "bid": "16.00",
      "ask": "16.08",
      "open": "15.90",
      "high": "16.26",
      "low": "15.72",
      "close": "16.06",
      "average": "16.0627",
      "volume": "273330",
      "turnover": "4389813.3",
      "trades": "371"
    },
    {
      "date": "2024-12-03",
      "bid": "16.22",
      "ask": "16.32",
      "open": "16.06",
      "high": "16.34",
      "low": "15.96",
      "close": "16.26",
      "average": "16.1664",
      "volume": "296893",
      "turnover": "4801454.68",
      "trades": "377"
    },
    {
      "date": "2024-12-04",
      "bid": "16.32",
      "ask": "16.38",
      "open": "16.12",
      "high": "16.38",
      "low": "16.00",
      "close": "16.38",
      "average": "16.2011",
      "volume": "259328",
      "turnover": "4199136.12",
      "trades": "355"
    },
    {
      "date": "2024-12-05",
      "bid": "16.20",
      "ask": "16.24",
      "open": "16.00",
      "high": "16.44",
      "low": "16.00",
      "close": "16.20",
      "average": "16.285",
      "volume": "338404",
      "turnover": "5509169.46",
      "trades": "302"
    },
    {
      "date": "2024-12-06",
      "bid": "16.18",
      "ask": "16.20",
      "open": "16.20",
      "high": "16.30",
      "low": "16.10",
      "close": "16.28",
      "average": "16.2324",
      "volume": "103576",
      "turnover": "1680397.34",
      "trades": "258"
    },
    {
      "date": "2024-12-09",
      "bid": "15.54",
      "ask": "15.64",
      "open": "16.20",
      "high": "16.30",
      "low": "15.54",
      "close": "15.54",
      "average": "15.8158",
      "volume": "350217",
      "turnover": "5534873.28",
      "trades": "540"
    },
    {
      "date": "2024-12-10",
      "bid": "15.66",
      "ask": "15.70",
      "open": "15.50",
      "high": "15.70",
      "low": "15.30",
      "close": "15.62",
      "average": "15.4104",
      "volume": "508236",
      "turnover": "7832197.61",
      "trades": "421"
    },
    {
      "date": "2024-12-11",
      "bid": "15.46",
      "ask": "15.56",
      "open": "15.62",
      "high": "15.76",
      "low": "15.38",
      "close": "15.54",
      "average": "15.4808",
      "volume": "3153489",
      "turnover": "48818445.03",
      "trades": "317"
    },
    {
      "date": "2024-12-12",
      "bid": "15.26",
      "ask": "15.34",
      "open": "15.46",
      "high": "15.58",
      "low": "15.16",
      "close": "15.28",
      "average": "15.3101",
      "volume": "9709626",
      "turnover": "145756294.94",
      "trades": "744"
    },
    {
      "date": "2024-12-13",
      "bid": "15.82",
      "ask": "15.90",
      "open": "15.50",
      "high": "16.24",
      "low": "15.48",
      "close": "15.82",
      "average": "15.9889",
      "volume": "705310",
      "turnover": "11277191.88",
      "trades": "886"
    },
    {
      "date": "2024-12-16",
      "bid": "16.24",
      "ask": "16.34",
      "open": "15.84",
      "high": "16.34",
      "low": "15.80",
      "close": "16.28",
      "average": "16.1969",
      "volume": "325352",
      "turnover": "5264646.19",
      "trades": "553"
    },
    {
      "date": "2024-12-17",
      "bid": "16.18",
      "ask": "16.26",
      "open": "16.28",
      "high": "16.28",
      "low": "16.00",
      "close": "16.18",
      "average": "16.1074",
      "volume": "618529",
      "turnover": "9961763.18",
      "trades": "479"
    },
    {
      "date": "2024-12-18",
      "bid": "16.44",
      "ask": "16.48",
      "open": "15.92",
      "high": "16.50",
      "low": "15.92",
      "close": "16.42",
      "average": "16.3739",
      "volume": "424575",
      "turnover": "6954134.22",
      "trades": "541"
    },
    {
      "date": "2024-12-19",
      "bid": "15.78",
      "ask": "15.94",
      "open": "16.10",
      "high": "16.22",
      "low": "15.64",
      "close": "15.84",
      "average": "15.9228",
      "volume": "374048",
      "turnover": "5960466.08",
      "trades": "853"
    },
    {
      "date": "2024-12-20",
      "bid": "16.16",
      "ask": "16.30",
      "open": "15.72",
      "high": "16.54",
      "low": "15.68",
      "close": "16.54",
      "average": "16.3742",
      "volume": "3595560",
      "turnover": "57460881.26",
      "trades": "873"
    },
    {
      "date": "2024-12-23",
      "bid": "16.14",
      "ask": "16.26",
      "open": "16.54",
      "high": "16.54",
      "low": "16.08",
      "close": "16.12",
      "average": "16.2198",
      "volume": "106483",
      "turnover": "1727092.84",
      "trades": "345"
    },
    {
      "date": "2024-12-27",
      "bid": "16.04",
      "ask": "16.10",
      "open": "16.10",
      "high": "16.36",
      "low": "16.00",
      "close": "16.08",
      "average": "16.1277",
      "volume": "1066835",
      "turnover": "17137875.05",
      "trades": "709"
    },
    {
      "date": "2024-12-30",
      "bid": "16.36",
      "ask": "16.46",
      "open": "16.08",
      "high": "16.50",
      "low": "15.96",
      "close": "16.44",
      "average": "16.2763",
      "volume": "888477",
      "turnover": "14461279.46",
      "trades": "909"
    },
    {
      "date": "2025-01-02",
      "bid": "16.66",
      "ask": "16.78",
      "open": "16.36",
      "high": "16.80",
      "low": "16.36",
      "close": "16.80",
      "average": "16.5819",
      "volume": "261558",
      "turnover": "4333245.22",
      "trades": "529"
    },
    {
      "date": "2025-01-03",
      "bid": "16.64",
      "ask": "16.68",
      "open": "16.78",
      "high": "16.78",
      "low": "16.44",
      "close": "16.64",
      "average": "16.6071",
      "volume": "184480",
      "turnover": "3063699.22",
      "trades": "429"
    },
    {
      "date": "2025-01-07",
      "bid": "15.78",
      "ask": "15.84",
      "open": "16.64",
      "high": "16.68",
      "low": "15.78",
      "close": "15.78",
      "average": "16.1008",
      "volume": "559882",
      "turnover": "9014397.86",
      "trades": "900"
    },
    {
      "date": "2025-01-08",
      "bid": "15.74",
      "ask": "15.88",
      "open": "15.78",
      "high": "16.00",
      "low": "15.60",
      "close": "15.76",
      "average": "15.818",
      "volume": "277927",
      "turnover": "4399099.96",
      "trades": "557"
    },
    {
      "date": "2025-01-09",
      "bid": "15.70",
      "ask": "15.86",
      "open": "15.74",
      "high": "15.86",
      "low": "15.56",
      "close": "15.76",
      "average": "15.7426",
      "volume": "214716",
      "turnover": "3380178.78",
      "trades": "488"
    },
    {
      "date": "2025-01-10",
      "bid": "15.30",
      "ask": "15.36",
      "open": "15.70",
      "high": "15.72",
      "low": "15.26",
      "close": "15.30",
      "average": "15.4709",
      "volume": "362734",
      "turnover": "5611837.74",
      "trades": "586"
    },
    {
      "date": "2025-01-13",
      "bid": "14.60",
      "ask": "14.82",
      "open": "15.24",
      "high": "15.28",
      "low": "14.58",
      "close": "14.58",
      "average": "14.959",
      "volume": "456629",
      "turnover": "6831172.52",
      "trades": "870"
    },
    {
      "date": "2025-01-14",
      "bid": "14.84",
      "ask": "14.86",
      "open": "14.56",
      "high": "14.94",
      "low": "14.28",
      "close": "14.84",
      "average": "14.5266",
      "volume": "1736730",
      "turnover": "25211425.75",
      "trades": "1043"
    },
    {
      "date": "2025-01-15",
      "bid": "15.20",
      "ask": "15.24",
      "open": "14.74",
      "high": "15.24",
      "low": "14.74",
      "close": "15.20",
      "average": "15.0472",
      "volume": "350113",
      "turnover": "5260797.74",
      "trades": "487"
    },
    {
      "date": "2025-01-16",
      "bid": "15.34",
      "ask": "15.38",
      "open": "15.20",
      "high": "15.38",
      "low": "14.96",
      "close": "15.34",
      "average": "15.1772",
      "volume": "242543",
      "turnover": "3680266.21",
      "trades": "349"
    },
    {
      "date": "2025-01-17",
      "bid": "15.48",
      "ask": "15.52",
      "open": "15.34",
      "high": "15.60",
      "low": "15.18",
      "close": "15.56",
      "average": "15.4876",
      "volume": "254988",
      "turnover": "3941403.81",
      "trades": "344"
    },
    {
      "date": "2025-01-20",
      "bid": "15.36",
      "ask": "15.42",
      "open": "15.56",
      "high": "15.56",
      "low": "15.32",
      "close": "15.32",
      "average": "15.4059",
      "volume": "135348",
      "turnover": "2085735.58",
      "trades": "264"
    },
    {
      "date": "2025-01-21",
      "bid": "15.60",
      "ask": "15.62",
      "open": "15.36",
      "high": "15.70",
      "low": "15.24",
      "close": "15.60",
      "average": "15.6313",
      "volume": "504837",
      "turnover": "7890200",
      "trades": "379"
    },
    {
      "date": "2025-01-22",
      "bid": "15.32",
      "ask": "15.36",
      "open": "15.68",
      "high": "15.72",
      "low": "15.22",
      "close": "15.38",
      "average": "15.4489",
      "volume": "551455",
      "turnover": "8504997.61",
      "trades": "537"
    },
    {
      "date": "2025-01-23",
      "bid": "15.86",
      "ask": "15.88",
      "open": "15.38",
      "high": "15.98",
      "low": "15.24",
      "close": "15.88",
      "average": "15.5564",
      "volume": "607762",
      "turnover": "9464254.32",
      "trades": "627"
    },
    {
      "date": "2025-01-24",
      "bid": "15.90",
      "ask": "16.04",
      "open": "15.72",
      "high": "16.24",
      "low": "15.72",
      "close": "16.00",
      "average": "16.0403",
      "volume": "587200",
      "turnover": "9418196.97",
      "trades": "490"
    },
    {
      "date": "2025-01-27",
      "bid": "16.12",
      "ask": "16.18",
      "open": "15.90",
      "high": "16.34",
      "low": "15.80",
      "close": "16.12",
      "average": "16.1244",
      "volume": "509514",
      "turnover": "8223729.96",
      "trades": "582"
    },
    {
      "date": "2025-01-28",
      "bid": "15.96",
      "ask": "16.04",
      "open": "16.12",
      "high": "16.12",
      "low": "15.84",
      "close": "15.90",
      "average": "16.0116",
      "volume": "290027",
      "turnover": "4643729.65",
      "trades": "304"
    },
    {
      "date": "2025-01-29",
      "bid": "15.72",
      "ask": "15.74",
      "open": "15.96",
      "high": "16.18",
      "low": "15.70",
      "close": "15.70",
      "average": "15.885",
      "volume": "307627",
      "turnover": "4886729.23",
      "trades": "562"
    },
    {
      "date": "2025-01-30",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.70",
      "high": "16.16",
      "low": "15.66",
      "close": "15.94",
      "average": "15.8171",
      "volume": "300170",
      "turnover": "4782137.24",
      "trades": "283"
    },
    {
      "date": "2025-01-31",
      "bid": "15.86",
      "ask": "15.92",
      "open": "15.92",
      "high": "15.94",
      "low": "15.68",
      "close": "15.86",
      "average": "15.8327",
      "volume": "239732",
      "turnover": "3795967.24",
      "trades": "325"
    },
    {
      "date": "2025-02-03",
      "bid": "15.50",
      "ask": "15.56",
      "open": "15.44",
      "high": "15.70",
      "low": "15.38",
      "close": "15.52",
      "average": "15.5322",
      "volume": "196932",
      "turnover": "3058774.36",
      "trades": "455"
    },
    {
      "date": "2025-02-04",
      "bid": "15.52",
      "ask": "15.62",
      "open": "15.60",
      "high": "15.70",
      "low": "15.40",
      "close": "15.56",
      "average": "15.5509",
      "volume": "172821",
      "turnover": "2688248.66",
      "trades": "373"
    },
    {
      "date": "2025-02-05",
      "bid": "16.22",
      "ask": "16.26",
      "open": "15.52",
      "high": "16.28",
      "low": "15.40",
      "close": "16.22",
      "average": "15.9725",
      "volume": "586705",
      "turnover": "9378474.47",
      "trades": "505"
    },
    {
      "date": "2025-02-06",
      "bid": "16.10",
      "ask": "16.12",
      "open": "15.92",
      "high": "16.32",
      "low": "15.92",
      "close": "16.14",
      "average": "16.1414",
      "volume": "286313",
      "turnover": "4621390.74",
      "trades": "397"
    },
    {
      "date": "2025-02-07",
      "bid": "15.94",
      "ask": "16.04",
      "open": "16.10",
      "high": "16.40",
      "low": "15.92",
      "close": "16.06",
      "average": "16.1144",
      "volume": "171288",
      "turnover": "2760066.97",
      "trades": "421"
    },
    {
      "date": "2025-02-10",
      "bid": "16.58",
      "ask": "16.62",
      "open": "16.06",
      "high": "16.70",
      "low": "16.06",
      "close": "16.62",
      "average": "16.5015",
      "volume": "393202",
      "turnover": "6488512.72",
      "trades": "641"
    },
    {
      "date": "2025-02-11",
      "bid": "16.68",
      "ask": "16.70",
      "open": "16.34",
      "high": "16.76",
      "low": "16.34",
      "close": "16.72",
      "average": "16.5799",
      "volume": "415754",
      "turnover": "6892879.18",
      "trades": "419"
    },
    {
      "date": "2025-02-12",
      "bid": "16.26",
      "ask": "16.32",
      "open": "16.72",
      "high": "16.86",
      "low": "16.10",
      "close": "16.40",
      "average": "16.4303",
      "volume": "362299",
      "turnover": "5949926.79",
      "trades": "696"
    },
    {
      "date": "2025-02-13",
      "bid": "16.16",
      "ask": "16.26",
      "open": "16.20",
      "high": "16.78",
      "low": "15.78",
      "close": "16.18",
      "average": "16.2563",
      "volume": "1050232",
      "turnover": "17156533.52",
      "trades": "730"
    },
    {
      "date": "2025-02-14",
      "bid": "15.58",
      "ask": "15.60",
      "open": "16.26",
      "high": "16.32",
      "low": "15.48",
      "close": "15.66",
      "average": "15.7862",
      "volume": "395864",
      "turnover": "6248350.59",
      "trades": "518"
    },
    {
      "date": "2025-02-17",
      "bid": "15.50",
      "ask": "15.58",
      "open": "15.54",
      "high": "15.74",
      "low": "14.90",
      "close": "15.54",
      "average": "15.3654",
      "volume": "1201399",
      "turnover": "18460011.02",
      "trades": "904"
    },
    {
      "date": "2025-02-18",
      "bid": "15.20",
      "ask": "15.26",
      "open": "15.60",
      "high": "15.70",
      "low": "15.04",
      "close": "15.16",
      "average": "15.2437",
      "volume": "465363",
      "turnover": "7093981.74",
      "trades": "625"
    },
    {
      "date": "2025-02-19",
      "bid": "15.02",
      "ask": "15.12",
      "open": "15.62",
      "high": "15.62",
      "low": "14.90",
      "close": "15.00",
      "average": "15.1825",
      "volume": "1435435",
      "turnover": "21766865.75",
      "trades": "725"
    },
    {
      "date": "2025-02-20",
      "bid": "15.18",
      "ask": "15.28",
      "open": "15.00",
      "high": "15.32",
      "low": "14.94",
      "close": "15.26",
      "average": "15.0737",
      "volume": "1366976",
      "turnover": "20605779.73",
      "trades": "515"
    },
    {
      "date": "2025-02-21",
      "bid": "14.98",
      "ask": "15.08",
      "open": "15.26",
      "high": "15.34",
      "low": "14.92",
      "close": "15.00",
      "average": "15.1235",
      "volume": "2231531",
      "turnover": "33735006.22",
      "trades": "669"
    },
    {
      "date": "2025-02-24",
      "bid": "15.10",
      "ask": "15.16",
      "open": "14.98",
      "high": "15.40",
      "low": "14.98",
      "close": "15.10",
      "average": "15.211",
      "volume": "253211",
      "turnover": "3842375.01",
      "trades": "310"
    },
    {
      "date": "2025-02-25",
      "bid": "15.24",
      "ask": "15.32",
      "open": "15.10",
      "high": "15.40",
      "low": "15.04",
      "close": "15.30",
      "average": "15.2903",
      "volume": "1173808",
      "turnover": "17947727.42",
      "trades": "607"
    },
    {
      "date": "2025-02-26",
      "bid": "15.02",
      "ask": "15.14",
      "open": "15.30",
      "high": "15.36",
      "low": "14.98",
      "close": "15.06",
      "average": "15.1121",
      "volume": "218820",
      "turnover": "3306844.52",
      "trades": "324"
    },
    {
      "date": "2025-02-27",
      "bid": "15.10",
      "ask": "15.18",
      "open": "15.14",
      "high": "15.26",
      "low": "15.02",
      "close": "15.10",
      "average": "15.1008",
      "volume": "238993",
      "turnover": "3608890.77",
      "trades": "306"
    },
    {
      "date": "2025-02-28",
      "bid": "15.20",
      "ask": "15.32",
      "open": "15.22",
      "high": "15.32",
      "low": "15.02",
      "close": "15.28",
      "average": "15.2172",
      "volume": "426268",
      "turnover": "6481760.01",
      "trades": "445"
    },
    {
      "date": "2025-03-03",
      "bid": "14.96",
      "ask": "15.04",
      "open": "15.32",
      "high": "15.42",
      "low": "14.82",
      "close": "14.96",
      "average": "15.0045",
      "volume": "1490797",
      "turnover": "22368538.26",
      "trades": "494"
    },
    {
      "date": "2025-03-04",
      "bid": "14.62",
      "ask": "14.74",
      "open": "14.82",
      "high": "14.98",
      "low": "14.62",
      "close": "14.62",
      "average": "14.7683",
      "volume": "352991",
      "turnover": "5213099.11",
      "trades": "463"
    },
    {
      "date": "2025-03-05",
      "bid": "14.28",
      "ask": "14.40",
      "open": "14.64",
      "high": "14.80",
      "low": "14.20",
      "close": "14.28",
      "average": "14.4259",
      "volume": "432510",
      "turnover": "6238856.5",
      "trades": "596"
    },
    {
      "date": "2025-03-06",
      "bid": "14.10",
      "ask": "14.16",
      "open": "14.30",
      "high": "14.48",
      "low": "13.94",
      "close": "14.10",
      "average": "14.0706",
      "volume": "4963691",
      "turnover": "69842309.04",
      "trades": "1037"
    },
    {
      "date": "2025-03-07",
      "bid": "14.00",
      "ask": "14.06",
      "open": "14.30",
      "high": "14.30",
      "low": "13.48",
      "close": "13.96",
      "average": "13.929",
      "volume": "1040260",
      "turnover": "14489229.58",
      "trades": "749"
    },
    {
      "date": "2025-03-10",
      "bid": "13.80",
      "ask": "13.88",
      "open": "14.00",
      "high": "14.22",
      "low": "13.82",
      "close": "13.86",
      "average": "14.0081",
      "volume": "303557",
      "turnover": "4251756.36",
      "trades": "550"
    },
    {
      "date": "2025-03-11",
      "bid": "13.74",
      "ask": "13.78",
      "open": "13.82",
      "high": "13.98",
      "low": "13.70",
      "close": "13.76",
      "average": "13.8214",
      "volume": "10760619",
      "turnover": "145512580.58",
      "trades": "558"
    },
    {
      "date": "2025-03-12",
      "bid": "13.32",
      "ask": "13.36",
      "open": "13.76",
      "high": "13.96",
      "low": "13.30",
      "close": "13.34",
      "average": "13.4727",
      "volume": "10994214",
      "turnover": "148414148.88",
      "trades": "975"
    },
    {
      "date": "2025-03-13",
      "bid": "13.16",
      "ask": "13.20",
      "open": "13.36",
      "high": "13.40",
      "low": "13.02",
      "close": "13.22",
      "average": "13.1921",
      "volume": "2401026",
      "turnover": "31673773.66",
      "trades": "1125"
    },
    {
      "date": "2025-03-14",
      "bid": "13.40",
      "ask": "13.42",
      "open": "13.20",
      "high": "13.52",
      "low": "13.12",
      "close": "13.42",
      "average": "13.3209",
      "volume": "1736855",
      "turnover": "23136519.85",
      "trades": "776"
    },
    {
      "date": "2025-03-17",
      "bid": "13.28",
      "ask": "13.30",
      "open": "13.50",
      "high": "13.52",
      "low": "13.04",
      "close": "13.28",
      "average": "13.2879",
      "volume": "647220",
      "turnover": "8600604.11",
      "trades": "632"
    },
    {
      "date": "2025-03-18",
      "bid": "13.06",
      "ask": "13.10",
      "open": "13.28",
      "high": "13.36",
      "low": "13.04",
      "close": "13.12",
      "average": "13.186",
      "volume": "1050655",
      "turnover": "13853127.17",
      "trades": "589"
    },
    {
      "date": "2025-03-19",
      "bid": "13.38",
      "ask": "13.44",
      "open": "13.14",
      "high": "13.44",
      "low": "13.04",
      "close": "13.36",
      "average": "13.1976",
      "volume": "746741",
      "turnover": "9855143.72",
      "trades": "499"
    },
    {
      "date": "2025-03-20",
      "bid": "13.40",
      "ask": "13.44",
      "open": "13.34",
      "high": "13.50",
      "low": "13.20",
      "close": "13.46",
      "average": "13.3411",
      "volume": "566100",
      "turnover": "7553741.98",
      "trades": "486"
    },
    {
      "date": "2025-03-21",
      "bid": "13.50",
      "ask": "13.58",
      "open": "13.90",
      "high": "13.90",
      "low": "13.34",
      "close": "13.52",
      "average": "13.4834",
      "volume": "703702",
      "turnover": "9488199.19",
      "trades": "536"
    },
    {
      "date": "2025-03-24",
      "bid": "13.30",
      "ask": "13.36",
      "open": "13.52",
      "high": "13.52",
      "low": "13.26",
      "close": "13.36",
      "average": "13.3536",
      "volume": "903608",
      "turnover": "12065204.08",
      "trades": "521"
    },
    {
      "date": "2025-03-25",
      "bid": "13.38",
      "ask": "13.42",
      "open": "13.36",
      "high": "13.44",
      "low": "13.24",
      "close": "13.42",
      "average": "13.3484",
      "volume": "316536",
      "turnover": "4223977.73",
      "trades": "366"
    },
    {
      "date": "2025-03-26",
      "bid": "13.30",
      "ask": "13.34",
      "open": "13.46",
      "high": "13.52",
      "low": "13.22",
      "close": "13.32",
      "average": "13.3129",
      "volume": "296561",
      "turnover": "3947620.2",
      "trades": "338"
    },
    {
      "date": "2025-03-27",
      "bid": "13.48",
      "ask": "13.52",
      "open": "13.48",
      "high": "13.52",
      "low": "13.24",
      "close": "13.48",
      "average": "13.4175",
      "volume": "233665",
      "turnover": "3134747.67",
      "trades": "335"
    },
    {
      "date": "2025-03-28",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.46",
      "high": "13.82",
      "low": "13.38",
      "close": "13.74",
      "average": "13.7041",
      "volume": "772444",
      "turnover": "10585642.3",
      "trades": "421"
    },
    {
      "date": "2025-03-31",
      "bid": "13.80",
      "ask": "13.84",
      "open": "13.70",
      "high": "13.90",
      "low": "13.48",
      "close": "13.82",
      "average": "13.7268",
      "volume": "491693",
      "turnover": "6753569.78",
      "trades": "450"
    },
    {
      "date": "2025-04-01",
      "bid": "14.08",
      "ask": "14.16",
      "open": "13.78",
      "high": "14.20",
      "low": "13.78",
      "close": "14.08",
      "average": "14.0372",
      "volume": "2240638",
      "turnover": "31452145.18",
      "trades": "315"
    },
    {
      "date": "2025-04-02",
      "bid": "14.08",
      "ask": "14.12",
      "open": "14.18",
      "high": "14.18",
      "low": "13.80",
      "close": "14.14",
      "average": "13.9649",
      "volume": "488638",
      "turnover": "6823536.08",
      "trades": "347"
    },
    {
      "date": "2025-04-03",
      "bid": "14.70",
      "ask": "14.86",
      "open": "13.94",
      "high": "14.94",
      "low": "13.76",
      "close": "14.78",
      "average": "14.5146",
      "volume": "2123570",
      "turnover": "30822740.32",
      "trades": "1052"
    },
    {
      "date": "2025-04-04",
      "bid": "14.10",
      "ask": "14.14",
      "open": "14.78",
      "high": "15.14",
      "low": "14.00",
      "close": "14.08",
      "average": "14.7185",
      "volume": "774984",
      "turnover": "11460859.23",
      "trades": "855"
    },
    {
      "date": "2025-04-07",
      "bid": "12.86",
      "ask": "12.90",
      "open": "13.90",
      "high": "13.90",
      "low": "12.78",
      "close": "12.78",
      "average": "13.3064",
      "volume": "1933431",
      "turnover": "25916232.75",
      "trades": "1341"
    },
    {
      "date": "2025-04-08",
      "bid": "12.86",
      "ask": "12.94",
      "open": "12.98",
      "high": "13.04",
      "low": "12.48",
      "close": "12.88",
      "average": "12.7509",
      "volume": "727911",
      "turnover": "9284252.68",
      "trades": "864"
    },
    {
      "date": "2025-04-09",
      "bid": "11.82",
      "ask": "11.88",
      "open": "12.52",
      "high": "12.52",
      "low": "11.40",
      "close": "11.84",
      "average": "11.8073",
      "volume": "1921972",
      "turnover": "22671253.61",
      "trades": "1377"
    },
    {
      "date": "2025-04-10",
      "bid": "12.08",
      "ask": "12.16",
      "open": "12.62",
      "high": "12.68",
      "low": "12.04",
      "close": "12.14",
      "average": "12.3006",
      "volume": "856215",
      "turnover": "10530654.94",
      "trades": "719"
    },
    {
      "date": "2025-04-11",
      "bid": "12.54",
      "ask": "12.60",
      "open": "12.18",
      "high": "12.68",
      "low": "12.00",
      "close": "12.58",
      "average": "12.3759",
      "volume": "402907",
      "turnover": "4986346.67",
      "trades": "571"
    },
    {
      "date": "2025-04-14",
      "bid": "12.80",
      "ask": "12.84",
      "open": "12.62",
      "high": "12.94",
      "low": "12.62",
      "close": "12.90",
      "average": "12.7752",
      "volume": "165756",
      "turnover": "2117437.46",
      "trades": "321"
    },
    {
      "date": "2025-04-15",
      "bid": "13.38",
      "ask": "13.50",
      "open": "12.86",
      "high": "13.52",
      "low": "12.84",
      "close": "13.48",
      "average": "13.2573",
      "volume": "284342",
      "turnover": "3770261.82",
      "trades": "392"
    },
    {
      "date": "2025-04-16",
      "bid": "13.82",
      "ask": "13.96",
      "open": "13.22",
      "high": "13.94",
      "low": "13.22",
      "close": "13.90",
      "average": "13.6752",
      "volume": "815180",
      "turnover": "11149048.5",
      "trades": "641"
    },
    {
      "date": "2025-04-17",
      "bid": "13.76",
      "ask": "13.90",
      "open": "13.82",
      "high": "13.92",
      "low": "13.74",
      "close": "13.76",
      "average": "13.8268",
      "volume": "62769",
      "turnover": "867992.6",
      "trades": "137"
    },
    {
      "date": "2025-04-22",
      "bid": "14.28",
      "ask": "14.32",
      "open": "13.74",
      "high": "14.48",
      "low": "13.68",
      "close": "14.30",
      "average": "14.3382",
      "volume": "376410",
      "turnover": "5397420.71",
      "trades": "459"
    },
    {
      "date": "2025-04-23",
      "bid": "14.30",
      "ask": "14.36",
      "open": "14.32",
      "high": "14.48",
      "low": "14.20",
      "close": "14.40",
      "average": "14.3407",
      "volume": "138246",
      "turnover": "1982442.93",
      "trades": "320"
    },
    {
      "date": "2025-04-24",
      "bid": "14.42",
      "ask": "14.54",
      "open": "14.42",
      "high": "14.72",
      "low": "14.40",
      "close": "14.50",
      "average": "14.5293",
      "volume": "355415",
      "turnover": "5165539.44",
      "trades": "450"
    },
    {
      "date": "2025-04-25",
      "bid": "14.64",
      "ask": "14.70",
      "open": "14.56",
      "high": "14.70",
      "low": "14.30",
      "close": "14.62",
      "average": "14.544",
      "volume": "982720",
      "turnover": "14288322.09",
      "trades": "283"
    },
    {
      "date": "2025-04-28",
      "bid": "14.44",
      "ask": "14.50",
      "open": "14.78",
      "high": "14.78",
      "low": "14.42",
      "close": "14.48",
      "average": "14.5846",
      "volume": "148587",
      "turnover": "2170299.89",
      "trades": "257"
    },
    {
      "date": "2025-04-29",
      "bid": "14.30",
      "ask": "14.42",
      "open": "14.48",
      "high": "14.68",
      "low": "14.34",
      "close": "14.42",
      "average": "14.4807",
      "volume": "88373",
      "turnover": "1279691.78",
      "trades": "212"
    },
    {
      "date": "2025-04-30",
      "bid": "14.50",
      "ask": "14.58",
      "open": "14.38",
      "high": "14.62",
      "low": "14.34",
      "close": "14.54",
      "average": "14.515",
      "volume": "51975",
      "turnover": "753624.18",
      "trades": "95"
    },
    {
      "date": "2025-05-02",
      "bid": "14.84",
      "ask": "14.98",
      "open": "14.50",
      "high": "14.98",
      "low": "14.50",
      "close": "14.90",
      "average": "14.79",
      "volume": "307976",
      "turnover": "4555075.82",
      "trades": "614"
    },
    {
      "date": "2025-05-05",
      "bid": "14.60",
      "ask": "14.68",
      "open": "14.84",
      "high": "14.92",
      "low": "14.44",
      "close": "14.66",
      "average": "14.6787",
      "volume": "271445",
      "turnover": "3983011.42",
      "trades": "328"
    },
    {
      "date": "2025-05-06",
      "bid": "14.36",
      "ask": "14.40",
      "open": "14.80",
      "high": "14.80",
      "low": "14.30",
      "close": "14.36",
      "average": "14.4395",
      "volume": "191891",
      "turnover": "2770826.58",
      "trades": "229"
    },
    {
      "date": "2025-05-07",
      "bid": "14.28",
      "ask": "14.34",
      "open": "14.54",
      "high": "15.02",
      "low": "14.28",
      "close": "14.30",
      "average": "14.6049",
      "volume": "415416",
      "turnover": "6066639.78",
      "trades": "408"
    },
    {
      "date": "2025-05-08",
      "bid": "14.56",
      "ask": "14.60",
      "open": "14.48",
      "high": "15.00",
      "low": "14.18",
      "close": "14.54",
      "average": "14.6392",
      "volume": "690755",
      "turnover": "10119457.44",
      "trades": "570"
    },
    {
      "date": "2025-05-09",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.60",
      "high": "14.82",
      "low": "14.38",
      "close": "14.64",
      "average": "14.599",
      "volume": "283275",
      "turnover": "4133237.97",
      "trades": "417"
    },
    {
      "date": "2025-05-12",
      "bid": "14.48",
      "ask": "14.62",
      "open": "14.90",
      "high": "14.90",
      "low": "14.46",
      "close": "14.62",
      "average": "14.5539",
      "volume": "298366",
      "turnover": "4342371.66",
      "trades": "359"
    },
    {
      "date": "2025-05-13",
      "bid": "14.34",
      "ask": "14.44",
      "open": "14.68",
      "high": "14.70",
      "low": "14.30",
      "close": "14.38",
      "average": "14.3959",
      "volume": "225447",
      "turnover": "3245519.09",
      "trades": "317"
    },
    {
      "date": "2025-05-14",
      "bid": "14.18",
      "ask": "14.26",
      "open": "14.48",
      "high": "14.56",
      "low": "14.16",
      "close": "14.18",
      "average": "14.2546",
      "volume": "163517",
      "turnover": "2330837.44",
      "trades": "366"
    },
    {
      "date": "2025-05-15",
      "bid": "14.38",
      "ask": "14.48",
      "open": "14.18",
      "high": "14.60",
      "low": "14.16",
      "close": "14.44",
      "average": "14.4113",
      "volume": "151831",
      "turnover": "2187931.62",
      "trades": "278"
    },
    {
      "date": "2025-05-16",
      "bid": "14.36",
      "ask": "14.50",
      "open": "14.30",
      "high": "14.58",
      "low": "14.24",
      "close": "14.48",
      "average": "14.4536",
      "volume": "109901",
      "turnover": "1588650.15",
      "trades": "273"
    },
    {
      "date": "2025-05-19",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.46",
      "high": "14.46",
      "low": "13.96",
      "close": "14.18",
      "average": "14.14",
      "volume": "185279",
      "turnover": "2618780.42",
      "trades": "362"
    },
    {
      "date": "2025-05-20",
      "bid": "14.22",
      "ask": "14.30",
      "open": "14.04",
      "high": "14.32",
      "low": "14.04",
      "close": "14.24",
      "average": "14.213",
      "volume": "87578",
      "turnover": "1244469.67",
      "trades": "239"
    },
    {
      "date": "2025-05-21",
      "bid": "14.64",
      "ask": "14.74",
      "open": "14.42",
      "high": "14.80",
      "low": "14.28",
      "close": "14.68",
      "average": "14.6134",
      "volume": "606768",
      "turnover": "8868034.48",
      "trades": "1068"
    },
    {
      "date": "2025-05-22",
      "bid": "14.30",
      "ask": "14.34",
      "open": "14.76",
      "high": "14.78",
      "low": "14.24",
      "close": "14.26",
      "average": "14.456",
      "volume": "373225",
      "turnover": "5395355.63",
      "trades": "649"
    },
    {
      "date": "2025-05-23",
      "bid": "14.12",
      "ask": "14.20",
      "open": "14.36",
      "high": "14.66",
      "low": "13.84",
      "close": "14.10",
      "average": "14.129",
      "volume": "2762714",
      "turnover": "38774565.81",
      "trades": "902"
    },
    {
      "date": "2025-05-26",
      "bid": "14.96",
      "ask": "15.00",
      "open": "14.54",
      "high": "15.04",
      "low": "14.50",
      "close": "15.00",
      "average": "14.8045",
      "volume": "836135",
      "turnover": "12371267.38",
      "trades": "960"
    },
    {
      "date": "2025-05-27",
      "bid": "14.90",
      "ask": "14.98",
      "open": "15.18",
      "high": "15.18",
      "low": "14.80",
      "close": "14.86",
      "average": "14.9327",
      "volume": "420454",
      "turnover": "6281162.86",
      "trades": "678"
    },
    {
      "date": "2025-05-28",
      "bid": "14.92",
      "ask": "14.98",
      "open": "14.90",
      "high": "14.96",
      "low": "14.68",
      "close": "14.92",
      "average": "14.8437",
      "volume": "177110",
      "turnover": "2628424",
      "trades": "321"
    },
    {
      "date": "2025-05-30",
      "bid": "14.86",
      "ask": "15.00",
      "open": "14.90",
      "high": "15.16",
      "low": "14.86",
      "close": "15.00",
      "average": "15.0361",
      "volume": "3267366",
      "turnover": "49130598.15",
      "trades": "701"
    },
    {
      "date": "2025-06-02",
      "bid": "14.90",
      "ask": "14.96",
      "open": "15.26",
      "high": "15.26",
      "low": "14.84",
      "close": "14.84",
      "average": "14.9769",
      "volume": "832377",
      "turnover": "12480561.13",
      "trades": "894"
    },
    {
      "date": "2025-06-03",
      "bid": "14.34",
      "ask": "14.38",
      "open": "14.96",
      "high": "15.14",
      "low": "14.30",
      "close": "14.34",
      "average": "14.4986",
      "volume": "728964",
      "turnover": "10568874.02",
      "trades": "1058"
    },
    {
      "date": "2025-06-04",
      "bid": "14.06",
      "ask": "14.10",
      "open": "14.10",
      "high": "14.30",
      "low": "14.00",
      "close": "14.06",
      "average": "14.0816",
      "volume": "20451120",
      "turnover": "284714298.06",
      "trades": "2338"
    },
    {
      "date": "2025-06-05",
      "bid": "14.42",
      "ask": "14.50",
      "open": "14.12",
      "high": "14.68",
      "low": "14.06",
      "close": "14.48",
      "average": "14.4355",
      "volume": "2115939",
      "turnover": "30547655.1",
      "trades": "1181"
    },
    {
      "date": "2025-06-09",
      "bid": "14.64",
      "ask": "14.70",
      "open": "14.42",
      "high": "14.76",
      "low": "14.40",
      "close": "14.54",
      "average": "14.5649",
      "volume": "1502971",
      "turnover": "21625497.84",
      "trades": "508"
    },
    {
      "date": "2025-06-10",
      "bid": "14.22",
      "ask": "14.30",
      "open": "14.54",
      "high": "14.60",
      "low": "14.24",
      "close": "14.28",
      "average": "14.4459",
      "volume": "1515386",
      "turnover": "21892417.13",
      "trades": "578"
    },
    {
      "date": "2025-06-11",
      "bid": "14.06",
      "ask": "14.24",
      "open": "14.22",
      "high": "14.34",
      "low": "13.96",
      "close": "14.18",
      "average": "14.1177",
      "volume": "1490143",
      "turnover": "21044235.14",
      "trades": "826"
    },
    {
      "date": "2025-06-12",
      "bid": "14.06",
      "ask": "14.16",
      "open": "14.10",
      "high": "14.36",
      "low": "13.98",
      "close": "14.04",
      "average": "14.0681",
      "volume": "1029563",
      "turnover": "14484011.45",
      "trades": "587"
    },
    {
      "date": "2025-06-13",
      "bid": "14.04",
      "ask": "14.08",
      "open": "14.18",
      "high": "14.18",
      "low": "13.86",
      "close": "14.02",
      "average": "13.9833",
      "volume": "1458698",
      "turnover": "20313562.63",
      "trades": "517"
    },
    {
      "date": "2025-06-16",
      "bid": "14.38",
      "ask": "14.42",
      "open": "14.04",
      "high": "14.62",
      "low": "14.04",
      "close": "14.38",
      "average": "14.369",
      "volume": "1061288",
      "turnover": "15260630.1",
      "trades": "831"
    },
    {
      "date": "2025-06-17",
      "bid": "14.32",
      "ask": "14.46",
      "open": "14.42",
      "high": "14.60",
      "low": "14.26",
      "close": "14.40",
      "average": "14.3757",
      "volume": "350858",
      "turnover": "5043934.19",
      "trades": "397"
    },
    {
      "date": "2025-06-18",
      "bid": "14.82",
      "ask": "14.86",
      "open": "14.42",
      "high": "14.86",
      "low": "14.36",
      "close": "14.86",
      "average": "14.667",
      "volume": "2464772",
      "turnover": "35418373.49",
      "trades": "737"
    },
    {
      "date": "2025-06-19",
      "bid": "14.86",
      "ask": "14.90",
      "open": "14.78",
      "high": "14.90",
      "low": "14.56",
      "close": "14.76",
      "average": "14.7548",
      "volume": "3399128",
      "turnover": "49460443.46",
      "trades": "465"
    },
    {
      "date": "2025-06-23",
      "bid": "15.02",
      "ask": "15.08",
      "open": "14.52",
      "high": "15.10",
      "low": "14.40",
      "close": "15.02",
      "average": "14.7767",
      "volume": "608155",
      "turnover": "8983672.44",
      "trades": "697"
    },
    {
      "date": "2025-06-24",
      "bid": "14.72",
      "ask": "14.80",
      "open": "15.10",
      "high": "15.30",
      "low": "14.74",
      "close": "14.74",
      "average": "14.9441",
      "volume": "950194",
      "turnover": "14208442.38",
      "trades": "659"
    },
    {
      "date": "2025-06-25",
      "bid": "15.06",
      "ask": "15.12",
      "open": "14.74",
      "high": "15.30",
      "low": "14.74",
      "close": "15.04",
      "average": "15.1248",
      "volume": "789581",
      "turnover": "11945881.66",
      "trades": "549"
    },
    {
      "date": "2025-06-26",
      "bid": "15.30",
      "ask": "15.34",
      "open": "15.06",
      "high": "15.64",
      "low": "15.04",
      "close": "15.30",
      "average": "15.4366",
      "volume": "628690",
      "turnover": "9698070.97",
      "trades": "559"
    },
    {
      "date": "2025-06-27",
      "bid": "15.90",
      "ask": "15.98",
      "open": "15.06",
      "high": "16.30",
      "low": "15.04",
      "close": "15.98",
      "average": "15.9575",
      "volume": "1237511",
      "turnover": "19759703.64",
      "trades": "1221"
    },
    {
      "date": "2025-06-30",
      "bid": "15.52",
      "ask": "15.56",
      "open": "15.96",
      "high": "16.14",
      "low": "15.50",
      "close": "15.50",
      "average": "15.6583",
      "volume": "595935",
      "turnover": "9347794.47",
      "trades": "692"
    },
    {
      "date": "2025-07-01",
      "bid": "15.72",
      "ask": "15.80",
      "open": "15.56",
      "high": "15.78",
      "low": "15.50",
      "close": "15.72",
      "average": "15.7048",
      "volume": "423139",
      "turnover": "6645195.15",
      "trades": "455"
    },
    {
      "date": "2025-07-02",
      "bid": "15.64",
      "ask": "15.80",
      "open": "15.72",
      "high": "15.90",
      "low": "15.46",
      "close": "15.74",
      "average": "15.7289",
      "volume": "1090943",
      "turnover": "17159260.72",
      "trades": "530"
    },
    {
      "date": "2025-07-03",
      "bid": "15.86",
      "ask": "15.90",
      "open": "15.78",
      "high": "16.24",
      "low": "15.70",
      "close": "15.90",
      "average": "15.9658",
      "volume": "1406351",
      "turnover": "22377870.97",
      "trades": "746"
    },
    {
      "date": "2025-07-04",
      "bid": "16.06",
      "ask": "16.14",
      "open": "16.00",
      "high": "16.12",
      "low": "15.74",
      "close": "16.10",
      "average": "15.9991",
      "volume": "665368",
      "turnover": "10642444.91",
      "trades": "519"
    },
    {
      "date": "2025-07-07",
      "bid": "15.42",
      "ask": "15.50",
      "open": "16.14",
      "high": "16.14",
      "low": "15.42",
      "close": "15.46",
      "average": "15.647",
      "volume": "468823",
      "turnover": "7336715.99",
      "trades": "721"
    },
    {
      "date": "2025-07-08",
      "bid": "15.76",
      "ask": "15.88",
      "open": "15.30",
      "high": "15.86",
      "low": "15.30",
      "close": "15.86",
      "average": "15.6792",
      "volume": "515020",
      "turnover": "8074828.67",
      "trades": "786"
    },
    {
      "date": "2025-07-09",
      "bid": "15.62",
      "ask": "15.66",
      "open": "15.88",
      "high": "15.88",
      "low": "15.60",
      "close": "15.66",
      "average": "15.6776",
      "volume": "656426",
      "turnover": "10291008.08",
      "trades": "672"
    },
    {
      "date": "2025-07-10",
      "bid": "16.34",
      "ask": "16.42",
      "open": "16.00",
      "high": "16.48",
      "low": "15.92",
      "close": "16.38",
      "average": "16.22",
      "volume": "2508791",
      "turnover": "40698576.7",
      "trades": "1400"
    },
    {
      "date": "2025-07-11",
      "bid": "16.26",
      "ask": "16.32",
      "open": "17.00",
      "high": "17.00",
      "low": "16.22",
      "close": "16.30",
      "average": "16.4135",
      "volume": "1066838",
      "turnover": "17514607.78",
      "trades": "1227"
    },
    {
      "date": "2025-07-14",
      "bid": "16.70",
      "ask": "16.76",
      "open": "16.28",
      "high": "16.96",
      "low": "16.28",
      "close": "16.62",
      "average": "16.7549",
      "volume": "1171816",
      "turnover": "19632833.48",
      "trades": "977"
    },
    {
      "date": "2025-07-15",
      "bid": "16.40",
      "ask": "16.44",
      "open": "16.60",
      "high": "16.74",
      "low": "16.38",
      "close": "16.38",
      "average": "16.5385",
      "volume": "556415",
      "turnover": "9204378.32",
      "trades": "672"
    },
    {
      "date": "2025-07-16",
      "bid": "16.34",
      "ask": "16.38",
      "open": "16.44",
      "high": "16.58",
      "low": "16.26",
      "close": "16.38",
      "average": "16.438",
      "volume": "603751",
      "turnover": "9925131.64",
      "trades": "877"
    },
    {
      "date": "2025-07-17",
      "bid": "16.48",
      "ask": "16.52",
      "open": "16.32",
      "high": "16.70",
      "low": "16.30",
      "close": "16.48",
      "average": "16.5381",
      "volume": "512799",
      "turnover": "8484572.81",
      "trades": "837"
    },
    {
      "date": "2025-07-18",
      "bid": "16.20",
      "ask": "16.32",
      "open": "16.54",
      "high": "16.68",
      "low": "16.16",
      "close": "16.22",
      "average": "16.2567",
      "volume": "422852",
      "turnover": "6874168.84",
      "trades": "618"
    },
    {
      "date": "2025-07-21",
      "bid": "16.72",
      "ask": "16.76",
      "open": "16.20",
      "high": "16.86",
      "low": "16.20",
      "close": "16.76",
      "average": "16.6275",
      "volume": "377537",
      "turnover": "6275428.99",
      "trades": "609"
    },
    {
      "date": "2025-07-22",
      "bid": "16.58",
      "ask": "16.64",
      "open": "16.76",
      "high": "16.84",
      "low": "16.56",
      "close": "16.68",
      "average": "16.713",
      "volume": "408267",
      "turnover": "6823925.86",
      "trades": "421"
    },
    {
      "date": "2025-07-23",
      "bid": "16.36",
      "ask": "16.40",
      "open": "16.60",
      "high": "16.84",
      "low": "16.32",
      "close": "16.40",
      "average": "16.4635",
      "volume": "362771",
      "turnover": "5971988.04",
      "trades": "606"
    },
    {
      "date": "2025-07-24",
      "bid": "16.34",
      "ask": "16.48",
      "open": "16.36",
      "high": "16.46",
      "low": "16.12",
      "close": "16.46",
      "average": "16.3206",
      "volume": "524258",
      "turnover": "8550035.03",
      "trades": "685"
    },
    {
      "date": "2025-07-25",
      "bid": "16.36",
      "ask": "16.46",
      "open": "16.54",
      "high": "16.54",
      "low": "16.04",
      "close": "16.48",
      "average": "16.2552",
      "volume": "1216587",
      "turnover": "19747704.53",
      "trades": "556"
    },
    {
      "date": "2025-07-28",
      "bid": "16.38",
      "ask": "16.46",
      "open": "16.60",
      "high": "16.76",
      "low": "16.32",
      "close": "16.44",
      "average": "16.6099",
      "volume": "702247",
      "turnover": "11663795.78",
      "trades": "468"
    },
    {
      "date": "2025-07-29",
      "bid": "16.36",
      "ask": "16.40",
      "open": "16.42",
      "high": "16.88",
      "low": "16.24",
      "close": "16.88",
      "average": "16.4137",
      "volume": "412154",
      "turnover": "6764829.6",
      "trades": "454"
    },
    {
      "date": "2025-07-30",
      "bid": "16.16",
      "ask": "16.22",
      "open": "16.34",
      "high": "16.64",
      "low": "16.10",
      "close": "16.10",
      "average": "16.2149",
      "volume": "419743",
      "turnover": "6809815.79",
      "trades": "492"
    },
    {
      "date": "2025-07-31",
      "bid": "16.24",
      "ask": "16.42",
      "open": "16.42",
      "high": "16.52",
      "low": "16.22",
      "close": "16.38",
      "average": "16.3845",
      "volume": "921268",
      "turnover": "15095861.62",
      "trades": "830"
    },
    {
      "date": "2025-08-01",
      "bid": "16.32",
      "ask": "16.38",
      "open": "16.42",
      "high": "16.48",
      "low": "16.18",
      "close": "16.34",
      "average": "16.3277",
      "volume": "474339",
      "turnover": "7744198.89",
      "trades": "563"
    },
    {
      "date": "2025-08-04",
      "bid": "16.48",
      "ask": "16.50",
      "open": "16.44",
      "high": "16.60",
      "low": "16.26",
      "close": "16.54",
      "average": "16.499",
      "volume": "1224237",
      "turnover": "20201112.98",
      "trades": "1113"
    },
    {
      "date": "2025-08-05",
      "bid": "16.72",
      "ask": "16.74",
      "open": "16.70",
      "high": "16.86",
      "low": "16.60",
      "close": "16.72",
      "average": "16.7323",
      "volume": "3571552",
      "turnover": "58410051.55",
      "trades": "840"
    },
    {
      "date": "2025-08-06",
      "bid": "16.48",
      "ask": "16.56",
      "open": "16.72",
      "high": "16.84",
      "low": "16.48",
      "close": "16.48",
      "average": "16.5548",
      "volume": "420413",
      "turnover": "6965511.59",
      "trades": "644"
    },
    {
      "date": "2025-08-07",
      "bid": "16.52",
      "ask": "16.60",
      "open": "16.58",
      "high": "16.72",
      "low": "16.50",
      "close": "16.50",
      "average": "16.5652",
      "volume": "893068",
      "turnover": "14796816.37",
      "trades": "985"
    },
    {
      "date": "2025-08-08",
      "bid": "16.28",
      "ask": "16.32",
      "open": "16.64",
      "high": "16.70",
      "low": "16.24",
      "close": "16.30",
      "average": "16.409",
      "volume": "11503736",
      "turnover": "187089779.59",
      "trades": "1019"
    },
    {
      "date": "2025-08-11",
      "bid": "16.84",
      "ask": "16.90",
      "open": "16.32",
      "high": "17.00",
      "low": "16.32",
      "close": "16.82",
      "average": "16.7329",
      "volume": "3389267",
      "turnover": "55512565.87",
      "trades": "1100"
    },
    {
      "date": "2025-08-12",
      "bid": "16.48",
      "ask": "16.56",
      "open": "16.92",
      "high": "17.08",
      "low": "16.44",
      "close": "16.50",
      "average": "16.71",
      "volume": "882145",
      "turnover": "14746829.9",
      "trades": "1029"
    },
    {
      "date": "2025-08-13",
      "bid": "16.12",
      "ask": "16.18",
      "open": "16.56",
      "high": "16.68",
      "low": "16.08",
      "close": "16.08",
      "average": "16.2654",
      "volume": "665912",
      "turnover": "10833128.57",
      "trades": "1002"
    },
    {
      "date": "2025-08-14",
      "bid": "16.26",
      "ask": "16.32",
      "open": "16.20",
      "high": "16.42",
      "low": "16.06",
      "close": "16.26",
      "average": "16.2589",
      "volume": "489307",
      "turnover": "7956289.25",
      "trades": "779"
    },
    {
      "date": "2025-08-15",
      "bid": "16.52",
      "ask": "16.56",
      "open": "16.32",
      "high": "16.66",
      "low": "16.12",
      "close": "16.50",
      "average": "16.4254",
      "volume": "706419",
      "turnover": "11601524.5",
      "trades": "646"
    },
    {
      "date": "2025-08-18",
      "bid": "16.38",
      "ask": "16.42",
      "open": "16.64",
      "high": "16.72",
      "low": "16.36",
      "close": "16.36",
      "average": "16.4653",
      "volume": "834601",
      "turnover": "13741845.61",
      "trades": "542"
    },
    {
      "date": "2025-08-19",
      "bid": "16.36",
      "ask": "16.42",
      "open": "16.44",
      "high": "16.58",
      "low": "16.24",
      "close": "16.34",
      "average": "16.3794",
      "volume": "506804",
      "turnover": "8302123.04",
      "trades": "564"
    },
    {
      "date": "2025-08-20",
      "bid": "16.30",
      "ask": "16.34",
      "open": "16.30",
      "high": "16.56",
      "low": "16.28",
      "close": "16.28",
      "average": "16.3746",
      "volume": "432808",
      "turnover": "7087548.53",
      "trades": "539"
    },
    {
      "date": "2025-08-21",
      "bid": "16.10",
      "ask": "16.14",
      "open": "16.26",
      "high": "16.32",
      "low": "15.88",
      "close": "16.04",
      "average": "16.0616",
      "volume": "552503",
      "turnover": "8874823.69",
      "trades": "762"
    },
    {
      "date": "2025-08-22",
      "bid": "16.44",
      "ask": "16.48",
      "open": "16.08",
      "high": "16.50",
      "low": "16.04",
      "close": "16.50",
      "average": "16.3902",
      "volume": "2706055",
      "turnover": "44406695.19",
      "trades": "844"
    },
    {
      "date": "2025-08-25",
      "bid": "16.14",
      "ask": "16.22",
      "open": "16.46",
      "high": "16.58",
      "low": "16.04",
      "close": "16.14",
      "average": "16.2497",
      "volume": "2760751",
      "turnover": "44349664.13",
      "trades": "775"
    },
    {
      "date": "2025-08-26",
      "bid": "16.16",
      "ask": "16.22",
      "open": "16.32",
      "high": "16.42",
      "low": "15.90",
      "close": "15.90",
      "average": "15.9526",
      "volume": "8355697",
      "turnover": "133301636.46",
      "trades": "1304"
    },
    {
      "date": "2025-08-27",
      "bid": "16.12",
      "ask": "16.16",
      "open": "16.00",
      "high": "16.24",
      "low": "15.74",
      "close": "16.18",
      "average": "16.073",
      "volume": "1736879",
      "turnover": "27916675.12",
      "trades": "1410"
    },
    {
      "date": "2025-08-28",
      "bid": "15.52",
      "ask": "15.58",
      "open": "16.16",
      "high": "16.28",
      "low": "15.44",
      "close": "15.52",
      "average": "15.6533",
      "volume": "1014741",
      "turnover": "15882018.55",
      "trades": "1242"
    },
    {
      "date": "2025-08-29",
      "bid": "15.06",
      "ask": "15.08",
      "open": "15.70",
      "high": "15.70",
      "low": "15.04",
      "close": "15.04",
      "average": "15.205",
      "volume": "1540516",
      "turnover": "23428351.14",
      "trades": "1218"
    },
    {
      "date": "2025-09-01",
      "bid": "15.10",
      "ask": "15.14",
      "open": "15.00",
      "high": "15.22",
      "low": "14.90",
      "close": "15.08",
      "average": "15.0551",
      "volume": "654345",
      "turnover": "9852787.52",
      "trades": "659"
    },
    {
      "date": "2025-09-02",
      "bid": "14.84",
      "ask": "14.90",
      "open": "15.06",
      "high": "15.08",
      "low": "14.78",
      "close": "14.82",
      "average": "14.8689",
      "volume": "843210",
      "turnover": "12539926.44",
      "trades": "720"
    },
    {
      "date": "2025-09-03",
      "bid": "14.76",
      "ask": "14.80",
      "open": "14.80",
      "high": "14.98",
      "low": "14.72",
      "close": "14.72",
      "average": "14.7817",
      "volume": "986687",
      "turnover": "14585254.33",
      "trades": "803"
    },
    {
      "date": "2025-09-04",
      "bid": "14.90",
      "ask": "14.96",
      "open": "14.72",
      "high": "15.12",
      "low": "14.70",
      "close": "14.86",
      "average": "14.9695",
      "volume": "580547",
      "turnover": "8691985.42",
      "trades": "684"
    },
    {
      "date": "2025-09-05",
      "bid": "15.26",
      "ask": "15.42",
      "open": "15.04",
      "high": "15.46",
      "low": "14.92",
      "close": "15.38",
      "average": "15.3115",
      "volume": "475529",
      "turnover": "7280406.26",
      "trades": "578"
    },
    {
      "date": "2025-09-08",
      "bid": "15.36",
      "ask": "15.40",
      "open": "15.42",
      "high": "15.52",
      "low": "15.18",
      "close": "15.36",
      "average": "15.3323",
      "volume": "313406",
      "turnover": "4805023.51",
      "trades": "431"
    },
    {
      "date": "2025-09-09",
      "bid": "15.00",
      "ask": "15.08",
      "open": "15.36",
      "high": "15.50",
      "low": "14.88",
      "close": "15.02",
      "average": "15.0225",
      "volume": "596787",
      "turnover": "8966743.02",
      "trades": "642"
    },
    {
      "date": "2025-09-10",
      "bid": "14.86",
      "ask": "14.96",
      "open": "15.02",
      "high": "15.10",
      "low": "14.80",
      "close": "14.80",
      "average": "14.8954",
      "volume": "513084",
      "turnover": "7644357.6",
      "trades": "583"
    },
    {
      "date": "2025-09-11",
      "bid": "15.06",
      "ask": "15.12",
      "open": "14.80",
      "high": "15.28",
      "low": "14.80",
      "close": "15.04",
      "average": "15.0506",
      "volume": "374734",
      "turnover": "5640163.59",
      "trades": "460"
    },
    {
      "date": "2025-09-12",
      "bid": "15.08",
      "ask": "15.16",
      "open": "15.04",
      "high": "15.42",
      "low": "15.04",
      "close": "15.06",
      "average": "15.234",
      "volume": "810108",
      "turnover": "12344059.5",
      "trades": "750"
    },
    {
      "date": "2025-09-15",
      "bid": "14.84",
      "ask": "14.86",
      "open": "15.00",
      "high": "15.24",
      "low": "14.80",
      "close": "14.86",
      "average": "14.9012",
      "volume": "20584806",
      "turnover": "303805145.26",
      "trades": "839"
    },
    {
      "date": "2025-09-16",
      "bid": "14.84",
      "ask": "14.88",
      "open": "14.88",
      "high": "15.02",
      "low": "14.72",
      "close": "14.88",
      "average": "14.8726",
      "volume": "2720226",
      "turnover": "40449342.67",
      "trades": "1404"
    },
    {
      "date": "2025-09-17",
      "bid": "15.14",
      "ask": "15.16",
      "open": "14.96",
      "high": "15.16",
      "low": "14.80",
      "close": "15.16",
      "average": "14.9974",
      "volume": "2075378",
      "turnover": "31117118.77",
      "trades": "1215"
    },
    {
      "date": "2025-09-18",
      "bid": "15.20",
      "ask": "15.24",
      "open": "15.18",
      "high": "15.36",
      "low": "14.98",
      "close": "15.26",
      "average": "15.2231",
      "volume": "1229079",
      "turnover": "18714221.54",
      "trades": "835"
    },
    {
      "date": "2025-09-19",
      "bid": "15.14",
      "ask": "15.20",
      "open": "15.28",
      "high": "15.40",
      "low": "15.08",
      "close": "15.16",
      "average": "15.181",
      "volume": "2657470",
      "turnover": "40343509.25",
      "trades": "755"
    },
    {
      "date": "2025-09-22",
      "bid": "14.80",
      "ask": "14.84",
      "open": "15.14",
      "high": "15.22",
      "low": "14.76",
      "close": "14.80",
      "average": "14.8613",
      "volume": "790860",
      "turnover": "11750332.23",
      "trades": "962"
    },
    {
      "date": "2025-09-23",
      "bid": "14.92",
      "ask": "14.96",
      "open": "14.84",
      "high": "15.12",
      "low": "14.78",
      "close": "14.90",
      "average": "14.919",
      "volume": "737979",
      "turnover": "11010353.72",
      "trades": "654"
    },
    {
      "date": "2025-09-24",
      "bid": "15.18",
      "ask": "15.22",
      "open": "14.92",
      "high": "15.36",
      "low": "14.86",
      "close": "15.22",
      "average": "15.1718",
      "volume": "1041842",
      "turnover": "15803976.94",
      "trades": "990"
    },
    {
      "date": "2025-09-25",
      "bid": "14.68",
      "ask": "14.70",
      "open": "15.22",
      "high": "15.22",
      "low": "14.60",
      "close": "14.60",
      "average": "14.7215",
      "volume": "608176",
      "turnover": "8956076.63",
      "trades": "615"
    },
    {
      "date": "2025-09-26",
      "bid": "14.84",
      "ask": "14.90",
      "open": "14.72",
      "high": "14.98",
      "low": "14.64",
      "close": "14.84",
      "average": "14.78",
      "volume": "501782",
      "turnover": "7415478.08",
      "trades": "490"
    },
    {
      "date": "2025-09-29",
      "bid": "15.02",
      "ask": "15.06",
      "open": "14.88",
      "high": "15.08",
      "low": "14.86",
      "close": "15.04",
      "average": "14.979",
      "volume": "678792",
      "turnover": "10167399.33",
      "trades": "654"
    },
    {
      "date": "2025-09-30",
      "bid": "15.34",
      "ask": "15.38",
      "open": "15.06",
      "high": "15.40",
      "low": "15.04",
      "close": "15.36",
      "average": "15.2599",
      "volume": "1580132",
      "turnover": "24111911.05",
      "trades": "1047"
    },
    {
      "date": "2025-10-01",
      "bid": "15.18",
      "ask": "15.26",
      "open": "15.24",
      "high": "15.28",
      "low": "15.00",
      "close": "15.18",
      "average": "15.1399",
      "volume": "607587",
      "turnover": "9200367.05",
      "trades": "602"
    },
    {
      "date": "2025-10-02",
      "bid": "14.88",
      "ask": "14.92",
      "open": "15.24",
      "high": "15.28",
      "low": "14.82",
      "close": "14.86",
      "average": "14.9731",
      "volume": "864861",
      "turnover": "12956177.63",
      "trades": "933"
    },
    {
      "date": "2025-10-03",
      "bid": "14.84",
      "ask": "14.86",
      "open": "14.96",
      "high": "15.14",
      "low": "14.76",
      "close": "14.86",
      "average": "14.844",
      "volume": "556626",
      "turnover": "8262327.65",
      "trades": "514"
    },
    {
      "date": "2025-10-06",
      "bid": "15.00",
      "ask": "15.06",
      "open": "14.90",
      "high": "15.06",
      "low": "14.76",
      "close": "15.04",
      "average": "14.9574",
      "volume": "462685",
      "turnover": "6927186.65",
      "trades": "426"
    },
    {
      "date": "2025-10-07",
      "bid": "14.90",
      "ask": "15.02",
      "open": "14.98",
      "high": "15.06",
      "low": "14.84",
      "close": "14.96",
      "average": "14.9659",
      "volume": "429433",
      "turnover": "6426867.17",
      "trades": "351"
    },
    {
      "date": "2025-10-08",
      "bid": "14.76",
      "ask": "14.78",
      "open": "14.90",
      "high": "15.02",
      "low": "14.70",
      "close": "14.70",
      "average": "14.8107",
      "volume": "631965",
      "turnover": "9363617.46",
      "trades": "529"
    },
    {
      "date": "2025-10-09",
      "bid": "14.68",
      "ask": "14.70",
      "open": "14.70",
      "high": "14.84",
      "low": "14.52",
      "close": "14.66",
      "average": "14.6721",
      "volume": "564997",
      "turnover": "8290291.58",
      "trades": "582"
    },
    {
      "date": "2025-10-10",
      "bid": "14.82",
      "ask": "14.94",
      "open": "14.66",
      "high": "15.08",
      "low": "14.66",
      "close": "14.84",
      "average": "14.936",
      "volume": "1319476",
      "turnover": "19717934.07",
      "trades": "825"
    },
    {
      "date": "2025-10-13",
      "bid": "15.34",
      "ask": "15.36",
      "open": "14.82",
      "high": "15.42",
      "low": "14.60",
      "close": "15.40",
      "average": "15.2461",
      "volume": "1034275",
      "turnover": "15774691.25",
      "trades": "918"
    },
    {
      "date": "2025-10-14",
      "bid": "15.38",
      "ask": "15.40",
      "open": "15.32",
      "high": "15.60",
      "low": "15.24",
      "close": "15.40",
      "average": "15.5034",
      "volume": "2736731",
      "turnover": "42428697.17",
      "trades": "681"
    },
    {
      "date": "2025-10-15",
      "bid": "15.48",
      "ask": "15.52",
      "open": "15.42",
      "high": "15.58",
      "low": "15.32",
      "close": "15.54",
      "average": "15.4539",
      "volume": "1518529",
      "turnover": "23486634.22",
      "trades": "504"
    },
    {
      "date": "2025-10-16",
      "bid": "15.48",
      "ask": "15.50",
      "open": "15.50",
      "high": "15.58",
      "low": "15.40",
      "close": "15.56",
      "average": "15.5354",
      "volume": "814802",
      "turnover": "12656532.37",
      "trades": "498"
    },
    {
      "date": "2025-10-17",
      "bid": "15.26",
      "ask": "15.30",
      "open": "15.40",
      "high": "15.52",
      "low": "15.04",
      "close": "15.22",
      "average": "15.2265",
      "volume": "518196",
      "turnover": "7890312.24",
      "trades": "519"
    },
    {
      "date": "2025-10-20",
      "bid": "15.38",
      "ask": "15.44",
      "open": "15.30",
      "high": "15.50",
      "low": "15.16",
      "close": "15.44",
      "average": "15.4023",
      "volume": "426188",
      "turnover": "6564288.1",
      "trades": "403"
    },
    {
      "date": "2025-10-21",
      "bid": "15.70",
      "ask": "15.84",
      "open": "15.42",
      "high": "16.08",
      "low": "15.42",
      "close": "15.86",
      "average": "15.8208",
      "volume": "1780202",
      "turnover": "28163490.19",
      "trades": "890"
    },
    {
      "date": "2025-10-22",
      "bid": "15.58",
      "ask": "15.64",
      "open": "16.28",
      "high": "16.30",
      "low": "15.46",
      "close": "15.70",
      "average": "15.7132",
      "volume": "3149449",
      "turnover": "49455977.8",
      "trades": "1122"
    },
    {
      "date": "2025-10-23",
      "bid": "15.74",
      "ask": "15.78",
      "open": "15.62",
      "high": "15.90",
      "low": "15.30",
      "close": "15.76",
      "average": "15.6692",
      "volume": "1879573",
      "turnover": "29451423.24",
      "trades": "801"
    },
    {
      "date": "2025-10-24",
      "bid": "16.12",
      "ask": "16.22",
      "open": "15.78",
      "high": "16.30",
      "low": "15.64",
      "close": "16.20",
      "average": "16.0184",
      "volume": "1511629",
      "turnover": "24213431.28",
      "trades": "1025"
    },
    {
      "date": "2025-10-27",
      "bid": "16.18",
      "ask": "16.24",
      "open": "16.24",
      "high": "16.28",
      "low": "15.94",
      "close": "16.24",
      "average": "16.1891",
      "volume": "1572634",
      "turnover": "25459605.55",
      "trades": "755"
    },
    {
      "date": "2025-10-28",
      "bid": "15.94",
      "ask": "15.96",
      "open": "16.18",
      "high": "16.28",
      "low": "15.88",
      "close": "15.92",
      "average": "15.9951",
      "volume": "324304",
      "turnover": "5186731.34",
      "trades": "499"
    },
    {
      "date": "2025-10-29",
      "bid": "15.74",
      "ask": "15.82",
      "open": "16.08",
      "high": "16.08",
      "low": "15.76",
      "close": "15.78",
      "average": "15.8374",
      "volume": "369334",
      "turnover": "5849324.46",
      "trades": "377"
    },
    {
      "date": "2025-10-30",
      "bid": "15.54",
      "ask": "15.58",
      "open": "15.76",
      "high": "15.78",
      "low": "15.46",
      "close": "15.52",
      "average": "15.5724",
      "volume": "392845",
      "turnover": "6117690.94",
      "trades": "469"
    },
    {
      "date": "2025-10-31",
      "bid": "15.34",
      "ask": "15.44",
      "open": "15.54",
      "high": "15.54",
      "low": "15.28",
      "close": "15.28",
      "average": "15.32",
      "volume": "261786",
      "turnover": "4010559.02",
      "trades": "220"
    },
    {
      "date": "2025-11-03",
      "bid": "15.36",
      "ask": "15.40",
      "open": "15.28",
      "high": "15.52",
      "low": "15.26",
      "close": "15.36",
      "average": "15.3815",
      "volume": "438147",
      "turnover": "6739353.04",
      "trades": "448"
    },
    {
      "date": "2025-11-04",
      "bid": "15.56",
      "ask": "15.60",
      "open": "15.30",
      "high": "15.62",
      "low": "15.14",
      "close": "15.56",
      "average": "15.4684",
      "volume": "1369358",
      "turnover": "21228765.69",
      "trades": "993"
    },
    {
      "date": "2025-11-05",
      "bid": "15.24",
      "ask": "15.28",
      "open": "15.54",
      "high": "15.62",
      "low": "15.26",
      "close": "15.26",
      "average": "15.358",
      "volume": "227639",
      "turnover": "3497873.58",
      "trades": "316"
    },
    {
      "date": "2025-11-06",
      "bid": "15.34",
      "ask": "15.38",
      "open": "15.68",
      "high": "15.68",
      "low": "15.24",
      "close": "15.40",
      "average": "15.3926",
      "volume": "234379",
      "turnover": "3607700.86",
      "trades": "377"
    },
    {
      "date": "2025-11-07",
      "bid": "15.64",
      "ask": "15.70",
      "open": "15.34",
      "high": "16.06",
      "low": "15.34",
      "close": "15.64",
      "average": "15.8079",
      "volume": "730020",
      "turnover": "11540883.6",
      "trades": "841"
    },
    {
      "date": "2025-11-10",
      "bid": "15.20",
      "ask": "15.22",
      "open": "15.80",
      "high": "15.92",
      "low": "15.18",
      "close": "15.22",
      "average": "15.3155",
      "volume": "443728",
      "turnover": "6795880.41",
      "trades": "669"
    },
    {
      "date": "2025-11-11",
      "bid": "15.20",
      "ask": "15.24",
      "open": "15.30",
      "high": "15.34",
      "low": "15.08",
      "close": "15.18",
      "average": "15.1713",
      "volume": "659795",
      "turnover": "10009743.78",
      "trades": "706"
    },
    {
      "date": "2025-11-12",
      "bid": "15.04",
      "ask": "15.14",
      "open": "15.18",
      "high": "15.26",
      "low": "14.96",
      "close": "15.08",
      "average": "15.0818",
      "volume": "548051",
      "turnover": "8265670.86",
      "trades": "576"
    },
    {
      "date": "2025-11-13",
      "bid": "15.18",
      "ask": "15.22",
      "open": "15.06",
      "high": "15.38",
      "low": "15.02",
      "close": "15.24",
      "average": "15.1795",
      "volume": "3037082",
      "turnover": "46101749.78",
      "trades": "482"
    },
    {
      "date": "2025-11-14",
      "bid": "15.04",
      "ask": "15.12",
      "open": "15.22",
      "high": "15.30",
      "low": "15.00",
      "close": "15.12",
      "average": "15.1144",
      "volume": "618317",
      "turnover": "9345631.58",
      "trades": "596"
    },
    {
      "date": "2025-11-17",
      "bid": "15.14",
      "ask": "15.20",
      "open": "15.14",
      "high": "15.36",
      "low": "15.12",
      "close": "15.20",
      "average": "15.2183",
      "volume": "323270",
      "turnover": "4919625.9",
      "trades": "419"
    },
    {
      "date": "2025-11-18",
      "bid": "15.04",
      "ask": "15.08",
      "open": "15.12",
      "high": "15.22",
      "low": "15.02",
      "close": "15.10",
      "average": "15.1221",
      "volume": "414937",
      "turnover": "6274868.15",
      "trades": "624"
    },
    {
      "date": "2025-11-19",
      "bid": "15.00",
      "ask": "15.06",
      "open": "15.02",
      "high": "15.14",
      "low": "14.92",
      "close": "15.04",
      "average": "15.0304",
      "volume": "597915",
      "turnover": "8986794.21",
      "trades": "517"
    },
    {
      "date": "2025-11-20",
      "bid": "14.94",
      "ask": "14.98",
      "open": "15.24",
      "high": "15.24",
      "low": "14.94",
      "close": "14.96",
      "average": "15.0111",
      "volume": "252552",
      "turnover": "3791075.9",
      "trades": "390"
    },
    {
      "date": "2025-11-21",
      "bid": "14.96",
      "ask": "15.00",
      "open": "14.94",
      "high": "15.06",
      "low": "14.80",
      "close": "15.02",
      "average": "14.9533",
      "volume": "244451",
      "turnover": "3655352.96",
      "trades": "366"
    },
    {
      "date": "2025-11-24",
      "bid": "15.22",
      "ask": "15.30",
      "open": "15.04",
      "high": "15.30",
      "low": "15.04",
      "close": "15.30",
      "average": "15.2878",
      "volume": "1852030",
      "turnover": "28313232.56",
      "trades": "498"
    },
    {
      "date": "2025-11-25",
      "bid": "15.22",
      "ask": "15.26",
      "open": "15.46",
      "high": "15.60",
      "low": "15.14",
      "close": "15.24",
      "average": "15.281",
      "volume": "4082228",
      "turnover": "61369122.94",
      "trades": "540"
    },
    {
      "date": "2025-11-26",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.22",
      "high": "15.28",
      "low": "14.96",
      "close": "15.20",
      "average": "15.1998",
      "volume": "581967",
      "turnover": "8845659.17",
      "trades": "662"
    },
    {
      "date": "2025-11-27",
      "bid": "15.24",
      "ask": "15.30",
      "open": "15.20",
      "high": "15.40",
      "low": "15.18",
      "close": "15.28",
      "average": "15.2832",
      "volume": "519597",
      "turnover": "7941279.16",
      "trades": "634"
    },
    {
      "date": "2025-11-28",
      "bid": "15.26",
      "ask": "15.32",
      "open": "15.24",
      "high": "15.36",
      "low": "15.18",
      "close": "15.36",
      "average": "15.3111",
      "volume": "3586041",
      "turnover": "54901502.04",
      "trades": "497"
    },
    {
      "date": "2025-12-01",
      "bid": "14.90",
      "ask": "14.92",
      "open": "15.28",
      "high": "15.34",
      "low": "14.72",
      "close": "14.94",
      "average": "14.9503",
      "volume": "701668",
      "turnover": "10489591.3",
      "trades": "662"
    },
    {
      "date": "2025-12-02",
      "bid": "14.62",
      "ask": "14.68",
      "open": "14.90",
      "high": "14.92",
      "low": "14.64",
      "close": "14.68",
      "average": "14.7273",
      "volume": "894873",
      "turnover": "13178283.92",
      "trades": "725"
    },
    {
      "date": "2025-12-03",
      "bid": "14.48",
      "ask": "14.52",
      "open": "14.70",
      "high": "14.82",
      "low": "14.46",
      "close": "14.52",
      "average": "14.6128",
      "volume": "528488",
      "turnover": "7722533.54",
      "trades": "577"
    },
    {
      "date": "2025-12-04",
      "bid": "14.76",
      "ask": "14.84",
      "open": "14.58",
      "high": "14.92",
      "low": "14.54",
      "close": "14.82",
      "average": "14.7637",
      "volume": "752181",
      "turnover": "11104986.05",
      "trades": "792"
    },
    {
      "date": "2025-12-05",
      "bid": "14.94",
      "ask": "15.00",
      "open": "14.80",
      "high": "15.12",
      "low": "14.72",
      "close": "14.98",
      "average": "14.9645",
      "volume": "1198143",
      "turnover": "17924817.39",
      "trades": "637"
    },
    {
      "date": "2025-12-08",
      "bid": "14.56",
      "ask": "14.60",
      "open": "14.94",
      "high": "14.98",
      "low": "14.54",
      "close": "14.58",
      "average": "14.7192",
      "volume": "999678",
      "turnover": "14714423.88",
      "trades": "378"
    },
    {
      "date": "2025-12-09",
      "bid": "14.44",
      "ask": "14.48",
      "open": "14.60",
      "high": "14.64",
      "low": "14.40",
      "close": "14.42",
      "average": "14.537",
      "volume": "1049031",
      "turnover": "15249768.46",
      "trades": "639"
    },
    {
      "date": "2025-12-10",
      "bid": "14.64",
      "ask": "14.68",
      "open": "14.40",
      "high": "14.70",
      "low": "14.38",
      "close": "14.70",
      "average": "14.5153",
      "volume": "795377",
      "turnover": "11545127.32",
      "trades": "419"
    },
    {
      "date": "2025-12-11",
      "bid": "14.58",
      "ask": "14.62",
      "open": "14.70",
      "high": "14.72",
      "low": "14.50",
      "close": "14.60",
      "average": "14.5809",
      "volume": "311187",
      "turnover": "4537371.51",
      "trades": "658"
    },
    {
      "date": "2025-12-12",
      "bid": "14.46",
      "ask": "14.50",
      "open": "14.50",
      "high": "14.66",
      "low": "14.46",
      "close": "14.46",
      "average": "14.5482",
      "volume": "474838",
      "turnover": "6906727.56",
      "trades": "563"
    },
    {
      "date": "2025-12-15",
      "bid": "14.28",
      "ask": "14.34",
      "open": "14.50",
      "high": "14.60",
      "low": "14.24",
      "close": "14.26",
      "average": "14.3479",
      "volume": "476616",
      "turnover": "6838435.27",
      "trades": "567"
    },
    {
      "date": "2025-12-16",
      "bid": "14.16",
      "ask": "14.22",
      "open": "14.22",
      "high": "14.46",
      "low": "14.12",
      "close": "14.20",
      "average": "14.1912",
      "volume": "661972",
      "turnover": "9394503.58",
      "trades": "684"
    },
    {
      "date": "2025-12-17",
      "bid": "14.20",
      "ask": "14.26",
      "open": "14.16",
      "high": "14.28",
      "low": "14.00",
      "close": "14.28",
      "average": "14.1938",
      "volume": "857224",
      "turnover": "12167175.32",
      "trades": "492"
    },
    {
      "date": "2025-12-18",
      "bid": "14.16",
      "ask": "14.18",
      "open": "14.26",
      "high": "14.32",
      "low": "14.10",
      "close": "14.14",
      "average": "14.1681",
      "volume": "1016775",
      "turnover": "14405811.08",
      "trades": "776"
    },
    {
      "date": "2025-12-19",
      "bid": "14.08",
      "ask": "14.16",
      "open": "14.18",
      "high": "14.28",
      "low": "14.00",
      "close": "14.08",
      "average": "14.0938",
      "volume": "1512131",
      "turnover": "21311817.51",
      "trades": "743"
    },
    {
      "date": "2025-12-22",
      "bid": "13.98",
      "ask": "14.02",
      "open": "14.10",
      "high": "14.10",
      "low": "13.86",
      "close": "13.96",
      "average": "13.9538",
      "volume": "557879",
      "turnover": "7784476.2",
      "trades": "580"
    },
    {
      "date": "2025-12-23",
      "bid": "14.16",
      "ask": "14.18",
      "open": "14.06",
      "high": "14.20",
      "low": "13.96",
      "close": "14.16",
      "average": "14.0789",
      "volume": "567981",
      "turnover": "7996641.14",
      "trades": "659"
    },
    {
      "date": "2025-12-29",
      "bid": "14.26",
      "ask": "14.28",
      "open": "14.12",
      "high": "14.36",
      "low": "13.98",
      "close": "14.30",
      "average": "14.2234",
      "volume": "780286",
      "turnover": "11097643.27",
      "trades": "742"
    },
    {
      "date": "2025-12-30",
      "bid": "14.34",
      "ask": "14.36",
      "open": "14.26",
      "high": "14.38",
      "low": "14.08",
      "close": "14.34",
      "average": "14.2694",
      "volume": "641987",
      "turnover": "9160762.32",
      "trades": "508"
    },
    {
      "date": "2026-01-02",
      "bid": "14.00",
      "ask": "14.04",
      "open": "14.42",
      "high": "14.48",
      "low": "13.94",
      "close": "14.00",
      "average": "14.0892",
      "volume": "602829",
      "turnover": "8493371.03",
      "trades": "513"
    },
    {
      "date": "2026-01-05",
      "bid": "14.02",
      "ask": "14.06",
      "open": "14.00",
      "high": "14.08",
      "low": "13.78",
      "close": "14.08",
      "average": "13.9543",
      "volume": "422847",
      "turnover": "5900545.74",
      "trades": "381"
    },
    {
      "date": "2026-01-07",
      "bid": "14.42",
      "ask": "14.46",
      "open": "14.08",
      "high": "14.52",
      "low": "14.08",
      "close": "14.52",
      "average": "14.4044",
      "volume": "723774",
      "turnover": "10425551.19",
      "trades": "625"
    },
    {
      "date": "2026-01-08",
      "bid": "14.38",
      "ask": "14.42",
      "open": "14.30",
      "high": "14.54",
      "low": "14.22",
      "close": "14.40",
      "average": "14.3796",
      "volume": "560441",
      "turnover": "8058922.36",
      "trades": "513"
    },
    {
      "date": "2026-01-09",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.42",
      "high": "14.68",
      "low": "14.30",
      "close": "14.68",
      "average": "14.5919",
      "volume": "487626",
      "turnover": "7113034.04",
      "trades": "385"
    },
    {
      "date": "2026-01-12",
      "bid": "14.58",
      "ask": "14.64",
      "open": "14.60",
      "high": "14.62",
      "low": "14.40",
      "close": "14.60",
      "average": "14.5304",
      "volume": "731153",
      "turnover": "10621174.44",
      "trades": "578"
    },
    {
      "date": "2026-01-13",
      "bid": "14.52",
      "ask": "14.56",
      "open": "14.58",
      "high": "14.74",
      "low": "14.28",
      "close": "14.56",
      "average": "14.5016",
      "volume": "503769",
      "turnover": "7304997.2",
      "trades": "481"
    },
    {
      "date": "2026-01-14",
      "bid": "14.28",
      "ask": "14.30",
      "open": "14.46",
      "high": "14.54",
      "low": "14.12",
      "close": "14.32",
      "average": "14.2682",
      "volume": "506548",
      "turnover": "7227526.96",
      "trades": "569"
    },
    {
      "date": "2026-01-15",
      "bid": "14.48",
      "ask": "14.52",
      "open": "14.30",
      "high": "14.54",
      "low": "14.20",
      "close": "14.52",
      "average": "14.3883",
      "volume": "576409",
      "turnover": "8293593.38",
      "trades": "497"
    },
    {
      "date": "2026-01-16",
      "bid": "14.46",
      "ask": "14.50",
      "open": "14.64",
      "high": "14.64",
      "low": "14.32",
      "close": "14.52",
      "average": "14.5016",
      "volume": "565960",
      "turnover": "8207295.78",
      "trades": "674"
    },
    {
      "date": "2026-01-19",
      "bid": "14.28",
      "ask": "14.30",
      "open": "14.46",
      "high": "14.46",
      "low": "14.20",
      "close": "14.32",
      "average": "14.2781",
      "volume": "349490",
      "turnover": "4989919.68",
      "trades": "515"
    },
    {
      "date": "2026-01-20",
      "bid": "14.04",
      "ask": "14.08",
      "open": "14.26",
      "high": "14.30",
      "low": "13.98",
      "close": "14.12",
      "average": "14.1222",
      "volume": "345120",
      "turnover": "4873038.63",
      "trades": "438"
    },
    {
      "date": "2026-01-21",
      "bid": "14.00",
      "ask": "14.06",
      "open": "14.10",
      "high": "14.10",
      "low": "13.92",
      "close": "14.00",
      "average": "13.991",
      "volume": "384816",
      "turnover": "5383979.02",
      "trades": "508"
    },
    {
      "date": "2026-01-22",
      "bid": "14.28",
      "ask": "14.32",
      "open": "14.10",
      "high": "14.70",
      "low": "14.10",
      "close": "14.30",
      "average": "14.2755",
      "volume": "442856",
      "turnover": "6321809.46",
      "trades": "509"
    },
    {
      "date": "2026-01-23",
      "bid": "14.34",
      "ask": "14.38",
      "open": "14.30",
      "high": "14.40",
      "low": "14.16",
      "close": "14.40",
      "average": "14.3475",
      "volume": "289723",
      "turnover": "4156796.78",
      "trades": "360"
    },
    {
      "date": "2026-01-26",
      "bid": "14.26",
      "ask": "14.30",
      "open": "14.42",
      "high": "14.44",
      "low": "14.22",
      "close": "14.32",
      "average": "14.2995",
      "volume": "408707",
      "turnover": "5844318.78",
      "trades": "451"
    },
    {
      "date": "2026-01-27",
      "bid": "14.20",
      "ask": "14.26",
      "open": "14.38",
      "high": "14.38",
      "low": "14.10",
      "close": "14.24",
      "average": "14.2883",
      "volume": "1202345",
      "turnover": "17178946.55",
      "trades": "522"
    },
    {
      "date": "2026-01-28",
      "bid": "14.60",
      "ask": "14.66",
      "open": "14.30",
      "high": "14.66",
      "low": "14.12",
      "close": "14.66",
      "average": "14.4941",
      "volume": "563192",
      "turnover": "8162683.5",
      "trades": "433"
    },
    {
      "date": "2026-01-29",
      "bid": "14.56",
      "ask": "14.66",
      "open": "14.68",
      "high": "14.68",
      "low": "14.40",
      "close": "14.64",
      "average": "14.5352",
      "volume": "908997",
      "turnover": "13212710.83",
      "trades": "505"
    },
    {
      "date": "2026-01-30",
      "bid": "14.40",
      "ask": "14.44",
      "open": "14.66",
      "high": "14.70",
      "low": "14.32",
      "close": "14.40",
      "average": "14.4441",
      "volume": "719356",
      "turnover": "10390447.32",
      "trades": "776"
    },
    {
      "date": "2026-02-02",
      "bid": "14.34",
      "ask": "14.38",
      "open": "14.38",
      "high": "14.48",
      "low": "14.16",
      "close": "14.38",
      "average": "14.3372",
      "volume": "278469",
      "turnover": "3992535.66",
      "trades": "380"
    },
    {
      "date": "2026-02-03",
      "bid": "14.38",
      "ask": "14.42",
      "open": "14.48",
      "high": "14.52",
      "low": "14.30",
      "close": "14.38",
      "average": "14.4054",
      "volume": "808996",
      "turnover": "11653919.28",
      "trades": "655"
    },
    {
      "date": "2026-02-04",
      "bid": "14.20",
      "ask": "14.24",
      "open": "14.42",
      "high": "14.42",
      "low": "14.04",
      "close": "14.26",
      "average": "14.206",
      "volume": "636941",
      "turnover": "9048220.31",
      "trades": "731"
    },
    {
      "date": "2026-02-05",
      "bid": "14.24",
      "ask": "14.26",
      "open": "14.26",
      "high": "14.32",
      "low": "14.08",
      "close": "14.32",
      "average": "14.2328",
      "volume": "721329",
      "turnover": "10266969.36",
      "trades": "602"
    },
    {
      "date": "2026-02-06",
      "bid": "14.46",
      "ask": "14.52",
      "open": "14.28",
      "high": "14.52",
      "low": "14.18",
      "close": "14.52",
      "average": "14.328",
      "volume": "1127195",
      "turnover": "16150268.27",
      "trades": "550"
    },
    {
      "date": "2026-02-09",
      "bid": "14.28",
      "ask": "14.32",
      "open": "14.58",
      "high": "14.62",
      "low": "14.26",
      "close": "14.30",
      "average": "14.3758",
      "volume": "505428",
      "turnover": "7266181.67",
      "trades": "651"
    },
    {
      "date": "2026-02-10",
      "bid": "14.58",
      "ask": "14.62",
      "open": "14.28",
      "high": "14.64",
      "low": "14.28",
      "close": "14.64",
      "average": "14.533",
      "volume": "232592",
      "turnover": "3380269.84",
      "trades": "282"
    },
    {
      "date": "2026-02-11",
      "bid": "14.18",
      "ask": "14.22",
      "open": "14.72",
      "high": "14.72",
      "low": "14.00",
      "close": "14.22",
      "average": "14.2826",
      "volume": "727984",
      "turnover": "10395650.96",
      "trades": "806"
    },
    {
      "date": "2026-02-12",
      "bid": "14.28",
      "ask": "14.32",
      "open": "14.10",
      "high": "14.36",
      "low": "14.02",
      "close": "14.30",
      "average": "14.2215",
      "volume": "756557",
      "turnover": "10759373.04",
      "trades": "687"
    },
    {
      "date": "2026-02-13",
      "bid": "13.80",
      "ask": "13.84",
      "open": "14.26",
      "high": "14.46",
      "low": "13.80",
      "close": "13.90",
      "average": "14.0999",
      "volume": "2374589",
      "turnover": "33472756.52",
      "trades": "993"
    },
    {
      "date": "2026-02-16",
      "bid": "14.00",
      "ask": "14.06",
      "open": "14.00",
      "high": "14.46",
      "low": "13.94",
      "close": "14.02",
      "average": "14.1968",
      "volume": "1072700",
      "turnover": "15229144.9",
      "trades": "844"
    },
    {
      "date": "2026-02-17",
      "bid": "14.34",
      "ask": "14.38",
      "open": "14.08",
      "high": "14.40",
      "low": "14.00",
      "close": "14.40",
      "average": "14.2384",
      "volume": "797574",
      "turnover": "11354902.58",
      "trades": "485"
    },
    {
      "date": "2026-02-18",
      "bid": "14.04",
      "ask": "14.08",
      "open": "14.40",
      "high": "14.46",
      "low": "14.04",
      "close": "14.14",
      "average": "14.1414",
      "volume": "401345",
      "turnover": "5675645.16",
      "trades": "450"
    },
    {
      "date": "2026-02-19",
      "bid": "14.38",
      "ask": "14.42",
      "open": "14.28",
      "high": "14.44",
      "low": "14.10",
      "close": "14.40",
      "average": "14.3285",
      "volume": "466723",
      "turnover": "6687447.56",
      "trades": "551"
    },
    {
      "date": "2026-02-20",
      "bid": "14.40",
      "ask": "14.46",
      "open": "14.22",
      "high": "14.64",
      "low": "14.22",
      "close": "14.48",
      "average": "14.4929",
      "volume": "1777794",
      "turnover": "25766173.62",
      "trades": "1284"
    },
    {
      "date": "2026-02-23",
      "bid": "14.06",
      "ask": "14.14",
      "open": "14.46",
      "high": "14.52",
      "low": "14.04",
      "close": "14.10",
      "average": "14.2762",
      "volume": "960669",
      "turnover": "13714267.28",
      "trades": "687"
    },
    {
      "date": "2026-02-24",
      "bid": "14.30",
      "ask": "14.34",
      "open": "14.06",
      "high": "14.44",
      "low": "14.06",
      "close": "14.30",
      "average": "14.2961",
      "volume": "536769",
      "turnover": "7673691.82",
      "trades": "541"
    },
    {
      "date": "2026-02-25",
      "bid": "14.22",
      "ask": "14.26",
      "open": "14.30",
      "high": "14.34",
      "low": "14.14",
      "close": "14.22",
      "average": "14.2214",
      "volume": "169371",
      "turnover": "2408696",
      "trades": "295"
    },
    {
      "date": "2026-02-26",
      "bid": "14.44",
      "ask": "14.50",
      "open": "14.38",
      "high": "14.56",
      "low": "14.32",
      "close": "14.52",
      "average": "14.4472",
      "volume": "873879",
      "turnover": "12625081.44",
      "trades": "405"
    },
    {
      "date": "2026-02-27",
      "bid": "14.64",
      "ask": "14.68",
      "open": "14.50",
      "high": "14.74",
      "low": "14.42",
      "close": "14.68",
      "average": "14.622",
      "volume": "1005271",
      "turnover": "14698468.84",
      "trades": "645"
    },
    {
      "date": "2026-03-02",
      "bid": "14.30",
      "ask": "14.32",
      "open": "14.36",
      "high": "14.54",
      "low": "14.00",
      "close": "14.32",
      "average": "14.3332",
      "volume": "962062",
      "turnover": "13781595.7",
      "trades": "922"
    },
    {
      "date": "2026-03-03",
      "bid": "13.94",
      "ask": "14.00",
      "open": "14.02",
      "high": "14.16",
      "low": "13.88",
      "close": "13.94",
      "average": "13.9569",
      "volume": "413423",
      "turnover": "5770004.12",
      "trades": "524"
    },
    {
      "date": "2026-03-04",
      "bid": "14.16",
      "ask": "14.46",
      "open": "13.94",
      "high": "14.28",
      "low": "13.84",
      "close": "14.22",
      "average": "14.0629",
      "volume": "517557",
      "turnover": "7277735.52",
      "trades": "427"
    },
    {
      "date": "2026-03-05",
      "bid": "13.80",
      "ask": "13.84",
      "open": "14.26",
      "high": "14.26",
      "low": "13.80",
      "close": "13.84",
      "average": "13.9243",
      "volume": "624874",
      "turnover": "8700942.03",
      "trades": "565"
    },
    {
      "date": "2026-03-06",
      "bid": "13.84",
      "ask": "13.98",
      "open": "13.92",
      "high": "14.00",
      "low": "13.76",
      "close": "13.86",
      "average": "13.9337",
      "volume": "2618264",
      "turnover": "36394895.81",
      "trades": "597"
    },
    {
      "date": "2026-03-09",
      "bid": "13.36",
      "ask": "13.40",
      "open": "13.58",
      "high": "13.62",
      "low": "13.34",
      "close": "13.40",
      "average": "13.4577",
      "volume": "1049417",
      "turnover": "14122793.8",
      "trades": "610"
    },
    {
      "date": "2026-03-10",
      "bid": "13.66",
      "ask": "13.70",
      "open": "13.60",
      "high": "13.80",
      "low": "13.50",
      "close": "13.66",
      "average": "13.6569",
      "volume": "1727557",
      "turnover": "23593281.7",
      "trades": "786"
    },
    {
      "date": "2026-03-11",
      "bid": "13.38",
      "ask": "13.40",
      "open": "13.62",
      "high": "13.70",
      "low": "13.40",
      "close": "13.40",
      "average": "13.5461",
      "volume": "1227879",
      "turnover": "16633426.65",
      "trades": "713"
    },
    {
      "date": "2026-03-12",
      "bid": "13.28",
      "ask": "13.30",
      "open": "13.42",
      "high": "13.46",
      "low": "13.22",
      "close": "13.38",
      "average": "13.3231",
      "volume": "819180",
      "turnover": "10913753.46",
      "trades": "897"
    },
    {
      "date": "2026-03-13",
      "bid": "13.30",
      "ask": "13.34",
      "open": "13.44",
      "high": "13.52",
      "low": "13.28",
      "close": "13.36",
      "average": "13.3446",
      "volume": "557840",
      "turnover": "7444155.72",
      "trades": "494"
    },
    {
      "date": "2026-03-16",
      "bid": "13.36",
      "ask": "13.42",
      "open": "13.40",
      "high": "13.56",
      "low": "13.32",
      "close": "13.38",
      "average": "13.4287",
      "volume": "392725",
      "turnover": "5273717.78",
      "trades": "437"
    },
    {
      "date": "2026-03-17",
      "bid": "13.46",
      "ask": "13.52",
      "open": "13.40",
      "high": "13.64",
      "low": "13.34",
      "close": "13.48",
      "average": "13.5092",
      "volume": "427959",
      "turnover": "5781381.44",
      "trades": "326"
    },
    {
      "date": "2026-03-18",
      "bid": "13.50",
      "ask": "13.56",
      "open": "13.72",
      "high": "13.72",
      "low": "13.40",
      "close": "13.54",
      "average": "13.4658",
      "volume": "2356197",
      "turnover": "31775789.71",
      "trades": "510"
    },
    {
      "date": "2026-03-19",
      "bid": "13.22",
      "ask": "13.26",
      "open": "13.50",
      "high": "13.50",
      "low": "13.18",
      "close": "13.24",
      "average": "13.2661",
      "volume": "1856604",
      "turnover": "24630672.31",
      "trades": "778"
    },
    {
      "date": "2026-03-20",
      "bid": "13.02",
      "ask": "13.04",
      "open": "13.24",
      "high": "13.44",
      "low": "13.00",
      "close": "13.02",
      "average": "13.1415",
      "volume": "1224729",
      "turnover": "16095600.77",
      "trades": "667"
    },
    {
      "date": "2026-03-23",
      "bid": "12.82",
      "ask": "12.88",
      "open": "12.76",
      "high": "13.06",
      "low": "12.38",
      "close": "12.78",
      "average": "12.7833",
      "volume": "923607",
      "turnover": "11806751.32",
      "trades": "889"
    },
    {
      "date": "2026-03-24",
      "bid": "12.88",
      "ask": "12.98",
      "open": "12.82",
      "high": "13.00",
      "low": "12.80",
      "close": "12.88",
      "average": "12.9045",
      "volume": "616176",
      "turnover": "7951405.56",
      "trades": "486"
    },
    {
      "date": "2026-03-25",
      "bid": "12.96",
      "ask": "13.00",
      "open": "13.02",
      "high": "13.18",
      "low": "12.92",
      "close": "12.98",
      "average": "13.0327",
      "volume": "1090664",
      "turnover": "14214522.44",
      "trades": "687"
    },
    {
      "date": "2026-03-26",
      "bid": "12.70",
      "ask": "12.74",
      "open": "13.22",
      "high": "13.22",
      "low": "12.66",
      "close": "12.66",
      "average": "12.7528",
      "volume": "525340",
      "turnover": "6700758.93",
      "trades": "498"
    },
    {
      "date": "2026-03-27",
      "bid": "12.52",
      "ask": "12.54",
      "open": "12.74",
      "high": "12.74",
      "low": "12.44",
      "close": "12.58",
      "average": "12.5679",
      "volume": "1469980",
      "turnover": "18475394.71",
      "trades": "799"
    },
    {
      "date": "2026-03-30",
      "bid": "12.82",
      "ask": "12.86",
      "open": "12.54",
      "high": "12.82",
      "low": "12.50",
      "close": "12.80",
      "average": "12.7076",
      "volume": "640256",
      "turnover": "8135760.51",
      "trades": "557"
    },
    {
      "date": "2026-03-31",
      "bid": "13.06",
      "ask": "13.14",
      "open": "12.76",
      "high": "13.24",
      "low": "12.76",
      "close": "13.06",
      "average": "13.0672",
      "volume": "2700721",
      "turnover": "35290504.95",
      "trades": "520"
    },
    {
      "date": "2026-04-01",
      "bid": "13.18",
      "ask": "13.22",
      "open": "13.50",
      "high": "13.50",
      "low": "13.08",
      "close": "13.24",
      "average": "13.2062",
      "volume": "724598",
      "turnover": "9569199.36",
      "trades": "682"
    },
    {
      "date": "2026-04-02",
      "bid": "13.12",
      "ask": "13.18",
      "open": "12.96",
      "high": "13.30",
      "low": "12.96",
      "close": "13.12",
      "average": "13.0943",
      "volume": "262125",
      "turnover": "3432332.46",
      "trades": "255"
    },
    {
      "date": "2026-04-07",
      "bid": "12.96",
      "ask": "13.04",
      "open": "13.16",
      "high": "13.28",
      "low": "12.90",
      "close": "13.04",
      "average": "13.1026",
      "volume": "741789",
      "turnover": "9720013.59",
      "trades": "590"
    },
    {
      "date": "2026-04-08",
      "bid": "13.48",
      "ask": "13.56",
      "open": "13.46",
      "high": "13.78",
      "low": "13.34",
      "close": "13.56",
      "average": "13.5967",
      "volume": "651659",
      "turnover": "8860291.93",
      "trades": "570"
    },
    {
      "date": "2026-04-09",
      "bid": "13.54",
      "ask": "13.60",
      "open": "13.56",
      "high": "13.60",
      "low": "13.40",
      "close": "13.58",
      "average": "13.5287",
      "volume": "498047",
      "turnover": "6737723.54",
      "trades": "429"
    },
    {
      "date": "2026-04-10",
      "bid": "13.72",
      "ask": "13.84",
      "open": "13.60",
      "high": "13.92",
      "low": "13.58",
      "close": "13.80",
      "average": "13.7872",
      "volume": "412351",
      "turnover": "5685147.98",
      "trades": "431"
    },
    {
      "date": "2026-04-13",
      "bid": "13.88",
      "ask": "13.92",
      "open": "13.74",
      "high": "13.92",
      "low": "13.68",
      "close": "13.92",
      "average": "13.869",
      "volume": "320391",
      "turnover": "4443506.86",
      "trades": "391"
    },
    {
      "date": "2026-04-14",
      "bid": "13.94",
      "ask": "14.02",
      "open": "13.92",
      "high": "14.10",
      "low": "13.90",
      "close": "13.98",
      "average": "13.994",
      "volume": "585537",
      "turnover": "8194428.35",
      "trades": "523"
    },
    {
      "date": "2026-04-15",
      "bid": "14.38",
      "ask": "14.40",
      "open": "13.98",
      "high": "14.50",
      "low": "13.98",
      "close": "14.40",
      "average": "14.3299",
      "volume": "946679",
      "turnover": "13564080.05",
      "trades": "440"
    },
    {
      "date": "2026-04-16",
      "bid": "14.60",
      "ask": "14.68",
      "open": "14.50",
      "high": "14.74",
      "low": "14.30",
      "close": "14.60",
      "average": "14.5635",
      "volume": "1651261",
      "turnover": "24053816.31",
      "trades": "999"
    },
    {
      "date": "2026-04-17",
      "bid": "14.76",
      "ask": "14.80",
      "open": "14.64",
      "high": "14.94",
      "low": "14.64",
      "close": "14.80",
      "average": "14.8446",
      "volume": "947392",
      "turnover": "14063665.54",
      "trades": "825"
    },
    {
      "date": "2026-04-20",
      "bid": "14.38",
      "ask": "14.44",
      "open": "14.62",
      "high": "14.76",
      "low": "14.38",
      "close": "14.38",
      "average": "14.4976",
      "volume": "733820",
      "turnover": "10638558.48",
      "trades": "591"
    },
    {
      "date": "2026-04-21",
      "bid": "14.26",
      "ask": "14.30",
      "open": "14.50",
      "high": "14.52",
      "low": "14.22",
      "close": "14.30",
      "average": "14.3941",
      "volume": "974014",
      "turnover": "14020028.41",
      "trades": "451"
    },
    {
      "date": "2026-04-22",
      "bid": "14.32",
      "ask": "14.38",
      "open": "14.24",
      "high": "14.48",
      "low": "14.20",
      "close": "14.30",
      "average": "14.3147",
      "volume": "767242",
      "turnover": "10982941.4",
      "trades": "384"
    },
    {
      "date": "2026-04-23",
      "bid": "14.16",
      "ask": "14.20",
      "open": "14.38",
      "high": "14.38",
      "low": "14.14",
      "close": "14.16",
      "average": "14.2108",
      "volume": "318798",
      "turnover": "4530374.7",
      "trades": "343"
    },
    {
      "date": "2026-04-24",
      "bid": "13.92",
      "ask": "13.96",
      "open": "14.12",
      "high": "14.14",
      "low": "13.88",
      "close": "13.90",
      "average": "13.967",
      "volume": "367353",
      "turnover": "5130715.26",
      "trades": "429"
    },
    {
      "date": "2026-04-27",
      "bid": "13.82",
      "ask": "13.90",
      "open": "13.90",
      "high": "13.98",
      "low": "13.84",
      "close": "13.86",
      "average": "13.8967",
      "volume": "574525",
      "turnover": "7984020.01",
      "trades": "375"
    },
    {
      "date": "2026-04-28",
      "bid": "14.00",
      "ask": "14.06",
      "open": "14.14",
      "high": "14.34",
      "low": "13.88",
      "close": "14.00",
      "average": "14.096",
      "volume": "795812",
      "turnover": "11218129.3",
      "trades": "554"
    },
    {
      "date": "2026-04-29",
      "bid": "13.94",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.10",
      "low": "13.74",
      "close": "14.04",
      "average": "13.9176",
      "volume": "1311456",
      "turnover": "18252822.36",
      "trades": "1222"
    },
    {
      "date": "2026-04-30",
      "bid": "14.00",
      "ask": "14.02",
      "open": "14.06",
      "high": "14.16",
      "low": "13.96",
      "close": "14.00",
      "average": "14.0466",
      "volume": "525673",
      "turnover": "7385345.4",
      "trades": "385"
    },
    {
      "date": "2026-05-04",
      "bid": "13.62",
      "ask": "13.66",
      "open": "14.08",
      "high": "14.12",
      "low": "13.50",
      "close": "13.68",
      "average": "13.729",
      "volume": "782123",
      "turnover": "10737717.85",
      "trades": "684"
    },
    {
      "date": "2026-05-05",
      "bid": "13.50",
      "ask": "13.58",
      "open": "13.72",
      "high": "13.78",
      "low": "13.52",
      "close": "13.58",
      "average": "13.6162",
      "volume": "479171",
      "turnover": "6524483.18",
      "trades": "478"
    },
    {
      "date": "2026-05-06",
      "bid": "13.88",
      "ask": "13.92",
      "open": "13.66",
      "high": "14.14",
      "low": "13.62",
      "close": "13.88",
      "average": "13.9239",
      "volume": "606239",
      "turnover": "8440849.76",
      "trades": "563"
    },
    {
      "date": "2026-05-07",
      "bid": "13.88",
      "ask": "13.98",
      "open": "13.90",
      "high": "14.00",
      "low": "13.78",
      "close": "13.90",
      "average": "13.904",
      "volume": "427000",
      "turnover": "5936937.08",
      "trades": "500"
    },
    {
      "date": "2026-05-08",
      "bid": "13.72",
      "ask": "13.76",
      "open": "13.90",
      "high": "13.90",
      "low": "13.70",
      "close": "13.70",
      "average": "13.7514",
      "volume": "303871",
      "turnover": "4178638.18",
      "trades": "359"
    },
    {
      "date": "2026-05-11",
      "bid": "13.92",
      "ask": "13.96",
      "open": "13.64",
      "high": "13.96",
      "low": "13.52",
      "close": "13.92",
      "average": "13.8398",
      "volume": "506161",
      "turnover": "7005191.4",
      "trades": "424"
    },
    {
      "date": "2026-05-12",
      "bid": "13.72",
      "ask": "13.76",
      "open": "13.76",
      "high": "13.96",
      "low": "13.72",
      "close": "13.74",
      "average": "13.7978",
      "volume": "394435",
      "turnover": "5443151.46",
      "trades": "358"
    },
    {
      "date": "2026-05-13",
      "bid": "13.76",
      "ask": "13.84",
      "open": "14.02",
      "high": "14.02",
      "low": "13.72",
      "close": "13.82",
      "average": "13.8058",
      "volume": "245110",
      "turnover": "3383928.02",
      "trades": "278"
    },
    {
      "date": "2026-05-15",
      "bid": "13.62",
      "ask": "13.66",
      "open": "13.92",
      "high": "13.92",
      "low": "13.56",
      "close": "13.62",
      "average": "13.6826",
      "volume": "584448",
      "turnover": "7996856.53",
      "trades": "730"
    },
    {
      "date": "2026-05-18",
      "bid": "13.76",
      "ask": "13.80",
      "open": "13.58",
      "high": "13.90",
      "low": "13.46",
      "close": "13.74",
      "average": "13.7199",
      "volume": "307962",
      "turnover": "4225072.98",
      "trades": "501"
    },
    {
      "date": "2026-05-19",
      "bid": "13.98",
      "ask": "14.08",
      "open": "13.74",
      "high": "14.20",
      "low": "13.74",
      "close": "14.08",
      "average": "14.0263",
      "volume": "476876",
      "turnover": "6688880.98",
      "trades": "488"
    },
    {
      "date": "2026-05-20",
      "bid": "14.20",
      "ask": "14.32",
      "open": "14.02",
      "high": "14.28",
      "low": "13.88",
      "close": "14.22",
      "average": "14.1151",
      "volume": "337755",
      "turnover": "4766396.08",
      "trades": "475"
    },
    {
      "date": "2026-05-21",
      "bid": "14.14",
      "ask": "14.18",
      "open": "14.22",
      "high": "14.40",
      "low": "14.10",
      "close": "14.22",
      "average": "14.2823",
      "volume": "632645",
      "turnover": "9035681.64",
      "trades": "679"
    },
    {
      "date": "2026-05-22",
      "bid": "14.36",
      "ask": "14.42",
      "open": "14.30",
      "high": "14.40",
      "low": "14.18",
      "close": "14.36",
      "average": "14.3098",
      "volume": "436288",
      "turnover": "6243203.22",
      "trades": "469"
    },
    {
      "date": "2026-05-25",
      "bid": "14.66",
      "ask": "14.72",
      "open": "14.42",
      "high": "14.76",
      "low": "14.42",
      "close": "14.72",
      "average": "14.666",
      "volume": "902642",
      "turnover": "13238335.86",
      "trades": "553"
    },
    {
      "date": "2026-05-26",
      "bid": "14.68",
      "ask": "14.76",
      "open": "14.72",
      "high": "14.86",
      "low": "14.66",
      "close": "14.66",
      "average": "14.7643",
      "volume": "842542",
      "turnover": "12440674.75",
      "trades": "592"
    },
    {
      "date": "2026-05-27",
      "bid": "14.58",
      "ask": "14.62",
      "open": "14.70",
      "high": "15.00",
      "low": "14.56",
      "close": "14.60",
      "average": "14.8192",
      "volume": "1075949",
      "turnover": "15944688.38",
      "trades": "555"
    },
    {
      "date": "2026-05-28",
      "bid": "14.52",
      "ask": "14.56",
      "open": "14.64",
      "high": "14.68",
      "low": "14.40",
      "close": "14.52",
      "average": "14.5483",
      "volume": "1020223",
      "turnover": "14842135.12",
      "trades": "786"
    },
    {
      "date": "2026-05-29",
      "bid": "14.70",
      "ask": "14.78",
      "open": "14.54",
      "high": "14.80",
      "low": "14.44",
      "close": "14.74",
      "average": "14.7112",
      "volume": "1769555",
      "turnover": "26031917.2",
      "trades": "860"
    },
    {
      "date": "2026-06-01",
      "bid": "14.30",
      "ask": "14.34",
      "open": "14.70",
      "high": "14.70",
      "low": "14.28",
      "close": "14.36",
      "average": "14.4281",
      "volume": "467069",
      "turnover": "6741671.4",
      "trades": "547"
    },
    {
      "date": "2026-06-02",
      "bid": "14.32",
      "ask": "14.36",
      "open": "14.38",
      "high": "14.64",
      "low": "14.32",
      "close": "14.36",
      "average": "14.4207",
      "volume": "298130",
      "turnover": "4299253.66",
      "trades": "390"
    },
    {
      "date": "2026-06-03",
      "bid": "14.06",
      "ask": "14.14",
      "open": "14.22",
      "high": "14.34",
      "low": "14.06",
      "close": "14.06",
      "average": "14.1395",
      "volume": "493408",
      "turnover": "6977030.04",
      "trades": "443"
    },
    {
      "date": "2026-06-04",
      "bid": "13.86",
      "ask": "13.92",
      "open": "14.06",
      "high": "14.14",
      "low": "13.84",
      "close": "13.94",
      "average": "13.9648",
      "volume": "355664",
      "turnover": "4966769.68",
      "trades": "478"
    },
    {
      "date": "2026-06-05",
      "bid": "13.52",
      "ask": "13.56",
      "open": "13.96",
      "high": "14.32",
      "low": "13.42",
      "close": "13.52",
      "average": "13.7295",
      "volume": "51197425",
      "turnover": "678942570.16",
      "trades": "810"
    },
    {
      "date": "2026-06-08",
      "bid": "13.60",
      "ask": "13.64",
      "open": "13.42",
      "high": "13.68",
      "low": "13.24",
      "close": "13.60",
      "average": "13.4987",
      "volume": "1097339",
      "turnover": "14812159.54",
      "trades": "869"
    },
    {
      "date": "2026-06-09",
      "bid": "13.56",
      "ask": "13.60",
      "open": "13.64",
      "high": "13.70",
      "low": "13.48",
      "close": "13.52",
      "average": "13.5823",
      "volume": "576856",
      "turnover": "7835049.48",
      "trades": "489"
    },
    {
      "date": "2026-06-10",
      "bid": "13.92",
      "ask": "13.98",
      "open": "13.56",
      "high": "14.02",
      "low": "13.56",
      "close": "13.92",
      "average": "13.771",
      "volume": "1169266",
      "turnover": "16115792.24",
      "trades": "714"
    },
    {
      "date": "2026-06-11",
      "bid": "13.66",
      "ask": "13.72",
      "open": "13.90",
      "high": "13.90",
      "low": "13.60",
      "close": "13.66",
      "average": "13.6955",
      "volume": "323454",
      "turnover": "4429630.9",
      "trades": "412"
    },
    {
      "date": "2026-06-12",
      "bid": "13.84",
      "ask": "13.88",
      "open": "13.74",
      "high": "14.00",
      "low": "13.72",
      "close": "13.84",
      "average": "13.8611",
      "volume": "343680",
      "turnover": "4763773.63",
      "trades": "417"
    },
    {
      "date": "2026-06-15",
      "bid": "13.76",
      "ask": "13.86",
      "open": "13.88",
      "high": "14.10",
      "low": "13.78",
      "close": "13.78",
      "average": "13.8942",
      "volume": "712467",
      "turnover": "9899403.84",
      "trades": "472"
    },
    {
      "date": "2026-06-16",
      "bid": "13.26",
      "ask": "13.36",
      "open": "13.78",
      "high": "13.78",
      "low": "13.24",
      "close": "13.24",
      "average": "13.3631",
      "volume": "544717",
      "turnover": "7279973.72",
      "trades": "623"
    },
    {
      "date": "2026-06-17",
      "bid": "13.40",
      "ask": "13.46",
      "open": "13.26",
      "high": "13.46",
      "low": "13.16",
      "close": "13.38",
      "average": "13.3375",
      "volume": "590190",
      "turnover": "7872063.57",
      "trades": "407"
    },
    {
      "date": "2026-06-18",
      "bid": "13.18",
      "ask": "13.24",
      "open": "13.32",
      "high": "13.32",
      "low": "13.14",
      "close": "13.18",
      "average": "13.2052",
      "volume": "630714",
      "turnover": "8328811.67",
      "trades": "445"
    },
    {
      "date": "2026-06-22",
      "bid": "13.18",
      "ask": "13.26",
      "open": "13.14",
      "high": "13.26",
      "low": "13.08",
      "close": "13.20",
      "average": "13.1908",
      "volume": "318265",
      "turnover": "4198177.2",
      "trades": "383"
    },
    {
      "date": "2026-06-23",
      "bid": "13.14",
      "ask": "13.22",
      "open": "13.16",
      "high": "13.30",
      "low": "13.06",
      "close": "13.12",
      "average": "13.1548",
      "volume": "574758",
      "turnover": "7560104.48",
      "trades": "337"
    },
    {
      "date": "2026-06-24",
      "bid": "13.28",
      "ask": "13.34",
      "open": "13.22",
      "high": "13.40",
      "low": "12.98",
      "close": "13.28",
      "average": "13.1659",
      "volume": "357865",
      "turnover": "4711104.42",
      "trades": "428"
    },
    {
      "date": "2026-06-25",
      "bid": "13.22",
      "ask": "13.28",
      "open": "13.34",
      "high": "13.50",
      "low": "13.20",
      "close": "13.28",
      "average": "13.268",
      "volume": "2188799",
      "turnover": "29041015.02",
      "trades": "593"
    },
    {
      "date": "2026-06-26",
      "bid": "13.26",
      "ask": "13.30",
      "open": "13.26",
      "high": "13.34",
      "low": "13.20",
      "close": "13.28",
      "average": "13.2912",
      "volume": "1438630",
      "turnover": "19121175.72",
      "trades": "308"
    },
    {
      "date": "2026-06-29",
      "bid": "13.18",
      "ask": "13.22",
      "open": "13.26",
      "high": "13.38",
      "low": "13.16",
      "close": "13.16",
      "average": "13.2368",
      "volume": "342901",
      "turnover": "4538926.96",
      "trades": "424"
    },
    {
      "date": "2026-06-30",
      "bid": "13.36",
      "ask": "13.40",
      "open": "13.32",
      "high": "13.48",
      "low": "13.22",
      "close": "13.32",
      "average": "13.2998",
      "volume": "830022",
      "turnover": "11042102.3",
      "trades": "405"
    },
    {
      "date": "2026-07-01",
      "bid": "13.36",
      "ask": "13.46",
      "open": "13.58",
      "high": "13.58",
      "low": "13.12",
      "close": "13.44",
      "average": "13.2541",
      "volume": "623803",
      "turnover": "8267977.84",
      "trades": "365"
    },
    {
      "date": "2026-07-02",
      "bid": "13.78",
      "ask": "13.84",
      "open": "13.36",
      "high": "13.82",
      "low": "13.32",
      "close": "13.80",
      "average": "13.6463",
      "volume": "2115046",
      "turnover": "28862500.28",
      "trades": "436"
    },
    {
      "date": "2026-07-03",
      "bid": "14.14",
      "ask": "14.16",
      "open": "13.80",
      "high": "14.22",
      "low": "13.74",
      "close": "14.14",
      "average": "14.0533",
      "volume": "608382",
      "turnover": "8549449.85",
      "trades": "481"
    },
    {
      "date": "2026-07-06",
      "bid": "14.34",
      "ask": "14.38",
      "open": "14.18",
      "high": "14.42",
      "low": "14.10",
      "close": "14.38",
      "average": "14.327",
      "volume": "351688",
      "turnover": "5038642.62",
      "trades": "375"
    },
    {
      "date": "2026-07-07",
      "bid": "14.44",
      "ask": "14.56",
      "open": "14.38",
      "high": "14.60",
      "low": "14.34",
      "close": "14.44",
      "average": "14.4769",
      "volume": "471356",
      "turnover": "6822410.88",
      "trades": "423"
    },
    {
      "date": "2026-07-08",
      "bid": "13.70",
      "ask": "13.74",
      "open": "14.22",
      "high": "14.50",
      "low": "13.62",
      "close": "13.70",
      "average": "13.7802",
      "volume": "797504",
      "turnover": "10988699.04",
      "trades": "774"
    },
    {
      "date": "2026-07-09",
      "bid": "13.34",
      "ask": "13.40",
      "open": "13.96",
      "high": "13.98",
      "low": "13.14",
      "close": "13.30",
      "average": "13.4097",
      "volume": "1254713",
      "turnover": "16826965.43",
      "trades": "960"
    },
    {
      "date": "2026-07-10",
      "bid": "13.46",
      "ask": "13.50",
      "open": "13.58",
      "high": "13.60",
      "low": "13.30",
      "close": "13.46",
      "average": "13.4318",
      "volume": "653589",
      "turnover": "8778854.92",
      "trades": "509"
    },
    {
      "date": "2026-07-13",
      "bid": "13.12",
      "ask": "13.16",
      "open": "13.44",
      "high": "13.44",
      "low": "13.12",
      "close": "13.16",
      "average": "13.221",
      "volume": "540912",
      "turnover": "7151412.5",
      "trades": "547"
    },
    {
      "date": "2026-07-14",
      "bid": "13.32",
      "ask": "13.36",
      "open": "13.14",
      "high": "13.40",
      "low": "13.08",
      "close": "13.32",
      "average": "13.2408",
      "volume": "413323",
      "turnover": "5472870.44",
      "trades": "446"
    },
    {
      "date": "2026-07-15",
      "bid": "13.22",
      "ask": "13.26",
      "open": "13.36",
      "high": "13.36",
      "low": "13.12",
      "close": "13.30",
      "average": "13.2358",
      "volume": "290145",
      "turnover": "3840205.08",
      "trades": "415"
    },
    {
      "date": "2026-07-16",
      "bid": "13.16",
      "ask": "13.22",
      "open": "13.26",
      "high": "13.28",
      "low": "13.12",
      "close": "13.24",
      "average": "13.1969",
      "volume": "450146",
      "turnover": "5940243.8",
      "trades": "527"
    },
    {
      "date": "2026-07-17",
      "bid": "13.10",
      "ask": "13.18",
      "open": "13.24",
      "high": "13.24",
      "low": "13.10",
      "close": "13.16",
      "average": "13.1481",
      "volume": "308205",
      "turnover": "4052284.43",
      "trades": "352"
    },
    {
      "date": "2026-07-20",
      "bid": "13.08",
      "ask": "13.14",
      "open": "13.18",
      "high": "13.30",
      "low": "13.02",
      "close": "13.08",
      "average": "13.1184",
      "volume": "368571",
      "turnover": "4835052.09",
      "trades": "385"
    },
    {
      "date": "2026-07-21",
      "bid": "12.96",
      "ask": "13.00",
      "open": "13.08",
      "high": "13.10",
      "low": "12.94",
      "close": "12.98",
      "average": "12.9977",
      "volume": "394226",
      "turnover": "5124034.09",
      "trades": "390"
    },
    {
      "date": "2026-07-22",
      "bid": "13.00",
      "ask": "13.08",
      "open": "12.94",
      "high": "13.16",
      "low": "12.90",
      "close": "13.02",
      "average": "13.0552",
      "volume": "245878",
      "turnover": "3209950.94",
      "trades": "292"
    },
    {
      "date": "2026-07-23",
      "bid": "12.90",
      "ask": "12.94",
      "open": "13.02",
      "high": "13.14",
      "low": "12.88",
      "close": "12.88",
      "average": "12.9756",
      "volume": "357776",
      "turnover": "4643597.66",
      "trades": "376"
    },
    {
      "date": "2026-07-24",
      "bid": "13.06",
      "ask": "13.10",
      "open": "12.90",
      "high": "13.08",
      "low": "12.88",
      "close": "13.06",
      "average": "13.0193",
      "volume": "418139",
      "turnover": "5443886.44",
      "trades": "470"
    },
    {
      "date": "2026-07-27",
      "bid": "13.16",
      "ask": "13.20",
      "open": "13.06",
      "high": "13.26",
      "low": "13.06",
      "close": "13.20",
      "average": "13.1822",
      "volume": "290341",
      "turnover": "3827342.82",
      "trades": "380"
    },
    {
      "date": "2026-07-28",
      "bid": "13.30",
      "ask": "13.34",
      "open": "13.16",
      "high": "13.36",
      "low": "13.16",
      "close": "13.32",
      "average": "13.2776",
      "volume": "371652",
      "turnover": "4934318.51",
      "trades": "368"
    },
    {
      "date": "2026-07-29",
      "bid": "13.30",
      "ask": "13.34",
      "open": "13.32",
      "high": "13.36",
      "low": "13.22",
      "close": "13.36",
      "average": "13.3071",
      "volume": "242841",
      "turnover": "3231416.54",
      "trades": "280"
    },
    {
      "date": "2026-07-30",
      "bid": "13.30",
      "ask": "13.38",
      "open": "13.28",
      "high": "13.48",
      "low": "13.22",
      "close": "13.32",
      "average": "13.3935",
      "volume": "565239",
      "turnover": "7570792.57",
      "trades": "534"
    },
    {
      "date": "2026-07-31",
      "bid": "13.34",
      "ask": "13.38",
      "open": "13.36",
      "high": "13.58",
      "low": "13.32",
      "close": "13.32",
      "average": "13.4137",
      "volume": "399414",
      "turnover": "5357789.79",
      "trades": "747"
    },
    {
      "date": "2026-08-03",
      "bid": "13.52",
      "ask": "13.56",
      "open": "13.38",
      "high": "13.62",
      "low": "13.32",
      "close": "13.52",
      "average": "13.5075",
      "volume": "586528",
      "turnover": "7921848.8",
      "trades": "471"
    },
    {
      "date": "2026-08-04",
      "bid": "13.68",
      "ask": "13.74",
      "open": "13.68",
      "high": "13.72",
      "low": "13.54",
      "close": "13.72",
      "average": "13.6305",
      "volume": "420965",
      "turnover": "5738077.84",
      "trades": "417"
    },
    {
      "date": "2026-08-05",
      "bid": "13.62",
      "ask": "13.64",
      "open": "13.68",
      "high": "13.76",
      "low": "13.60",
      "close": "13.60",
      "average": "13.6569",
      "volume": "284271",
      "turnover": "3882567.86",
      "trades": "437"
    }
  ]
}