{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX221/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/safety-b?id=TX221",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX221",
    "asset_class": "SHARES",
    "isin": "SE0010769182",
    "symbol": "SAFETY B",
    "company": "mySafety Group B",
    "market": null,
    "last_sale_price": "SEK 19.60",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "22.50",
      "ask": "23.40",
      "open": "21.40",
      "high": "23.40",
      "low": "20.70",
      "close": "23.20",
      "average": "22.3378",
      "volume": "64438",
      "turnover": "1439403.6",
      "trades": "107"
    },
    {
      "date": "2021-08-10",
      "bid": "23.20",
      "ask": "23.50",
      "open": "22.80",
      "high": "24.00",
      "low": "22.80",
      "close": "23.20",
      "average": "23.5394",
      "volume": "44886",
      "turnover": "1056587.89",
      "trades": "122"
    },
    {
      "date": "2021-08-11",
      "bid": "22.70",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.40",
      "low": "22.50",
      "close": "23.30",
      "average": "22.8157",
      "volume": "16918",
      "turnover": "385996.8",
      "trades": "60"
    },
    {
      "date": "2021-08-12",
      "bid": "22.10",
      "ask": "22.90",
      "open": "23.20",
      "high": "23.30",
      "low": "22.10",
      "close": "22.50",
      "average": "22.3217",
      "volume": "27510",
      "turnover": "614068.6",
      "trades": "61"
    },
    {
      "date": "2021-08-13",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.50",
      "high": "23.90",
      "low": "22.10",
      "close": "22.90",
      "average": "22.7824",
      "volume": "22339",
      "turnover": "508935.9",
      "trades": "90"
    },
    {
      "date": "2021-08-16",
      "bid": "22.10",
      "ask": "22.70",
      "open": "22.90",
      "high": "22.90",
      "low": "22.00",
      "close": "22.70",
      "average": "22.4481",
      "volume": "11930",
      "turnover": "267805.7",
      "trades": "61"
    },
    {
      "date": "2021-08-17",
      "bid": "22.10",
      "ask": "22.40",
      "open": "22.10",
      "high": "22.70",
      "low": "22.10",
      "close": "22.60",
      "average": "22.3367",
      "volume": "2034",
      "turnover": "45432.9",
      "trades": "36"
    },
    {
      "date": "2021-08-18",
      "bid": "22.10",
      "ask": "22.90",
      "open": "22.60",
      "high": "25.00",
      "low": "22.00",
      "close": "22.90",
      "average": "23.5213",
      "volume": "33296",
      "turnover": "783164.7",
      "trades": "151"
    },
    {
      "date": "2021-08-19",
      "bid": "21.90",
      "ask": "22.50",
      "open": "22.80",
      "high": "22.80",
      "low": "20.60",
      "close": "22.50",
      "average": "21.8431",
      "volume": "18807",
      "turnover": "410804.1",
      "trades": "73"
    },
    {
      "date": "2021-08-20",
      "bid": "21.60",
      "ask": "22.20",
      "open": "21.90",
      "high": "22.50",
      "low": "21.00",
      "close": "22.20",
      "average": "21.462",
      "volume": "32920",
      "turnover": "706529.2",
      "trades": "62"
    },
    {
      "date": "2021-08-23",
      "bid": "21.90",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.50",
      "low": "22.00",
      "close": "22.30",
      "average": "22.3226",
      "volume": "17473",
      "turnover": "390042.3",
      "trades": "40"
    },
    {
      "date": "2021-08-24",
      "bid": "21.90",
      "ask": "22.50",
      "open": "22.30",
      "high": "22.50",
      "low": "22.00",
      "close": "22.40",
      "average": "22.2205",
      "volume": "7122",
      "turnover": "158254.4",
      "trades": "18"
    },
    {
      "date": "2021-08-25",
      "bid": "22.00",
      "ask": "22.70",
      "open": "22.40",
      "high": "23.00",
      "low": "22.00",
      "close": "22.40",
      "average": "22.4006",
      "volume": "9357",
      "turnover": "209602.6",
      "trades": "56"
    },
    {
      "date": "2021-08-26",
      "bid": "22.60",
      "ask": "23.50",
      "open": "22.40",
      "high": "23.50",
      "low": "21.60",
      "close": "23.50",
      "average": "22.6401",
      "volume": "33649",
      "turnover": "761816.2",
      "trades": "66"
    },
    {
      "date": "2021-08-27",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.50",
      "high": "24.50",
      "low": "23.00",
      "close": "23.50",
      "average": "23.6804",
      "volume": "27262",
      "turnover": "645576.2",
      "trades": "73"
    },
    {
      "date": "2021-08-30",
      "bid": "22.20",
      "ask": "22.90",
      "open": "23.50",
      "high": "23.50",
      "low": "22.50",
      "close": "22.90",
      "average": "22.6921",
      "volume": "4813",
      "turnover": "109217.3",
      "trades": "49"
    },
    {
      "date": "2021-08-31",
      "bid": "24.00",
      "ask": "24.20",
      "open": "22.90",
      "high": "24.40",
      "low": "22.70",
      "close": "24.40",
      "average": "23.8879",
      "volume": "147847",
      "turnover": "3531748.8",
      "trades": "152"
    },
    {
      "date": "2021-09-01",
      "bid": "23.70",
      "ask": "24.10",
      "open": "24.40",
      "high": "24.70",
      "low": "23.70",
      "close": "23.70",
      "average": "24.0771",
      "volume": "11750",
      "turnover": "282906.5",
      "trades": "60"
    },
    {
      "date": "2021-09-02",
      "bid": "23.20",
      "ask": "23.60",
      "open": "24.30",
      "high": "24.30",
      "low": "23.10",
      "close": "23.60",
      "average": "23.547",
      "volume": "6434",
      "turnover": "151501.3",
      "trades": "38"
    },
    {
      "date": "2021-09-03",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.10",
      "high": "23.90",
      "low": "22.50",
      "close": "23.40",
      "average": "23.1887",
      "volume": "6087",
      "turnover": "141149.6",
      "trades": "27"
    },
    {
      "date": "2021-09-06",
      "bid": "21.80",
      "ask": "22.30",
      "open": "23.00",
      "high": "23.10",
      "low": "21.60",
      "close": "21.80",
      "average": "22.2443",
      "volume": "404529",
      "turnover": "8397898.3",
      "trades": "99"
    },
    {
      "date": "2021-09-07",
      "bid": "21.90",
      "ask": "22.50",
      "open": "21.80",
      "high": "22.80",
      "low": "21.30",
      "close": "22.50",
      "average": "22.0265",
      "volume": "60861",
      "turnover": "1340552.3",
      "trades": "104"
    },
    {
      "date": "2021-09-08",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.50",
      "high": "23.00",
      "low": "21.70",
      "close": "21.90",
      "average": "22.1452",
      "volume": "19674",
      "turnover": "435683.7",
      "trades": "57"
    },
    {
      "date": "2021-09-09",
      "bid": "22.00",
      "ask": "22.30",
      "open": "21.90",
      "high": "23.00",
      "low": "21.60",
      "close": "22.70",
      "average": "22.276",
      "volume": "7078",
      "turnover": "157669.2",
      "trades": "47"
    },
    {
      "date": "2021-09-10",
      "bid": "22.30",
      "ask": "22.60",
      "open": "22.70",
      "high": "23.00",
      "low": "22.10",
      "close": "23.00",
      "average": "22.7306",
      "volume": "12944",
      "turnover": "294224.6",
      "trades": "31"
    },
    {
      "date": "2021-09-13",
      "bid": "22.40",
      "ask": "22.80",
      "open": "22.30",
      "high": "23.00",
      "low": "22.00",
      "close": "22.80",
      "average": "22.4683",
      "volume": "17277",
      "turnover": "388184.8",
      "trades": "60"
    },
    {
      "date": "2021-09-14",
      "bid": "21.60",
      "ask": "22.00",
      "open": "22.80",
      "high": "22.80",
      "low": "21.30",
      "close": "22.00",
      "average": "21.9979",
      "volume": "11170",
      "turnover": "245717",
      "trades": "60"
    },
    {
      "date": "2021-09-15",
      "bid": "22.10",
      "ask": "22.70",
      "open": "21.90",
      "high": "22.60",
      "low": "21.10",
      "close": "22.60",
      "average": "21.7855",
      "volume": "19773",
      "turnover": "430764",
      "trades": "49"
    },
    {
      "date": "2021-09-16",
      "bid": "22.20",
      "ask": "22.40",
      "open": "22.60",
      "high": "23.00",
      "low": "22.10",
      "close": "22.40",
      "average": "22.4404",
      "volume": "6829",
      "turnover": "153245.4",
      "trades": "26"
    },
    {
      "date": "2021-09-17",
      "bid": "23.00",
      "ask": "23.40",
      "open": "22.40",
      "high": "23.90",
      "low": "22.40",
      "close": "23.40",
      "average": "22.9649",
      "volume": "38153",
      "turnover": "876179.5",
      "trades": "46"
    },
    {
      "date": "2021-09-20",
      "bid": "22.20",
      "ask": "22.90",
      "open": "23.10",
      "high": "23.40",
      "low": "21.50",
      "close": "22.90",
      "average": "22.0935",
      "volume": "26149",
      "turnover": "577722.4",
      "trades": "56"
    },
    {
      "date": "2021-09-21",
      "bid": "22.30",
      "ask": "22.80",
      "open": "22.90",
      "high": "22.90",
      "low": "21.50",
      "close": "22.90",
      "average": "22.1163",
      "volume": "9131",
      "turnover": "201943.5",
      "trades": "35"
    },
    {
      "date": "2021-09-22",
      "bid": "23.30",
      "ask": "23.90",
      "open": "23.00",
      "high": "24.00",
      "low": "23.00",
      "close": "23.90",
      "average": "23.3228",
      "volume": "22398",
      "turnover": "522383",
      "trades": "51"
    },
    {
      "date": "2021-09-23",
      "bid": "24.20",
      "ask": "24.50",
      "open": "23.90",
      "high": "24.50",
      "low": "23.20",
      "close": "24.50",
      "average": "23.8887",
      "volume": "42404",
      "turnover": "1012975.7",
      "trades": "42"
    },
    {
      "date": "2021-09-24",
      "bid": "25.10",
      "ask": "25.70",
      "open": "24.50",
      "high": "28.10",
      "low": "24.50",
      "close": "25.50",
      "average": "26.4752",
      "volume": "87223",
      "turnover": "2309246.9",
      "trades": "328"
    },
    {
      "date": "2021-09-27",
      "bid": "24.40",
      "ask": "25.10",
      "open": "25.60",
      "high": "25.60",
      "low": "23.20",
      "close": "25.10",
      "average": "24.5135",
      "volume": "45216",
      "turnover": "1108403",
      "trades": "145"
    },
    {
      "date": "2021-09-28",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.10",
      "high": "25.50",
      "low": "24.00",
      "close": "25.30",
      "average": "24.9552",
      "volume": "13861",
      "turnover": "345903.7",
      "trades": "85"
    },
    {
      "date": "2021-09-29",
      "bid": "24.60",
      "ask": "25.30",
      "open": "25.20",
      "high": "25.30",
      "low": "24.60",
      "close": "25.30",
      "average": "25.0599",
      "volume": "8528",
      "turnover": "213710.6",
      "trades": "67"
    },
    {
      "date": "2021-09-30",
      "bid": "23.50",
      "ask": "23.80",
      "open": "25.00",
      "high": "25.00",
      "low": "23.50",
      "close": "23.90",
      "average": "24.0382",
      "volume": "40080",
      "turnover": "963451",
      "trades": "79"
    },
    {
      "date": "2021-10-01",
      "bid": "23.00",
      "ask": "23.90",
      "open": "23.90",
      "high": "23.90",
      "low": "21.50",
      "close": "23.90",
      "average": "23.0012",
      "volume": "22428",
      "turnover": "515869.8",
      "trades": "53"
    },
    {
      "date": "2021-10-04",
      "bid": "23.30",
      "ask": "23.90",
      "open": "23.10",
      "high": "23.90",
      "low": "23.10",
      "close": "23.90",
      "average": "23.3471",
      "volume": "10365",
      "turnover": "241993",
      "trades": "48"
    },
    {
      "date": "2021-10-05",
      "bid": "23.80",
      "ask": "24.10",
      "open": "23.90",
      "high": "25.10",
      "low": "23.10",
      "close": "24.00",
      "average": "24.0392",
      "volume": "26766",
      "turnover": "643434.2",
      "trades": "41"
    },
    {
      "date": "2021-10-06",
      "bid": "23.30",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.10",
      "low": "22.00",
      "close": "23.90",
      "average": "23.2737",
      "volume": "8920",
      "turnover": "207601.6",
      "trades": "43"
    },
    {
      "date": "2021-10-07",
      "bid": "24.00",
      "ask": "24.30",
      "open": "23.70",
      "high": "24.00",
      "low": "21.90",
      "close": "24.00",
      "average": "22.9248",
      "volume": "22700",
      "turnover": "520392.6",
      "trades": "68"
    },
    {
      "date": "2021-10-08",
      "bid": "22.80",
      "ask": "23.00",
      "open": "24.00",
      "high": "24.00",
      "low": "22.80",
      "close": "23.00",
      "average": "23.2787",
      "volume": "10982",
      "turnover": "255647.1",
      "trades": "36"
    },
    {
      "date": "2021-10-11",
      "bid": "22.40",
      "ask": "22.80",
      "open": "22.90",
      "high": "23.30",
      "low": "22.50",
      "close": "22.80",
      "average": "22.7492",
      "volume": "4087",
      "turnover": "92976",
      "trades": "28"
    },
    {
      "date": "2021-10-12",
      "bid": "23.20",
      "ask": "23.70",
      "open": "22.70",
      "high": "23.60",
      "low": "22.10",
      "close": "23.60",
      "average": "23.0288",
      "volume": "49583",
      "turnover": "1141839.39",
      "trades": "49"
    },
    {
      "date": "2021-10-13",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.60",
      "high": "23.70",
      "low": "22.80",
      "close": "23.20",
      "average": "23.2667",
      "volume": "5637",
      "turnover": "131154.4",
      "trades": "34"
    },
    {
      "date": "2021-10-14",
      "bid": "22.10",
      "ask": "22.50",
      "open": "23.30",
      "high": "23.40",
      "low": "22.20",
      "close": "22.50",
      "average": "22.6858",
      "volume": "6868",
      "turnover": "155805.8",
      "trades": "31"
    },
    {
      "date": "2021-10-15",
      "bid": "21.10",
      "ask": "21.40",
      "open": "22.60",
      "high": "22.90",
      "low": "21.00",
      "close": "21.50",
      "average": "21.7427",
      "volume": "9877",
      "turnover": "214752.3",
      "trades": "42"
    },
    {
      "date": "2021-10-18",
      "bid": "21.40",
      "ask": "21.70",
      "open": "21.60",
      "high": "21.70",
      "low": "21.00",
      "close": "21.70",
      "average": "21.3404",
      "volume": "7340",
      "turnover": "156638.8",
      "trades": "42"
    },
    {
      "date": "2021-10-19",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.70",
      "high": "21.90",
      "low": "21.30",
      "close": "21.40",
      "average": "21.5479",
      "volume": "5669",
      "turnover": "122155",
      "trades": "33"
    },
    {
      "date": "2021-10-20",
      "bid": "22.90",
      "ask": "23.20",
      "open": "21.20",
      "high": "22.90",
      "low": "21.10",
      "close": "22.90",
      "average": "21.9764",
      "volume": "8510",
      "turnover": "187018.8",
      "trades": "37"
    },
    {
      "date": "2021-10-21",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.90",
      "high": "23.30",
      "low": "21.90",
      "close": "22.70",
      "average": "22.3384",
      "volume": "54003",
      "turnover": "1206341.39",
      "trades": "39"
    },
    {
      "date": "2021-10-22",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.70",
      "high": "23.00",
      "low": "22.00",
      "close": "22.40",
      "average": "22.6359",
      "volume": "5585",
      "turnover": "126421.7",
      "trades": "15"
    },
    {
      "date": "2021-10-25",
      "bid": "22.00",
      "ask": "22.50",
      "open": "22.40",
      "high": "22.50",
      "low": "21.90",
      "close": "22.50",
      "average": "22.0949",
      "volume": "5879",
      "turnover": "129895.7",
      "trades": "39"
    },
    {
      "date": "2021-10-26",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.50",
      "high": "23.80",
      "low": "21.60",
      "close": "22.00",
      "average": "22.345",
      "volume": "16447",
      "turnover": "367509",
      "trades": "56"
    },
    {
      "date": "2021-10-27",
      "bid": "22.20",
      "ask": "22.40",
      "open": "21.70",
      "high": "22.80",
      "low": "21.70",
      "close": "22.40",
      "average": "22.2979",
      "volume": "5069",
      "turnover": "113028.1",
      "trades": "32"
    },
    {
      "date": "2021-10-28",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.80",
      "high": "22.90",
      "low": "22.30",
      "close": "22.30",
      "average": "22.6973",
      "volume": "1221",
      "turnover": "27713.4",
      "trades": "16"
    },
    {
      "date": "2021-10-29",
      "bid": "22.40",
      "ask": "23.00",
      "open": "22.30",
      "high": "25.00",
      "low": "22.30",
      "close": "23.00",
      "average": "23.0708",
      "volume": "28233",
      "turnover": "651358.7",
      "trades": "92"
    },
    {
      "date": "2021-11-01",
      "bid": "22.40",
      "ask": "22.70",
      "open": "23.00",
      "high": "23.00",
      "low": "22.50",
      "close": "22.70",
      "average": "22.9001",
      "volume": "865",
      "turnover": "19808.6",
      "trades": "18"
    },
    {
      "date": "2021-11-02",
      "bid": "22.80",
      "ask": "23.40",
      "open": "22.70",
      "high": "24.20",
      "low": "22.70",
      "close": "22.80",
      "average": "23.2656",
      "volume": "28505",
      "turnover": "663186",
      "trades": "107"
    },
    {
      "date": "2021-11-03",
      "bid": "22.60",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.30",
      "low": "22.00",
      "close": "23.20",
      "average": "22.588",
      "volume": "7045",
      "turnover": "159132.5",
      "trades": "44"
    },
    {
      "date": "2021-11-04",
      "bid": "23.20",
      "ask": "24.00",
      "open": "23.00",
      "high": "24.00",
      "low": "22.60",
      "close": "24.00",
      "average": "23.1908",
      "volume": "7632",
      "turnover": "176992.2",
      "trades": "48"
    },
    {
      "date": "2021-11-05",
      "bid": "23.30",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.00",
      "low": "23.10",
      "close": "24.00",
      "average": "23.7166",
      "volume": "2488",
      "turnover": "59007",
      "trades": "23"
    },
    {
      "date": "2021-11-08",
      "bid": "23.40",
      "ask": "23.60",
      "open": "24.00",
      "high": "24.00",
      "low": "23.20",
      "close": "23.60",
      "average": "23.4823",
      "volume": "7118",
      "turnover": "167147.2",
      "trades": "54"
    },
    {
      "date": "2021-11-09",
      "bid": "23.10",
      "ask": "23.70",
      "open": "23.60",
      "high": "24.60",
      "low": "23.20",
      "close": "23.70",
      "average": "23.7925",
      "volume": "11198",
      "turnover": "266428.6",
      "trades": "46"
    },
    {
      "date": "2021-11-10",
      "bid": "23.10",
      "ask": "23.60",
      "open": "23.70",
      "high": "23.80",
      "low": "23.10",
      "close": "23.60",
      "average": "23.3546",
      "volume": "3473",
      "turnover": "81110.4",
      "trades": "20"
    },
    {
      "date": "2021-11-11",
      "bid": "22.80",
      "ask": "23.70",
      "open": "23.50",
      "high": "24.00",
      "low": "23.00",
      "close": "23.70",
      "average": "23.7196",
      "volume": "4338",
      "turnover": "102895.7",
      "trades": "24"
    },
    {
      "date": "2021-11-12",
      "bid": "23.10",
      "ask": "23.50",
      "open": "23.70",
      "high": "24.30",
      "low": "23.10",
      "close": "23.50",
      "average": "23.4294",
      "volume": "7059",
      "turnover": "165388.4",
      "trades": "45"
    },
    {
      "date": "2021-11-15",
      "bid": "22.40",
      "ask": "22.70",
      "open": "23.50",
      "high": "23.50",
      "low": "22.40",
      "close": "22.70",
      "average": "22.5869",
      "volume": "29560",
      "turnover": "667669.1",
      "trades": "87"
    },
    {
      "date": "2021-11-16",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.70",
      "high": "23.10",
      "low": "22.60",
      "close": "22.90",
      "average": "22.7763",
      "volume": "3137",
      "turnover": "71449.4",
      "trades": "18"
    },
    {
      "date": "2021-11-17",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.20",
      "high": "22.60",
      "low": "22.00",
      "close": "22.50",
      "average": "22.2164",
      "volume": "6903",
      "turnover": "153359.9",
      "trades": "47"
    },
    {
      "date": "2021-11-18",
      "bid": "22.30",
      "ask": "22.60",
      "open": "22.50",
      "high": "22.80",
      "low": "22.20",
      "close": "22.60",
      "average": "22.5334",
      "volume": "1843",
      "turnover": "41529",
      "trades": "33"
    },
    {
      "date": "2021-11-19",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.50",
      "high": "22.50",
      "low": "22.10",
      "close": "22.20",
      "average": "22.1733",
      "volume": "2664",
      "turnover": "59069.7",
      "trades": "31"
    },
    {
      "date": "2021-11-22",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.20",
      "high": "22.20",
      "low": "21.60",
      "close": "22.00",
      "average": "21.9114",
      "volume": "1768",
      "turnover": "38739.4",
      "trades": "40"
    },
    {
      "date": "2021-11-23",
      "bid": "21.40",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.00",
      "low": "21.40",
      "close": "22.00",
      "average": "21.6851",
      "volume": "3938",
      "turnover": "85395.9",
      "trades": "35"
    },
    {
      "date": "2021-11-24",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.90",
      "high": "22.00",
      "low": "21.00",
      "close": "21.80",
      "average": "21.4694",
      "volume": "7511",
      "turnover": "161256.5",
      "trades": "48"
    },
    {
      "date": "2021-11-25",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.80",
      "high": "21.90",
      "low": "21.40",
      "close": "21.80",
      "average": "21.6111",
      "volume": "3005",
      "turnover": "64941.4",
      "trades": "28"
    },
    {
      "date": "2021-11-26",
      "bid": "21.70",
      "ask": "22.00",
      "open": "21.50",
      "high": "22.20",
      "low": "21.50",
      "close": "22.20",
      "average": "21.9464",
      "volume": "3027",
      "turnover": "66431.8",
      "trades": "26"
    },
    {
      "date": "2021-11-29",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.20",
      "high": "22.90",
      "low": "21.70",
      "close": "22.60",
      "average": "22.3385",
      "volume": "6728",
      "turnover": "150293.3",
      "trades": "45"
    },
    {
      "date": "2021-11-30",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.60",
      "high": "22.90",
      "low": "21.70",
      "close": "22.90",
      "average": "22.5884",
      "volume": "8287",
      "turnover": "187190.2",
      "trades": "38"
    },
    {
      "date": "2021-12-01",
      "bid": "23.10",
      "ask": "23.30",
      "open": "22.90",
      "high": "24.00",
      "low": "22.70",
      "close": "23.30",
      "average": "23.3134",
      "volume": "16726",
      "turnover": "389940.1",
      "trades": "62"
    },
    {
      "date": "2021-12-02",
      "bid": "22.90",
      "ask": "23.60",
      "open": "23.30",
      "high": "23.60",
      "low": "22.20",
      "close": "23.60",
      "average": "22.9642",
      "volume": "6945",
      "turnover": "159486.1",
      "trades": "34"
    },
    {
      "date": "2021-12-03",
      "bid": "23.30",
      "ask": "23.90",
      "open": "23.60",
      "high": "24.90",
      "low": "22.80",
      "close": "23.80",
      "average": "23.7729",
      "volume": "12438",
      "turnover": "295686.8",
      "trades": "54"
    },
    {
      "date": "2021-12-06",
      "bid": "23.70",
      "ask": "24.50",
      "open": "23.20",
      "high": "24.00",
      "low": "23.00",
      "close": "24.00",
      "average": "23.6219",
      "volume": "4807",
      "turnover": "113550.5",
      "trades": "42"
    },
    {
      "date": "2021-12-07",
      "bid": "22.70",
      "ask": "23.50",
      "open": "24.00",
      "high": "24.00",
      "low": "22.80",
      "close": "23.50",
      "average": "23.274",
      "volume": "7838",
      "turnover": "182421.7",
      "trades": "30"
    },
    {
      "date": "2021-12-08",
      "bid": "22.40",
      "ask": "22.90",
      "open": "23.40",
      "high": "23.50",
      "low": "22.30",
      "close": "22.90",
      "average": "22.9042",
      "volume": "4119",
      "turnover": "94342.3",
      "trades": "22"
    },
    {
      "date": "2021-12-09",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.40",
      "high": "23.50",
      "low": "22.40",
      "close": "23.00",
      "average": "23.0737",
      "volume": "3465",
      "turnover": "79950.3",
      "trades": "30"
    },
    {
      "date": "2021-12-10",
      "bid": "23.50",
      "ask": "23.70",
      "open": "22.70",
      "high": "24.90",
      "low": "22.70",
      "close": "23.70",
      "average": "23.8456",
      "volume": "8365",
      "turnover": "199468.4",
      "trades": "61"
    },
    {
      "date": "2021-12-13",
      "bid": "24.20",
      "ask": "24.50",
      "open": "23.70",
      "high": "26.00",
      "low": "23.70",
      "close": "24.50",
      "average": "24.5775",
      "volume": "18517",
      "turnover": "455101.5",
      "trades": "82"
    },
    {
      "date": "2021-12-14",
      "bid": "24.60",
      "ask": "25.40",
      "open": "24.50",
      "high": "25.40",
      "low": "23.80",
      "close": "25.40",
      "average": "24.6186",
      "volume": "6961",
      "turnover": "171369.8",
      "trades": "36"
    },
    {
      "date": "2021-12-15",
      "bid": "25.50",
      "ask": "26.20",
      "open": "25.40",
      "high": "27.00",
      "low": "24.90",
      "close": "26.40",
      "average": "26.1525",
      "volume": "20354",
      "turnover": "532308.3",
      "trades": "107"
    },
    {
      "date": "2021-12-16",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.70",
      "low": "25.60",
      "close": "26.50",
      "average": "26.289",
      "volume": "5110",
      "turnover": "134336.9",
      "trades": "49"
    },
    {
      "date": "2021-12-17",
      "bid": "25.10",
      "ask": "25.50",
      "open": "26.70",
      "high": "29.90",
      "low": "24.90",
      "close": "25.50",
      "average": "27.6708",
      "volume": "34527",
      "turnover": "955391.2",
      "trades": "212"
    },
    {
      "date": "2021-12-20",
      "bid": "26.20",
      "ask": "26.70",
      "open": "25.40",
      "high": "26.70",
      "low": "25.00",
      "close": "26.70",
      "average": "25.6792",
      "volume": "6244",
      "turnover": "160341",
      "trades": "88"
    },
    {
      "date": "2021-12-21",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.70",
      "high": "26.70",
      "low": "25.60",
      "close": "26.50",
      "average": "26.3351",
      "volume": "7050",
      "turnover": "185662.6",
      "trades": "57"
    },
    {
      "date": "2021-12-22",
      "bid": "25.70",
      "ask": "26.20",
      "open": "26.50",
      "high": "26.60",
      "low": "25.70",
      "close": "26.10",
      "average": "26.0203",
      "volume": "7620",
      "turnover": "198274.5",
      "trades": "53"
    },
    {
      "date": "2021-12-23",
      "bid": "24.40",
      "ask": "24.80",
      "open": "26.00",
      "high": "26.00",
      "low": "24.00",
      "close": "24.80",
      "average": "24.8648",
      "volume": "13273",
      "turnover": "330030.4",
      "trades": "98"
    },
    {
      "date": "2021-12-27",
      "bid": "23.80",
      "ask": "24.30",
      "open": "24.80",
      "high": "25.00",
      "low": "23.30",
      "close": "24.30",
      "average": "24.2831",
      "volume": "27123",
      "turnover": "658631.6",
      "trades": "120"
    },
    {
      "date": "2021-12-28",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.30",
      "high": "25.30",
      "low": "23.80",
      "close": "24.60",
      "average": "24.4676",
      "volume": "6456",
      "turnover": "157963",
      "trades": "53"
    },
    {
      "date": "2021-12-29",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.80",
      "high": "24.80",
      "low": "24.20",
      "close": "24.50",
      "average": "24.2969",
      "volume": "6131",
      "turnover": "148964.3",
      "trades": "35"
    },
    {
      "date": "2021-12-30",
      "bid": "24.00",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.90",
      "low": "23.50",
      "close": "24.00",
      "average": "24.0138",
      "volume": "16346",
      "turnover": "392529.4",
      "trades": "67"
    },
    {
      "date": "2022-01-03",
      "bid": "23.10",
      "ask": "23.50",
      "open": "24.00",
      "high": "24.10",
      "low": "22.80",
      "close": "23.50",
      "average": "23.4989",
      "volume": "11911",
      "turnover": "279895.7",
      "trades": "92"
    },
    {
      "date": "2022-01-04",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.10",
      "high": "23.40",
      "low": "22.80",
      "close": "23.20",
      "average": "22.9863",
      "volume": "3531",
      "turnover": "81164.5",
      "trades": "26"
    },
    {
      "date": "2022-01-05",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.20",
      "high": "23.30",
      "low": "23.20",
      "close": "23.20",
      "average": "23.2105",
      "volume": "2291",
      "turnover": "53175.3",
      "trades": "15"
    },
    {
      "date": "2022-01-07",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.20",
      "high": "23.60",
      "low": "22.90",
      "close": "23.20",
      "average": "23.2828",
      "volume": "3246",
      "turnover": "75576",
      "trades": "39"
    },
    {
      "date": "2022-01-10",
      "bid": "22.60",
      "ask": "23.50",
      "open": "23.20",
      "high": "23.90",
      "low": "23.20",
      "close": "23.60",
      "average": "23.676",
      "volume": "6570",
      "turnover": "155551.1",
      "trades": "43"
    },
    {
      "date": "2022-01-11",
      "bid": "22.10",
      "ask": "22.60",
      "open": "23.50",
      "high": "23.50",
      "low": "22.10",
      "close": "22.10",
      "average": "22.6618",
      "volume": "4425",
      "turnover": "100278.4",
      "trades": "32"
    },
    {
      "date": "2022-01-12",
      "bid": "20.40",
      "ask": "20.90",
      "open": "22.20",
      "high": "22.20",
      "low": "20.30",
      "close": "21.00",
      "average": "20.9267",
      "volume": "24480",
      "turnover": "512286",
      "trades": "165"
    },
    {
      "date": "2022-01-13",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.50",
      "low": "20.60",
      "close": "20.80",
      "average": "20.9682",
      "volume": "6171",
      "turnover": "129394.7",
      "trades": "41"
    },
    {
      "date": "2022-01-14",
      "bid": "21.00",
      "ask": "21.30",
      "open": "20.80",
      "high": "22.10",
      "low": "20.70",
      "close": "20.90",
      "average": "21.3583",
      "volume": "15655",
      "turnover": "334363.7",
      "trades": "61"
    },
    {
      "date": "2022-01-17",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.80",
      "high": "20.80",
      "low": "20.10",
      "close": "20.50",
      "average": "20.5924",
      "volume": "1799",
      "turnover": "37045.7",
      "trades": "14"
    },
    {
      "date": "2022-01-18",
      "bid": "20.20",
      "ask": "20.50",
      "open": "20.50",
      "high": "20.50",
      "low": "20.00",
      "close": "20.50",
      "average": "20.1872",
      "volume": "3068",
      "turnover": "61934.3",
      "trades": "27"
    },
    {
      "date": "2022-01-19",
      "bid": "20.50",
      "ask": "21.00",
      "open": "20.50",
      "high": "21.20",
      "low": "20.50",
      "close": "21.00",
      "average": "20.9443",
      "volume": "5502",
      "turnover": "115235.7",
      "trades": "24"
    },
    {
      "date": "2022-01-20",
      "bid": "20.60",
      "ask": "21.10",
      "open": "21.10",
      "high": "21.10",
      "low": "20.30",
      "close": "21.00",
      "average": "20.9899",
      "volume": "711",
      "turnover": "14923.8",
      "trades": "13"
    },
    {
      "date": "2022-01-21",
      "bid": null,
      "ask": null,
      "open": "20.50",
      "high": "24.00",
      "low": "20.40",
      "close": "23.50",
      "average": "21.9806",
      "volume": "13177",
      "turnover": "289637.9",
      "trades": "58"
    },
    {
      "date": "2022-01-24",
      "bid": "22.00",
      "ask": "22.50",
      "open": "24.00",
      "high": "24.50",
      "low": "20.30",
      "close": "22.00",
      "average": "21.9807",
      "volume": "34518",
      "turnover": "758729.1",
      "trades": "256"
    },
    {
      "date": "2022-01-25",
      "bid": "20.80",
      "ask": "21.10",
      "open": "21.80",
      "high": "21.80",
      "low": "20.20",
      "close": "21.10",
      "average": "20.8598",
      "volume": "23829",
      "turnover": "497068.1",
      "trades": "98"
    },
    {
      "date": "2022-01-26",
      "bid": "20.70",
      "ask": "21.00",
      "open": "21.10",
      "high": "21.50",
      "low": "20.00",
      "close": "21.00",
      "average": "20.7414",
      "volume": "21539",
      "turnover": "446749.3",
      "trades": "86"
    },
    {
      "date": "2022-01-27",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.00",
      "high": "21.40",
      "low": "20.30",
      "close": "21.40",
      "average": "20.6178",
      "volume": "12788",
      "turnover": "263660.7",
      "trades": "49"
    },
    {
      "date": "2022-01-28",
      "bid": "21.40",
      "ask": "21.70",
      "open": "21.90",
      "high": "21.90",
      "low": "21.00",
      "close": "21.70",
      "average": "21.3156",
      "volume": "5784",
      "turnover": "123289.6",
      "trades": "52"
    },
    {
      "date": "2022-01-31",
      "bid": "21.50",
      "ask": "22.30",
      "open": "21.80",
      "high": "22.50",
      "low": "21.00",
      "close": "22.50",
      "average": "21.3664",
      "volume": "15699",
      "turnover": "335431.6",
      "trades": "67"
    },
    {
      "date": "2022-02-01",
      "bid": "21.60",
      "ask": "21.80",
      "open": "22.20",
      "high": "22.20",
      "low": "21.00",
      "close": "21.70",
      "average": "21.4302",
      "volume": "9485",
      "turnover": "203265.9",
      "trades": "52"
    },
    {
      "date": "2022-02-02",
      "bid": "22.20",
      "ask": "22.40",
      "open": "21.70",
      "high": "22.40",
      "low": "21.20",
      "close": "22.40",
      "average": "21.8525",
      "volume": "8835",
      "turnover": "193066.9",
      "trades": "64"
    },
    {
      "date": "2022-02-03",
      "bid": "21.60",
      "ask": "22.00",
      "open": "21.80",
      "high": "22.00",
      "low": "21.30",
      "close": "22.00",
      "average": "21.6846",
      "volume": "2337",
      "turnover": "50676.9",
      "trades": "25"
    },
    {
      "date": "2022-02-04",
      "bid": "22.40",
      "ask": "22.90",
      "open": "21.30",
      "high": "23.40",
      "low": "21.30",
      "close": "22.90",
      "average": "22.4888",
      "volume": "11828",
      "turnover": "265997.8",
      "trades": "77"
    },
    {
      "date": "2022-02-07",
      "bid": "22.70",
      "ask": "23.00",
      "open": "22.90",
      "high": "23.70",
      "low": "22.70",
      "close": "23.00",
      "average": "23.0602",
      "volume": "10472",
      "turnover": "241486.1",
      "trades": "50"
    },
    {
      "date": "2022-02-08",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.20",
      "high": "23.20",
      "low": "22.40",
      "close": "23.00",
      "average": "22.7748",
      "volume": "3361",
      "turnover": "76546.2",
      "trades": "26"
    },
    {
      "date": "2022-02-09",
      "bid": "22.40",
      "ask": "23.10",
      "open": "22.80",
      "high": "23.10",
      "low": "22.40",
      "close": "23.10",
      "average": "22.7395",
      "volume": "3437",
      "turnover": "78155.6",
      "trades": "25"
    },
    {
      "date": "2022-02-10",
      "bid": "21.80",
      "ask": "22.40",
      "open": "23.10",
      "high": "23.50",
      "low": "21.70",
      "close": "22.40",
      "average": "22.6374",
      "volume": "6704",
      "turnover": "151761",
      "trades": "49"
    },
    {
      "date": "2022-02-11",
      "bid": "21.60",
      "ask": "22.00",
      "open": "21.70",
      "high": "22.30",
      "low": "21.70",
      "close": "22.30",
      "average": "21.8046",
      "volume": "1936",
      "turnover": "42213.8",
      "trades": "9"
    },
    {
      "date": "2022-02-14",
      "bid": "21.30",
      "ask": "22.10",
      "open": "22.30",
      "high": "22.30",
      "low": "21.10",
      "close": "22.10",
      "average": "21.6498",
      "volume": "3454",
      "turnover": "74778.3",
      "trades": "32"
    },
    {
      "date": "2022-02-15",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.60",
      "high": "22.00",
      "low": "21.30",
      "close": "21.80",
      "average": "21.6566",
      "volume": "1292",
      "turnover": "27980.3",
      "trades": "14"
    },
    {
      "date": "2022-02-16",
      "bid": "22.00",
      "ask": "22.40",
      "open": "21.80",
      "high": "22.90",
      "low": "21.40",
      "close": "22.50",
      "average": "22.074",
      "volume": "12738",
      "turnover": "281178.5",
      "trades": "42"
    },
    {
      "date": "2022-02-17",
      "bid": "21.70",
      "ask": "22.30",
      "open": "22.40",
      "high": "22.70",
      "low": "21.70",
      "close": "22.70",
      "average": "21.7574",
      "volume": "4194",
      "turnover": "91250.6",
      "trades": "13"
    },
    {
      "date": "2022-02-18",
      "bid": "20.40",
      "ask": "21.00",
      "open": "21.70",
      "high": "22.40",
      "low": "20.40",
      "close": "21.00",
      "average": "21.3527",
      "volume": "4639",
      "turnover": "99055.4",
      "trades": "23"
    },
    {
      "date": "2022-02-21",
      "bid": "20.50",
      "ask": "20.80",
      "open": "21.00",
      "high": "21.00",
      "low": "20.30",
      "close": "20.80",
      "average": "20.7008",
      "volume": "2193",
      "turnover": "45396.9",
      "trades": "36"
    },
    {
      "date": "2022-02-22",
      "bid": "20.40",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.80",
      "low": "20.40",
      "close": "21.00",
      "average": "20.924",
      "volume": "4828",
      "turnover": "101021.3",
      "trades": "28"
    },
    {
      "date": "2022-02-23",
      "bid": "20.50",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.00",
      "low": "20.50",
      "close": "21.00",
      "average": "20.8013",
      "volume": "762",
      "turnover": "15850.6",
      "trades": "16"
    },
    {
      "date": "2022-02-24",
      "bid": "19.20",
      "ask": "19.90",
      "open": "19.15",
      "high": "20.60",
      "low": "19.10",
      "close": "19.90",
      "average": "19.7267",
      "volume": "2916",
      "turnover": "57523.1",
      "trades": "43"
    },
    {
      "date": "2022-02-25",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.90",
      "high": "20.30",
      "low": "19.50",
      "close": "19.70",
      "average": "19.6445",
      "volume": "2867",
      "turnover": "56320.8",
      "trades": "26"
    },
    {
      "date": "2022-02-28",
      "bid": "19.50",
      "ask": "20.50",
      "open": "19.70",
      "high": "21.00",
      "low": "19.00",
      "close": "20.50",
      "average": "19.9751",
      "volume": "3862",
      "turnover": "77143.85",
      "trades": "24"
    },
    {
      "date": "2022-03-01",
      "bid": "19.60",
      "ask": "19.95",
      "open": "19.90",
      "high": "19.95",
      "low": "19.55",
      "close": "19.95",
      "average": "19.7499",
      "volume": "631",
      "turnover": "12462.2",
      "trades": "14"
    },
    {
      "date": "2022-03-02",
      "bid": "19.00",
      "ask": "19.50",
      "open": "19.95",
      "high": "20.10",
      "low": "19.35",
      "close": "19.40",
      "average": "19.4959",
      "volume": "4781",
      "turnover": "93209.8",
      "trades": "28"
    },
    {
      "date": "2022-03-03",
      "bid": "18.85",
      "ask": "19.25",
      "open": "19.00",
      "high": "19.40",
      "low": "18.80",
      "close": "19.30",
      "average": "18.9554",
      "volume": "5846",
      "turnover": "110813.35",
      "trades": "28"
    },
    {
      "date": "2022-03-04",
      "bid": "18.85",
      "ask": "19.50",
      "open": "19.50",
      "high": "20.50",
      "low": "18.50",
      "close": "19.50",
      "average": "19.4866",
      "volume": "9004",
      "turnover": "175456.95",
      "trades": "46"
    },
    {
      "date": "2022-03-07",
      "bid": "19.00",
      "ask": "19.50",
      "open": "19.40",
      "high": "20.00",
      "low": "18.50",
      "close": "19.50",
      "average": "18.8025",
      "volume": "7115",
      "turnover": "133779.95",
      "trades": "31"
    },
    {
      "date": "2022-03-08",
      "bid": "18.60",
      "ask": "19.00",
      "open": "19.50",
      "high": "19.55",
      "low": "18.80",
      "close": "18.80",
      "average": "19.0169",
      "volume": "1983",
      "turnover": "37710.55",
      "trades": "18"
    },
    {
      "date": "2022-03-09",
      "bid": "20.00",
      "ask": "20.40",
      "open": "18.95",
      "high": "20.40",
      "low": "18.25",
      "close": "20.40",
      "average": "18.8958",
      "volume": "8887",
      "turnover": "167927.05",
      "trades": "43"
    },
    {
      "date": "2022-03-10",
      "bid": "19.25",
      "ask": "19.75",
      "open": "20.40",
      "high": "20.40",
      "low": "19.05",
      "close": "19.75",
      "average": "19.7154",
      "volume": "2333",
      "turnover": "45996",
      "trades": "18"
    },
    {
      "date": "2022-03-11",
      "bid": "19.00",
      "ask": "19.75",
      "open": "19.75",
      "high": "20.70",
      "low": "18.95",
      "close": "19.70",
      "average": "19.5004",
      "volume": "13326",
      "turnover": "259862.35",
      "trades": "44"
    },
    {
      "date": "2022-03-14",
      "bid": "18.55",
      "ask": "19.10",
      "open": "19.70",
      "high": "19.75",
      "low": "18.70",
      "close": "19.10",
      "average": "19.0667",
      "volume": "6664",
      "turnover": "127060.75",
      "trades": "42"
    },
    {
      "date": "2022-03-15",
      "bid": "18.45",
      "ask": "19.10",
      "open": "18.55",
      "high": "20.00",
      "low": "18.50",
      "close": "19.10",
      "average": "19.0725",
      "volume": "5725",
      "turnover": "109189.95",
      "trades": "19"
    },
    {
      "date": "2022-03-16",
      "bid": "19.75",
      "ask": "20.50",
      "open": "19.10",
      "high": "20.50",
      "low": "18.55",
      "close": "20.40",
      "average": "19.5482",
      "volume": "4905",
      "turnover": "95884.1",
      "trades": "29"
    },
    {
      "date": "2022-03-17",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.75",
      "high": "19.75",
      "low": "18.55",
      "close": "19.05",
      "average": "19.1671",
      "volume": "8473",
      "turnover": "162402.65",
      "trades": "44"
    },
    {
      "date": "2022-03-18",
      "bid": "18.45",
      "ask": "19.10",
      "open": "19.05",
      "high": "19.10",
      "low": "19.00",
      "close": "19.10",
      "average": "19.0358",
      "volume": "1228",
      "turnover": "23376",
      "trades": "24"
    },
    {
      "date": "2022-03-21",
      "bid": "17.80",
      "ask": "18.50",
      "open": "18.95",
      "high": "18.95",
      "low": "17.80",
      "close": "17.80",
      "average": "18.2659",
      "volume": "1378",
      "turnover": "25170.35",
      "trades": "17"
    },
    {
      "date": "2022-03-22",
      "bid": "19.20",
      "ask": "19.70",
      "open": "17.80",
      "high": "19.30",
      "low": "17.80",
      "close": "19.30",
      "average": "18.3864",
      "volume": "4479",
      "turnover": "82352.55",
      "trades": "35"
    },
    {
      "date": "2022-03-23",
      "bid": "18.80",
      "ask": "19.10",
      "open": "19.70",
      "high": "20.00",
      "low": "18.60",
      "close": "19.15",
      "average": "19.417",
      "volume": "4780",
      "turnover": "92813.25",
      "trades": "41"
    },
    {
      "date": "2022-03-24",
      "bid": "18.60",
      "ask": "19.20",
      "open": "19.20",
      "high": "19.20",
      "low": "18.40",
      "close": "19.15",
      "average": "18.5887",
      "volume": "8354",
      "turnover": "155289.85",
      "trades": "25"
    },
    {
      "date": "2022-03-25",
      "bid": "19.25",
      "ask": "19.50",
      "open": "19.15",
      "high": "20.60",
      "low": "18.80",
      "close": "19.50",
      "average": "19.4681",
      "volume": "50155",
      "turnover": "976423.95",
      "trades": "60"
    },
    {
      "date": "2022-03-28",
      "bid": "19.00",
      "ask": "20.00",
      "open": "19.50",
      "high": "20.00",
      "low": "18.65",
      "close": "20.00",
      "average": "19.3057",
      "volume": "6108",
      "turnover": "117919.25",
      "trades": "29"
    },
    {
      "date": "2022-03-29",
      "bid": "19.00",
      "ask": "19.30",
      "open": "18.70",
      "high": "19.75",
      "low": "18.70",
      "close": "19.25",
      "average": "19.1776",
      "volume": "6258",
      "turnover": "120013.5",
      "trades": "32"
    },
    {
      "date": "2022-03-30",
      "bid": "19.00",
      "ask": "19.20",
      "open": "19.00",
      "high": "19.30",
      "low": "19.00",
      "close": "19.05",
      "average": "19.1847",
      "volume": "3574",
      "turnover": "68566.05",
      "trades": "16"
    },
    {
      "date": "2022-03-31",
      "bid": "18.60",
      "ask": "19.30",
      "open": "19.05",
      "high": "19.75",
      "low": "18.60",
      "close": "19.30",
      "average": "19.0847",
      "volume": "11262",
      "turnover": "214932.35",
      "trades": "24"
    },
    {
      "date": "2022-04-01",
      "bid": "18.75",
      "ask": "19.20",
      "open": "18.65",
      "high": "19.95",
      "low": "18.65",
      "close": "19.20",
      "average": "19.3055",
      "volume": "6315",
      "turnover": "121914.1",
      "trades": "20"
    },
    {
      "date": "2022-04-04",
      "bid": "18.90",
      "ask": "19.30",
      "open": "19.20",
      "high": "19.30",
      "low": "18.80",
      "close": "19.30",
      "average": "19.2183",
      "volume": "568",
      "turnover": "10916",
      "trades": "13"
    },
    {
      "date": "2022-04-05",
      "bid": "19.00",
      "ask": "19.30",
      "open": "19.25",
      "high": "19.30",
      "low": "19.00",
      "close": "19.30",
      "average": "19.1811",
      "volume": "507",
      "turnover": "9724.8",
      "trades": "11"
    },
    {
      "date": "2022-04-06",
      "bid": "19.65",
      "ask": "20.10",
      "open": "19.30",
      "high": "20.20",
      "low": "19.00",
      "close": "19.65",
      "average": "19.3685",
      "volume": "7410",
      "turnover": "143520.35",
      "trades": "21"
    },
    {
      "date": "2022-04-07",
      "bid": "19.15",
      "ask": "19.60",
      "open": "19.65",
      "high": "21.00",
      "low": "19.40",
      "close": "19.40",
      "average": "19.6564",
      "volume": "22583",
      "turnover": "443899.9",
      "trades": "66"
    },
    {
      "date": "2022-04-08",
      "bid": "19.15",
      "ask": "19.75",
      "open": "19.55",
      "high": "19.75",
      "low": "19.00",
      "close": "19.60",
      "average": "19.2531",
      "volume": "2710",
      "turnover": "52176",
      "trades": "16"
    },
    {
      "date": "2022-04-11",
      "bid": "20.10",
      "ask": "20.50",
      "open": "19.05",
      "high": "20.50",
      "low": "17.50",
      "close": "20.40",
      "average": "18.7651",
      "volume": "110963",
      "turnover": "2082230.3",
      "trades": "160"
    },
    {
      "date": "2022-04-12",
      "bid": "19.75",
      "ask": "20.50",
      "open": "20.60",
      "high": "21.50",
      "low": "18.65",
      "close": "20.40",
      "average": "20.2535",
      "volume": "55638",
      "turnover": "1126861.75",
      "trades": "123"
    },
    {
      "date": "2022-04-13",
      "bid": "19.50",
      "ask": "19.75",
      "open": "20.40",
      "high": "20.50",
      "low": "19.00",
      "close": "19.75",
      "average": "19.5496",
      "volume": "12649",
      "turnover": "247283.35",
      "trades": "51"
    },
    {
      "date": "2022-04-14",
      "bid": "19.30",
      "ask": "19.95",
      "open": "19.95",
      "high": "20.50",
      "low": "19.25",
      "close": "19.30",
      "average": "19.8849",
      "volume": "22881",
      "turnover": "454987",
      "trades": "50"
    },
    {
      "date": "2022-04-19",
      "bid": "19.05",
      "ask": "19.30",
      "open": "19.95",
      "high": "20.00",
      "low": "19.00",
      "close": "19.20",
      "average": "19.1796",
      "volume": "14891",
      "turnover": "285603.85",
      "trades": "32"
    },
    {
      "date": "2022-04-20",
      "bid": "19.20",
      "ask": "19.40",
      "open": "19.50",
      "high": "19.90",
      "low": "19.20",
      "close": "19.35",
      "average": "19.3188",
      "volume": "8249",
      "turnover": "159360.55",
      "trades": "30"
    },
    {
      "date": "2022-04-21",
      "bid": "19.20",
      "ask": "19.50",
      "open": "19.35",
      "high": "19.50",
      "low": "19.00",
      "close": "19.50",
      "average": "19.3216",
      "volume": "6896",
      "turnover": "133241.55",
      "trades": "28"
    },
    {
      "date": "2022-04-22",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.50",
      "high": "20.20",
      "low": "18.00",
      "close": "20.20",
      "average": "18.8798",
      "volume": "13006",
      "turnover": "245550.1",
      "trades": "53"
    },
    {
      "date": "2022-04-25",
      "bid": "19.10",
      "ask": "19.65",
      "open": "20.30",
      "high": "20.50",
      "low": "18.90",
      "close": "19.70",
      "average": "19.2655",
      "volume": "11042",
      "turnover": "212729.5",
      "trades": "65"
    },
    {
      "date": "2022-04-26",
      "bid": "18.75",
      "ask": "20.00",
      "open": "19.75",
      "high": "20.00",
      "low": "18.50",
      "close": "20.00",
      "average": "19.1037",
      "volume": "4857",
      "turnover": "92786.55",
      "trades": "24"
    },
    {
      "date": "2022-04-27",
      "bid": "18.90",
      "ask": "19.15",
      "open": "19.75",
      "high": "19.75",
      "low": "18.90",
      "close": "18.90",
      "average": "19.0457",
      "volume": "10885",
      "turnover": "207312.8",
      "trades": "39"
    },
    {
      "date": "2022-04-28",
      "bid": "18.20",
      "ask": "18.40",
      "open": "19.00",
      "high": "19.35",
      "low": "18.20",
      "close": "18.40",
      "average": "18.7827",
      "volume": "17531",
      "turnover": "329278.75",
      "trades": "36"
    },
    {
      "date": "2022-04-29",
      "bid": "17.40",
      "ask": "17.80",
      "open": "18.40",
      "high": "19.05",
      "low": "17.60",
      "close": "17.60",
      "average": "18.2387",
      "volume": "19828",
      "turnover": "361636.45",
      "trades": "62"
    },
    {
      "date": "2022-05-02",
      "bid": "18.10",
      "ask": "18.50",
      "open": "17.85",
      "high": "18.95",
      "low": "17.80",
      "close": "18.50",
      "average": "18.2696",
      "volume": "15857",
      "turnover": "289701.55",
      "trades": "60"
    },
    {
      "date": "2022-05-03",
      "bid": "17.75",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.95",
      "low": "17.75",
      "close": "18.40",
      "average": "18.139",
      "volume": "12978",
      "turnover": "235408.5",
      "trades": "66"
    },
    {
      "date": "2022-05-04",
      "bid": "18.20",
      "ask": "18.65",
      "open": "18.40",
      "high": "18.75",
      "low": "17.80",
      "close": "18.65",
      "average": "18.2905",
      "volume": "11719",
      "turnover": "214345.85",
      "trades": "48"
    },
    {
      "date": "2022-05-05",
      "bid": "18.00",
      "ask": "18.50",
      "open": "18.75",
      "high": "19.75",
      "low": "17.95",
      "close": "18.50",
      "average": "18.9085",
      "volume": "37828",
      "turnover": "715268.9",
      "trades": "106"
    },
    {
      "date": "2022-05-06",
      "bid": "18.05",
      "ask": "18.65",
      "open": "18.50",
      "high": "18.65",
      "low": "17.55",
      "close": "18.55",
      "average": "18.1727",
      "volume": "25023",
      "turnover": "454736.4",
      "trades": "53"
    },
    {
      "date": "2022-05-09",
      "bid": "17.70",
      "ask": "18.00",
      "open": "18.60",
      "high": "18.65",
      "low": "17.00",
      "close": "18.00",
      "average": "17.5549",
      "volume": "46558",
      "turnover": "817319.55",
      "trades": "123"
    },
    {
      "date": "2022-05-10",
      "bid": "17.75",
      "ask": "18.05",
      "open": "18.10",
      "high": "18.15",
      "low": "17.00",
      "close": "18.05",
      "average": "17.3422",
      "volume": "45926",
      "turnover": "796456.3",
      "trades": "133"
    },
    {
      "date": "2022-05-11",
      "bid": "17.60",
      "ask": "17.95",
      "open": "18.05",
      "high": "18.50",
      "low": "17.00",
      "close": "17.95",
      "average": "17.4874",
      "volume": "30563",
      "turnover": "534466.7",
      "trades": "77"
    },
    {
      "date": "2022-05-12",
      "bid": "18.20",
      "ask": "18.50",
      "open": "17.95",
      "high": "18.50",
      "low": "16.20",
      "close": "18.50",
      "average": "17.0271",
      "volume": "52195",
      "turnover": "888730.7",
      "trades": "110"
    },
    {
      "date": "2022-05-13",
      "bid": "16.55",
      "ask": "17.15",
      "open": "17.00",
      "high": "17.65",
      "low": "16.00",
      "close": "17.65",
      "average": "16.3862",
      "volume": "49609",
      "turnover": "812901.35",
      "trades": "172"
    },
    {
      "date": "2022-05-16",
      "bid": "16.40",
      "ask": "16.80",
      "open": "17.15",
      "high": "17.15",
      "low": "15.85",
      "close": "16.75",
      "average": "16.4843",
      "volume": "52202",
      "turnover": "860513",
      "trades": "112"
    },
    {
      "date": "2022-05-17",
      "bid": "15.40",
      "ask": "15.55",
      "open": "16.75",
      "high": "16.75",
      "low": "15.30",
      "close": "15.55",
      "average": "15.8929",
      "volume": "39362",
      "turnover": "625576.4",
      "trades": "63"
    },
    {
      "date": "2022-05-18",
      "bid": null,
      "ask": null,
      "open": "15.50",
      "high": "15.50",
      "low": "14.75",
      "close": "15.50",
      "average": "15.2665",
      "volume": "15722",
      "turnover": "240019.85",
      "trades": "58"
    },
    {
      "date": "2022-05-19",
      "bid": "15.05",
      "ask": "15.35",
      "open": "15.40",
      "high": "15.45",
      "low": "15.00",
      "close": "15.35",
      "average": "15.0834",
      "volume": "7419",
      "turnover": "111903.5",
      "trades": "30"
    },
    {
      "date": "2022-05-20",
      "bid": "15.20",
      "ask": "15.45",
      "open": "15.30",
      "high": "15.50",
      "low": "15.05",
      "close": "15.45",
      "average": "15.3483",
      "volume": "12594",
      "turnover": "193296.15",
      "trades": "52"
    },
    {
      "date": "2022-05-23",
      "bid": "15.25",
      "ask": "15.50",
      "open": "15.45",
      "high": "15.50",
      "low": "15.05",
      "close": "15.50",
      "average": "15.2349",
      "volume": "3188",
      "turnover": "48568.75",
      "trades": "46"
    },
    {
      "date": "2022-05-24",
      "bid": "15.50",
      "ask": "15.80",
      "open": "15.50",
      "high": "15.80",
      "low": "15.15",
      "close": "15.80",
      "average": "15.393",
      "volume": "16726",
      "turnover": "257464.05",
      "trades": "52"
    },
    {
      "date": "2022-05-25",
      "bid": "15.05",
      "ask": "15.40",
      "open": "15.45",
      "high": "15.50",
      "low": "14.85",
      "close": "15.50",
      "average": "15.0832",
      "volume": "13570",
      "turnover": "204678.6",
      "trades": "27"
    },
    {
      "date": "2022-05-27",
      "bid": "15.15",
      "ask": "15.50",
      "open": "15.45",
      "high": "15.50",
      "low": "15.05",
      "close": "15.50",
      "average": "15.3476",
      "volume": "6202",
      "turnover": "95185.6",
      "trades": "46"
    },
    {
      "date": "2022-05-30",
      "bid": "15.10",
      "ask": "15.40",
      "open": "15.30",
      "high": "15.50",
      "low": "15.10",
      "close": "15.40",
      "average": "15.2958",
      "volume": "4836",
      "turnover": "73970.5",
      "trades": "39"
    },
    {
      "date": "2022-05-31",
      "bid": "14.45",
      "ask": "14.65",
      "open": "15.40",
      "high": "15.40",
      "low": "14.45",
      "close": "14.65",
      "average": "14.7446",
      "volume": "21851",
      "turnover": "322184.5",
      "trades": "96"
    },
    {
      "date": "2022-06-01",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.65",
      "high": "14.65",
      "low": "14.30",
      "close": "14.30",
      "average": "14.3635",
      "volume": "10170",
      "turnover": "146076.9",
      "trades": "29"
    },
    {
      "date": "2022-06-02",
      "bid": "14.70",
      "ask": "15.10",
      "open": "14.30",
      "high": "15.10",
      "low": "14.00",
      "close": "15.10",
      "average": "14.3097",
      "volume": "22256",
      "turnover": "318476.95",
      "trades": "60"
    },
    {
      "date": "2022-06-03",
      "bid": "15.20",
      "ask": "15.40",
      "open": "15.10",
      "high": "15.50",
      "low": "15.10",
      "close": "15.45",
      "average": "15.3866",
      "volume": "1339",
      "turnover": "20602.6",
      "trades": "34"
    },
    {
      "date": "2022-06-07",
      "bid": "15.20",
      "ask": "15.50",
      "open": "15.45",
      "high": "15.50",
      "low": "15.10",
      "close": "15.50",
      "average": "15.3344",
      "volume": "2610",
      "turnover": "40022.85",
      "trades": "31"
    },
    {
      "date": "2022-06-08",
      "bid": "15.20",
      "ask": "15.50",
      "open": "15.45",
      "high": "15.50",
      "low": "15.10",
      "close": "15.50",
      "average": "15.4254",
      "volume": "2038",
      "turnover": "31436.95",
      "trades": "29"
    },
    {
      "date": "2022-06-09",
      "bid": "15.10",
      "ask": "15.50",
      "open": "15.55",
      "high": "16.15",
      "low": "15.10",
      "close": "15.50",
      "average": "15.5615",
      "volume": "11162",
      "turnover": "173697.1",
      "trades": "49"
    },
    {
      "date": "2022-06-10",
      "bid": "15.10",
      "ask": "15.50",
      "open": "15.70",
      "high": "15.70",
      "low": "15.10",
      "close": "15.50",
      "average": "15.2091",
      "volume": "3508",
      "turnover": "53353.5",
      "trades": "26"
    },
    {
      "date": "2022-06-13",
      "bid": "15.10",
      "ask": "15.50",
      "open": "15.45",
      "high": "15.50",
      "low": "15.20",
      "close": "15.50",
      "average": "15.338",
      "volume": "3149",
      "turnover": "48299.3",
      "trades": "18"
    },
    {
      "date": "2022-06-14",
      "bid": "14.00",
      "ask": "14.40",
      "open": "15.35",
      "high": "15.40",
      "low": "13.35",
      "close": "14.40",
      "average": "14.4298",
      "volume": "15344",
      "turnover": "221411.55",
      "trades": "59"
    },
    {
      "date": "2022-06-15",
      "bid": "13.85",
      "ask": "14.00",
      "open": "14.35",
      "high": "14.40",
      "low": "13.70",
      "close": "14.00",
      "average": "14.0759",
      "volume": "1646",
      "turnover": "23168.95",
      "trades": "28"
    },
    {
      "date": "2022-06-16",
      "bid": "13.25",
      "ask": "13.80",
      "open": "14.00",
      "high": "14.10",
      "low": "12.50",
      "close": "13.80",
      "average": "13.064",
      "volume": "29384",
      "turnover": "383873.8",
      "trades": "62"
    },
    {
      "date": "2022-06-17",
      "bid": "12.30",
      "ask": "12.60",
      "open": "13.80",
      "high": "13.80",
      "low": "12.15",
      "close": "12.50",
      "average": "12.4169",
      "volume": "22745",
      "turnover": "282422.8",
      "trades": "77"
    },
    {
      "date": "2022-06-20",
      "bid": "12.75",
      "ask": "13.10",
      "open": "12.50",
      "high": "13.10",
      "low": "12.50",
      "close": "12.80",
      "average": "12.7541",
      "volume": "11968",
      "turnover": "152641.05",
      "trades": "57"
    },
    {
      "date": "2022-06-21",
      "bid": "12.20",
      "ask": "12.40",
      "open": "12.85",
      "high": "13.10",
      "low": "12.20",
      "close": "12.40",
      "average": "12.5679",
      "volume": "8870",
      "turnover": "111476.85",
      "trades": "40"
    },
    {
      "date": "2022-06-22",
      "bid": "12.80",
      "ask": "13.15",
      "open": "12.65",
      "high": "13.15",
      "low": "12.65",
      "close": "13.15",
      "average": "12.7789",
      "volume": "2889",
      "turnover": "36918.35",
      "trades": "29"
    },
    {
      "date": "2022-06-23",
      "bid": "12.65",
      "ask": "13.10",
      "open": "13.15",
      "high": "13.15",
      "low": "12.65",
      "close": "13.10",
      "average": "13.0152",
      "volume": "1180",
      "turnover": "15357.95",
      "trades": "21"
    },
    {
      "date": "2022-06-27",
      "bid": "12.15",
      "ask": "12.60",
      "open": "13.15",
      "high": "13.15",
      "low": "12.00",
      "close": "12.60",
      "average": "12.4092",
      "volume": "15047",
      "turnover": "186721.8",
      "trades": "57"
    },
    {
      "date": "2022-06-28",
      "bid": "12.60",
      "ask": "13.00",
      "open": "12.60",
      "high": "13.00",
      "low": "12.20",
      "close": "13.00",
      "average": "12.6946",
      "volume": "4451",
      "turnover": "56503.5",
      "trades": "40"
    },
    {
      "date": "2022-06-29",
      "bid": "12.70",
      "ask": "12.85",
      "open": "13.35",
      "high": "13.35",
      "low": "12.40",
      "close": "12.85",
      "average": "12.8985",
      "volume": "6424",
      "turnover": "82860",
      "trades": "35"
    },
    {
      "date": "2022-06-30",
      "bid": "12.90",
      "ask": "13.20",
      "open": "13.20",
      "high": "13.20",
      "low": "12.70",
      "close": "13.20",
      "average": "13.1039",
      "volume": "1457",
      "turnover": "19092.4",
      "trades": "29"
    },
    {
      "date": "2022-07-01",
      "bid": "13.20",
      "ask": "13.45",
      "open": "13.50",
      "high": "13.55",
      "low": "12.95",
      "close": "13.45",
      "average": "13.4256",
      "volume": "50413",
      "turnover": "676824.85",
      "trades": "26"
    },
    {
      "date": "2022-07-04",
      "bid": "13.10",
      "ask": "13.40",
      "open": "13.50",
      "high": "13.50",
      "low": "13.05",
      "close": "13.40",
      "average": "13.0962",
      "volume": "6467",
      "turnover": "84693.4",
      "trades": "15"
    },
    {
      "date": "2022-07-05",
      "bid": "13.20",
      "ask": "13.45",
      "open": "13.45",
      "high": "13.50",
      "low": "13.30",
      "close": "13.45",
      "average": "13.4278",
      "volume": "902",
      "turnover": "12111.9",
      "trades": "25"
    },
    {
      "date": "2022-07-06",
      "bid": "12.95",
      "ask": "13.40",
      "open": "13.45",
      "high": "14.05",
      "low": "12.60",
      "close": "13.40",
      "average": "13.0584",
      "volume": "12714",
      "turnover": "166024",
      "trades": "55"
    },
    {
      "date": "2022-07-07",
      "bid": "12.85",
      "ask": "13.10",
      "open": "13.40",
      "high": "13.55",
      "low": "13.00",
      "close": "13.10",
      "average": "13.3196",
      "volume": "6147",
      "turnover": "81875.75",
      "trades": "41"
    },
    {
      "date": "2022-07-08",
      "bid": "13.20",
      "ask": "13.35",
      "open": "13.10",
      "high": "14.00",
      "low": "13.10",
      "close": "13.35",
      "average": "13.4631",
      "volume": "25642",
      "turnover": "345222.05",
      "trades": "75"
    },
    {
      "date": "2022-07-11",
      "bid": "13.20",
      "ask": "13.35",
      "open": "13.40",
      "high": "13.40",
      "low": "13.10",
      "close": "13.40",
      "average": "13.3361",
      "volume": "7384",
      "turnover": "98473.8",
      "trades": "32"
    },
    {
      "date": "2022-07-12",
      "bid": "13.20",
      "ask": "13.40",
      "open": "13.40",
      "high": "13.40",
      "low": "12.90",
      "close": "13.40",
      "average": "13.3384",
      "volume": "2782",
      "turnover": "37107.55",
      "trades": "29"
    },
    {
      "date": "2022-07-13",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.40",
      "high": "13.40",
      "low": "13.00",
      "close": "13.30",
      "average": "13.2847",
      "volume": "6317",
      "turnover": "83919.65",
      "trades": "42"
    },
    {
      "date": "2022-07-14",
      "bid": "12.70",
      "ask": "12.85",
      "open": "13.35",
      "high": "13.35",
      "low": "12.65",
      "close": "12.85",
      "average": "12.9684",
      "volume": "24825",
      "turnover": "321939.55",
      "trades": "51"
    },
    {
      "date": "2022-07-15",
      "bid": "13.00",
      "ask": "13.40",
      "open": "12.85",
      "high": "13.40",
      "low": "12.60",
      "close": "13.40",
      "average": "12.9165",
      "volume": "18282",
      "turnover": "236139.1",
      "trades": "71"
    },
    {
      "date": "2022-07-18",
      "bid": "12.40",
      "ask": "13.00",
      "open": "13.35",
      "high": "13.35",
      "low": "11.95",
      "close": "13.00",
      "average": "12.6436",
      "volume": "9157",
      "turnover": "115777.05",
      "trades": "56"
    },
    {
      "date": "2022-07-19",
      "bid": "12.10",
      "ask": "12.35",
      "open": "12.85",
      "high": "12.85",
      "low": "12.05",
      "close": "12.40",
      "average": "12.3481",
      "volume": "9170",
      "turnover": "113232.4",
      "trades": "42"
    },
    {
      "date": "2022-07-20",
      "bid": "11.95",
      "ask": "12.15",
      "open": "12.40",
      "high": "12.40",
      "low": "11.95",
      "close": "12.00",
      "average": "12.2523",
      "volume": "7474",
      "turnover": "91574",
      "trades": "36"
    },
    {
      "date": "2022-07-21",
      "bid": "11.80",
      "ask": "12.15",
      "open": "12.00",
      "high": "12.20",
      "low": "11.75",
      "close": "12.15",
      "average": "11.9584",
      "volume": "2267",
      "turnover": "27109.7",
      "trades": "26"
    },
    {
      "date": "2022-07-22",
      "bid": "11.80",
      "ask": "12.05",
      "open": "12.20",
      "high": "12.20",
      "low": "11.75",
      "close": "12.05",
      "average": "11.8865",
      "volume": "10956",
      "turnover": "130228.8",
      "trades": "53"
    },
    {
      "date": "2022-07-25",
      "bid": "11.80",
      "ask": "12.05",
      "open": "12.05",
      "high": "12.05",
      "low": "11.70",
      "close": "12.05",
      "average": "11.8724",
      "volume": "4468",
      "turnover": "53046.1",
      "trades": "47"
    },
    {
      "date": "2022-07-26",
      "bid": "11.60",
      "ask": "12.00",
      "open": "12.05",
      "high": "12.05",
      "low": "11.70",
      "close": "11.95",
      "average": "11.9603",
      "volume": "1374",
      "turnover": "16433.45",
      "trades": "16"
    },
    {
      "date": "2022-07-27",
      "bid": "12.05",
      "ask": "12.25",
      "open": "11.95",
      "high": "13.30",
      "low": "11.65",
      "close": "12.25",
      "average": "12.3083",
      "volume": "15905",
      "turnover": "195763.8",
      "trades": "87"
    },
    {
      "date": "2022-07-28",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.25",
      "high": "13.75",
      "low": "11.85",
      "close": "12.00",
      "average": "12.3517",
      "volume": "22844",
      "turnover": "282162.5",
      "trades": "75"
    },
    {
      "date": "2022-07-29",
      "bid": "11.75",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.00",
      "low": "11.75",
      "close": "11.95",
      "average": "11.8673",
      "volume": "1747",
      "turnover": "20732.25",
      "trades": "36"
    },
    {
      "date": "2022-08-01",
      "bid": "11.60",
      "ask": "11.95",
      "open": "11.95",
      "high": "11.95",
      "low": "11.60",
      "close": "11.95",
      "average": "11.8783",
      "volume": "2900",
      "turnover": "34446.95",
      "trades": "40"
    },
    {
      "date": "2022-08-02",
      "bid": "11.00",
      "ask": "11.15",
      "open": "11.80",
      "high": "11.80",
      "low": "10.95",
      "close": "11.00",
      "average": "11.20",
      "volume": "15725",
      "turnover": "176119.8",
      "trades": "130"
    },
    {
      "date": "2022-08-03",
      "bid": "11.00",
      "ask": "11.15",
      "open": "11.00",
      "high": "11.15",
      "low": "10.95",
      "close": "11.15",
      "average": "11.0481",
      "volume": "6220",
      "turnover": "68719.15",
      "trades": "47"
    },
    {
      "date": "2022-08-04",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.15",
      "high": "11.85",
      "low": "11.15",
      "close": "11.70",
      "average": "11.4768",
      "volume": "39534",
      "turnover": "453724.15",
      "trades": "233"
    },
    {
      "date": "2022-08-05",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.70",
      "high": "11.70",
      "low": "11.30",
      "close": "11.40",
      "average": "11.5267",
      "volume": "21255",
      "turnover": "245000.65",
      "trades": "148"
    },
    {
      "date": "2022-08-08",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.40",
      "high": "11.50",
      "low": "11.30",
      "close": "11.45",
      "average": "11.4387",
      "volume": "14446",
      "turnover": "165243.95",
      "trades": "65"
    },
    {
      "date": "2022-08-09",
      "bid": "10.85",
      "ask": "11.00",
      "open": "11.45",
      "high": "11.50",
      "low": "10.85",
      "close": "11.00",
      "average": "11.1235",
      "volume": "18583",
      "turnover": "206708.7",
      "trades": "65"
    },
    {
      "date": "2022-08-10",
      "bid": "10.80",
      "ask": "11.10",
      "open": "11.00",
      "high": "11.10",
      "low": "10.75",
      "close": "11.00",
      "average": "10.9575",
      "volume": "14690",
      "turnover": "160966.15",
      "trades": "44"
    },
    {
      "date": "2022-08-11",
      "bid": "10.85",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.05",
      "low": "10.75",
      "close": "11.00",
      "average": "11.0094",
      "volume": "2945",
      "turnover": "32422.6",
      "trades": "36"
    },
    {
      "date": "2022-08-12",
      "bid": "11.20",
      "ask": "11.40",
      "open": "11.00",
      "high": "11.40",
      "low": "11.00",
      "close": "11.40",
      "average": "11.1181",
      "volume": "14709",
      "turnover": "163536.85",
      "trades": "50"
    },
    {
      "date": "2022-08-15",
      "bid": "11.00",
      "ask": "11.25",
      "open": "11.40",
      "high": "11.40",
      "low": "11.00",
      "close": "11.40",
      "average": "11.2644",
      "volume": "8944",
      "turnover": "100748.85",
      "trades": "44"
    },
    {
      "date": "2022-08-16",
      "bid": "11.05",
      "ask": "11.35",
      "open": "11.40",
      "high": "11.70",
      "low": "11.20",
      "close": "11.35",
      "average": "11.3771",
      "volume": "20198",
      "turnover": "229794.6",
      "trades": "76"
    },
    {
      "date": "2022-08-17",
      "bid": "11.25",
      "ask": "11.40",
      "open": "11.35",
      "high": "11.35",
      "low": "11.15",
      "close": "11.25",
      "average": "11.2679",
      "volume": "23812",
      "turnover": "268310.75",
      "trades": "36"
    },
    {
      "date": "2022-08-18",
      "bid": "11.10",
      "ask": "11.40",
      "open": "11.25",
      "high": "11.35",
      "low": "10.90",
      "close": "11.35",
      "average": "11.0646",
      "volume": "6071",
      "turnover": "67173.25",
      "trades": "38"
    },
    {
      "date": "2022-08-19",
      "bid": "11.05",
      "ask": "11.20",
      "open": "11.35",
      "high": "11.35",
      "low": "11.00",
      "close": "11.20",
      "average": "11.1272",
      "volume": "5305",
      "turnover": "59029.55",
      "trades": "38"
    },
    {
      "date": "2022-08-22",
      "bid": "11.15",
      "ask": "11.40",
      "open": "11.20",
      "high": "11.40",
      "low": "11.00",
      "close": "11.40",
      "average": "11.2381",
      "volume": "8556",
      "turnover": "96152.85",
      "trades": "37"
    },
    {
      "date": "2022-08-23",
      "bid": "11.05",
      "ask": "11.40",
      "open": "11.40",
      "high": "11.40",
      "low": "11.05",
      "close": "11.40",
      "average": "11.2727",
      "volume": "2971",
      "turnover": "33491.1",
      "trades": "26"
    },
    {
      "date": "2022-08-24",
      "bid": "10.85",
      "ask": "11.10",
      "open": "11.40",
      "high": "11.40",
      "low": "10.90",
      "close": "11.10",
      "average": "11.0561",
      "volume": "6672",
      "turnover": "73766.2",
      "trades": "37"
    },
    {
      "date": "2022-08-25",
      "bid": "10.65",
      "ask": "11.05",
      "open": "11.10",
      "high": "11.10",
      "low": "10.45",
      "close": "11.05",
      "average": "10.7566",
      "volume": "14453",
      "turnover": "155464.9",
      "trades": "63"
    },
    {
      "date": "2022-08-26",
      "bid": "10.50",
      "ask": "10.75",
      "open": "11.05",
      "high": "11.05",
      "low": "10.50",
      "close": "10.75",
      "average": "10.7139",
      "volume": "14788",
      "turnover": "158437",
      "trades": "58"
    },
    {
      "date": "2022-08-29",
      "bid": "10.50",
      "ask": "10.75",
      "open": "10.75",
      "high": "10.75",
      "low": "10.50",
      "close": "10.75",
      "average": "10.6342",
      "volume": "2830",
      "turnover": "30094.7",
      "trades": "37"
    },
    {
      "date": "2022-08-30",
      "bid": "10.75",
      "ask": "10.90",
      "open": "10.75",
      "high": "11.15",
      "low": "10.60",
      "close": "10.90",
      "average": "10.8215",
      "volume": "11939",
      "turnover": "129197.35",
      "trades": "47"
    },
    {
      "date": "2022-08-31",
      "bid": "10.65",
      "ask": "10.90",
      "open": "10.90",
      "high": "10.90",
      "low": "10.55",
      "close": "10.90",
      "average": "10.7361",
      "volume": "2365",
      "turnover": "25390.8",
      "trades": "30"
    },
    {
      "date": "2022-09-01",
      "bid": "10.75",
      "ask": "10.95",
      "open": "10.70",
      "high": "10.95",
      "low": "10.70",
      "close": "10.90",
      "average": "10.8192",
      "volume": "1422",
      "turnover": "15384.85",
      "trades": "21"
    },
    {
      "date": "2022-09-02",
      "bid": "10.75",
      "ask": "10.95",
      "open": "10.90",
      "high": "11.00",
      "low": "10.75",
      "close": "10.95",
      "average": "10.9175",
      "volume": "1622",
      "turnover": "17708.2",
      "trades": "25"
    },
    {
      "date": "2022-09-05",
      "bid": "10.10",
      "ask": "10.50",
      "open": "10.95",
      "high": "11.00",
      "low": "10.05",
      "close": "10.50",
      "average": "10.3716",
      "volume": "28922",
      "turnover": "299967.9",
      "trades": "60"
    },
    {
      "date": "2022-09-06",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.50",
      "low": "10.10",
      "close": "10.25",
      "average": "10.194",
      "volume": "7543",
      "turnover": "76893.6",
      "trades": "28"
    },
    {
      "date": "2022-09-07",
      "bid": "9.98",
      "ask": "10.05",
      "open": "10.35",
      "high": "10.40",
      "low": "9.78",
      "close": "10.05",
      "average": "10.0106",
      "volume": "19213",
      "turnover": "192334.19",
      "trades": "41"
    },
    {
      "date": "2022-09-08",
      "bid": "9.68",
      "ask": "10.05",
      "open": "10.05",
      "high": "10.05",
      "low": "9.50",
      "close": "10.05",
      "average": "9.7702",
      "volume": "11346",
      "turnover": "110853.07",
      "trades": "37"
    },
    {
      "date": "2022-09-09",
      "bid": "9.92",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.00",
      "low": "9.76",
      "close": "10.00",
      "average": "9.8846",
      "volume": "2795",
      "turnover": "27627.4",
      "trades": "35"
    },
    {
      "date": "2022-09-12",
      "bid": "9.78",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.00",
      "low": "9.68",
      "close": "9.98",
      "average": "9.7709",
      "volume": "24355",
      "turnover": "237970.04",
      "trades": "41"
    },
    {
      "date": "2022-09-13",
      "bid": "10.35",
      "ask": "10.50",
      "open": "10.00",
      "high": "10.90",
      "low": "9.98",
      "close": "10.50",
      "average": "10.3616",
      "volume": "31996",
      "turnover": "331529.2",
      "trades": "79"
    },
    {
      "date": "2022-09-14",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.50",
      "high": "10.50",
      "low": "10.30",
      "close": "10.40",
      "average": "10.3577",
      "volume": "10897",
      "turnover": "112868.4",
      "trades": "39"
    },
    {
      "date": "2022-09-15",
      "bid": "10.80",
      "ask": "10.90",
      "open": "10.50",
      "high": "11.30",
      "low": "10.30",
      "close": "10.90",
      "average": "10.8986",
      "volume": "30098",
      "turnover": "328026.85",
      "trades": "77"
    },
    {
      "date": "2022-09-16",
      "bid": "10.30",
      "ask": "10.60",
      "open": "10.90",
      "high": "11.00",
      "low": "10.15",
      "close": "10.60",
      "average": "10.5358",
      "volume": "17693",
      "turnover": "186410.3",
      "trades": "51"
    },
    {
      "date": "2022-09-19",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.60",
      "high": "10.60",
      "low": "10.25",
      "close": "10.60",
      "average": "10.5457",
      "volume": "2516",
      "turnover": "26532.9",
      "trades": "40"
    },
    {
      "date": "2022-09-20",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.60",
      "high": "10.60",
      "low": "10.40",
      "close": "10.45",
      "average": "10.4884",
      "volume": "2113",
      "turnover": "22162.05",
      "trades": "37"
    },
    {
      "date": "2022-09-21",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.60",
      "high": "10.75",
      "low": "10.40",
      "close": "10.50",
      "average": "10.5641",
      "volume": "17130",
      "turnover": "180962.9",
      "trades": "34"
    },
    {
      "date": "2022-09-22",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.55",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5451",
      "volume": "27363",
      "turnover": "288544.3",
      "trades": "26"
    },
    {
      "date": "2022-09-23",
      "bid": "10.10",
      "ask": "10.30",
      "open": "10.60",
      "high": "10.60",
      "low": "10.20",
      "close": "10.30",
      "average": "10.34",
      "volume": "9706",
      "turnover": "100360.05",
      "trades": "51"
    },
    {
      "date": "2022-09-26",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.30",
      "low": "10.15",
      "close": "10.30",
      "average": "10.2349",
      "volume": "9317",
      "turnover": "95358.35",
      "trades": "48"
    },
    {
      "date": "2022-09-27",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.30",
      "high": "10.60",
      "low": "10.15",
      "close": "10.60",
      "average": "10.3263",
      "volume": "7861",
      "turnover": "81174.95",
      "trades": "47"
    },
    {
      "date": "2022-09-28",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.60",
      "high": "10.60",
      "low": "10.40",
      "close": "10.60",
      "average": "10.5098",
      "volume": "8862",
      "turnover": "93138.2",
      "trades": "57"
    },
    {
      "date": "2022-09-29",
      "bid": "10.35",
      "ask": "10.60",
      "open": "10.60",
      "high": "10.60",
      "low": "10.20",
      "close": "10.60",
      "average": "10.4347",
      "volume": "3338",
      "turnover": "34831",
      "trades": "50"
    },
    {
      "date": "2022-09-30",
      "bid": "10.45",
      "ask": "10.60",
      "open": "10.50",
      "high": "10.60",
      "low": "10.50",
      "close": "10.60",
      "average": "10.5311",
      "volume": "7885",
      "turnover": "83037.75",
      "trades": "39"
    },
    {
      "date": "2022-10-03",
      "bid": "10.35",
      "ask": "10.65",
      "open": "10.60",
      "high": "10.90",
      "low": "10.20",
      "close": "10.65",
      "average": "10.3996",
      "volume": "30802",
      "turnover": "320327.75",
      "trades": "92"
    },
    {
      "date": "2022-10-04",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.65",
      "high": "10.90",
      "low": "9.98",
      "close": "10.30",
      "average": "10.3168",
      "volume": "35511",
      "turnover": "366358.39",
      "trades": "109"
    },
    {
      "date": "2022-10-05",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.65",
      "low": "10.10",
      "close": "10.30",
      "average": "10.2943",
      "volume": "21974",
      "turnover": "226206.15",
      "trades": "97"
    },
    {
      "date": "2022-10-06",
      "bid": "10.50",
      "ask": "10.70",
      "open": "10.30",
      "high": "10.70",
      "low": "10.30",
      "close": "10.70",
      "average": "10.5258",
      "volume": "25201",
      "turnover": "265260.65",
      "trades": "91"
    },
    {
      "date": "2022-10-07",
      "bid": "9.80",
      "ask": "10.00",
      "open": "10.40",
      "high": "10.40",
      "low": "9.70",
      "close": "10.00",
      "average": "9.9198",
      "volume": "15381",
      "turnover": "152576.5",
      "trades": "98"
    },
    {
      "date": "2022-10-10",
      "bid": "9.30",
      "ask": "9.50",
      "open": "10.00",
      "high": "10.00",
      "low": "9.24",
      "close": "9.60",
      "average": "9.4536",
      "volume": "20636",
      "turnover": "195084.1",
      "trades": "78"
    },
    {
      "date": "2022-10-11",
      "bid": "9.30",
      "ask": "9.60",
      "open": "9.60",
      "high": "9.60",
      "low": "9.00",
      "close": "9.60",
      "average": "9.2407",
      "volume": "14596",
      "turnover": "134877.1",
      "trades": "50"
    },
    {
      "date": "2022-10-12",
      "bid": "8.62",
      "ask": "8.94",
      "open": "9.60",
      "high": "9.60",
      "low": "8.50",
      "close": "8.94",
      "average": "8.809",
      "volume": "42585",
      "turnover": "375131.92",
      "trades": "94"
    },
    {
      "date": "2022-10-13",
      "bid": "8.30",
      "ask": "8.60",
      "open": "8.94",
      "high": "8.94",
      "low": "8.22",
      "close": "8.60",
      "average": "8.4149",
      "volume": "17663",
      "turnover": "148632.96",
      "trades": "106"
    },
    {
      "date": "2022-10-14",
      "bid": null,
      "ask": null,
      "open": "8.58",
      "high": "8.58",
      "low": "7.34",
      "close": "8.00",
      "average": "7.808",
      "volume": "40744",
      "turnover": "318128.06",
      "trades": "147"
    },
    {
      "date": "2022-10-17",
      "bid": "6.92",
      "ask": "7.16",
      "open": "7.90",
      "high": "7.90",
      "low": "6.80",
      "close": "7.16",
      "average": "7.2024",
      "volume": "101109",
      "turnover": "728230.68",
      "trades": "201"
    },
    {
      "date": "2022-10-18",
      "bid": "6.34",
      "ask": "6.54",
      "open": "7.10",
      "high": "7.16",
      "low": "6.44",
      "close": "6.54",
      "average": "6.691",
      "volume": "92187",
      "turnover": "616826.28",
      "trades": "266"
    },
    {
      "date": "2022-10-19",
      "bid": "6.34",
      "ask": "6.56",
      "open": "6.58",
      "high": "6.66",
      "low": "6.36",
      "close": "6.56",
      "average": "6.4754",
      "volume": "24852",
      "turnover": "160926.96",
      "trades": "82"
    },
    {
      "date": "2022-10-20",
      "bid": null,
      "ask": null,
      "open": "6.56",
      "high": "7.16",
      "low": "6.40",
      "close": "7.16",
      "average": "6.5535",
      "volume": "34959",
      "turnover": "229104.12",
      "trades": "116"
    },
    {
      "date": "2022-10-21",
      "bid": "6.78",
      "ask": "7.02",
      "open": "6.82",
      "high": "7.16",
      "low": "6.36",
      "close": "7.02",
      "average": "6.6895",
      "volume": "60888",
      "turnover": "407309.7",
      "trades": "137"
    },
    {
      "date": "2022-10-24",
      "bid": "6.82",
      "ask": "6.92",
      "open": "7.02",
      "high": "7.06",
      "low": "6.66",
      "close": "6.92",
      "average": "6.8644",
      "volume": "35367",
      "turnover": "242771.84",
      "trades": "89"
    },
    {
      "date": "2022-10-25",
      "bid": "6.82",
      "ask": "7.00",
      "open": "6.98",
      "high": "7.00",
      "low": "6.74",
      "close": "7.00",
      "average": "6.8909",
      "volume": "6642",
      "turnover": "45769.4",
      "trades": "43"
    },
    {
      "date": "2022-10-26",
      "bid": "6.98",
      "ask": "7.00",
      "open": "7.00",
      "high": "7.00",
      "low": "6.84",
      "close": "7.00",
      "average": "6.9094",
      "volume": "3952",
      "turnover": "27306",
      "trades": "28"
    },
    {
      "date": "2022-10-27",
      "bid": "7.06",
      "ask": "7.16",
      "open": "7.00",
      "high": "7.20",
      "low": "6.76",
      "close": "7.18",
      "average": "7.0588",
      "volume": "34267",
      "turnover": "241884.06",
      "trades": "98"
    },
    {
      "date": "2022-10-28",
      "bid": "7.16",
      "ask": "7.28",
      "open": "7.18",
      "high": "7.48",
      "low": "7.06",
      "close": "7.28",
      "average": "7.2259",
      "volume": "42240",
      "turnover": "305221.96",
      "trades": "123"
    },
    {
      "date": "2022-10-31",
      "bid": "7.16",
      "ask": "7.20",
      "open": "7.26",
      "high": "7.26",
      "low": "7.02",
      "close": "7.20",
      "average": "7.2037",
      "volume": "8140",
      "turnover": "58638.36",
      "trades": "54"
    },
    {
      "date": "2022-11-01",
      "bid": "7.40",
      "ask": "7.56",
      "open": "7.18",
      "high": "7.80",
      "low": "7.04",
      "close": "7.56",
      "average": "7.4333",
      "volume": "53333",
      "turnover": "396364.96",
      "trades": "118"
    },
    {
      "date": "2022-11-02",
      "bid": "7.32",
      "ask": "7.56",
      "open": "7.34",
      "high": "7.56",
      "low": "7.28",
      "close": "7.56",
      "average": "7.3974",
      "volume": "23044",
      "turnover": "170466.04",
      "trades": "73"
    },
    {
      "date": "2022-11-03",
      "bid": "7.60",
      "ask": "7.68",
      "open": "7.56",
      "high": "7.90",
      "low": "7.40",
      "close": "7.68",
      "average": "7.67",
      "volume": "26187",
      "turnover": "200855.58",
      "trades": "89"
    },
    {
      "date": "2022-11-04",
      "bid": "7.72",
      "ask": "7.90",
      "open": "7.88",
      "high": "7.92",
      "low": "7.40",
      "close": "7.90",
      "average": "7.6288",
      "volume": "12268",
      "turnover": "93590.64",
      "trades": "36"
    },
    {
      "date": "2022-11-07",
      "bid": "7.56",
      "ask": "7.66",
      "open": "7.90",
      "high": "7.92",
      "low": "7.50",
      "close": "7.66",
      "average": "7.7105",
      "volume": "14745",
      "turnover": "113691.62",
      "trades": "72"
    },
    {
      "date": "2022-11-08",
      "bid": "7.50",
      "ask": "7.66",
      "open": "7.66",
      "high": "7.66",
      "low": "7.40",
      "close": "7.66",
      "average": "7.615",
      "volume": "3496",
      "turnover": "26622.14",
      "trades": "29"
    },
    {
      "date": "2022-11-09",
      "bid": "7.26",
      "ask": "7.50",
      "open": "7.66",
      "high": "7.70",
      "low": "7.14",
      "close": "7.50",
      "average": "7.4204",
      "volume": "34651",
      "turnover": "257125.5",
      "trades": "68"
    },
    {
      "date": "2022-11-10",
      "bid": "6.78",
      "ask": "6.84",
      "open": "7.30",
      "high": "7.44",
      "low": "6.46",
      "close": "6.84",
      "average": "6.7324",
      "volume": "129417",
      "turnover": "871286.26",
      "trades": "252"
    },
    {
      "date": "2022-11-11",
      "bid": "6.84",
      "ask": "7.06",
      "open": "6.84",
      "high": "7.44",
      "low": "6.68",
      "close": "7.06",
      "average": "6.8698",
      "volume": "70567",
      "turnover": "484782.04",
      "trades": "130"
    },
    {
      "date": "2022-11-14",
      "bid": "6.98",
      "ask": "7.02",
      "open": "7.06",
      "high": "7.06",
      "low": "6.80",
      "close": "7.04",
      "average": "6.9745",
      "volume": "12183",
      "turnover": "84970",
      "trades": "51"
    },
    {
      "date": "2022-11-15",
      "bid": "6.86",
      "ask": "7.10",
      "open": "7.04",
      "high": "7.10",
      "low": "6.76",
      "close": "7.10",
      "average": "6.8632",
      "volume": "56578",
      "turnover": "388308.48",
      "trades": "53"
    },
    {
      "date": "2022-11-16",
      "bid": "6.84",
      "ask": "7.70",
      "open": "7.10",
      "high": "7.10",
      "low": "6.52",
      "close": "6.84",
      "average": "6.703",
      "volume": "47746",
      "turnover": "320039.54",
      "trades": "102"
    },
    {
      "date": "2022-11-17",
      "bid": "6.90",
      "ask": "7.20",
      "open": "7.00",
      "high": "7.20",
      "low": "6.76",
      "close": "7.20",
      "average": "6.9945",
      "volume": "5788",
      "turnover": "40484.34",
      "trades": "18"
    },
    {
      "date": "2022-11-18",
      "bid": "6.80",
      "ask": "7.06",
      "open": "7.18",
      "high": "7.20",
      "low": "7.00",
      "close": "7.04",
      "average": "7.0496",
      "volume": "7954",
      "turnover": "56072.44",
      "trades": "23"
    },
    {
      "date": "2022-11-21",
      "bid": "6.22",
      "ask": "6.40",
      "open": "7.04",
      "high": "7.04",
      "low": "6.30",
      "close": "6.40",
      "average": "6.4969",
      "volume": "38633",
      "turnover": "250994.9",
      "trades": "127"
    },
    {
      "date": "2022-11-22",
      "bid": null,
      "ask": null,
      "open": "6.40",
      "high": "6.70",
      "low": "6.30",
      "close": "6.64",
      "average": "6.4364",
      "volume": "24801",
      "turnover": "159628.26",
      "trades": "55"
    },
    {
      "date": "2022-11-23",
      "bid": "6.40",
      "ask": "6.64",
      "open": "6.64",
      "high": "6.64",
      "low": "6.40",
      "close": "6.64",
      "average": "6.457",
      "volume": "9872",
      "turnover": "63743.6",
      "trades": "28"
    },
    {
      "date": "2022-11-24",
      "bid": "6.42",
      "ask": "6.50",
      "open": "6.64",
      "high": "6.64",
      "low": "6.44",
      "close": "6.50",
      "average": "6.4932",
      "volume": "1577",
      "turnover": "10239.74",
      "trades": "11"
    },
    {
      "date": "2022-11-25",
      "bid": "6.40",
      "ask": "6.50",
      "open": "6.62",
      "high": "6.62",
      "low": "6.40",
      "close": "6.50",
      "average": "6.4829",
      "volume": "15106",
      "turnover": "97931.42",
      "trades": "37"
    },
    {
      "date": "2022-11-28",
      "bid": "6.20",
      "ask": "6.36",
      "open": "6.62",
      "high": "6.62",
      "low": "6.18",
      "close": "6.36",
      "average": "6.3263",
      "volume": "14229",
      "turnover": "90017.38",
      "trades": "60"
    },
    {
      "date": "2022-11-29",
      "bid": "6.28",
      "ask": "6.36",
      "open": "6.30",
      "high": "6.36",
      "low": "6.22",
      "close": "6.36",
      "average": "6.2945",
      "volume": "6480",
      "turnover": "40788.36",
      "trades": "24"
    },
    {
      "date": "2022-11-30",
      "bid": "6.22",
      "ask": "6.36",
      "open": "6.36",
      "high": "6.38",
      "low": "6.20",
      "close": "6.36",
      "average": "6.2704",
      "volume": "3182",
      "turnover": "19952.3",
      "trades": "32"
    },
    {
      "date": "2022-12-01",
      "bid": "6.10",
      "ask": "6.16",
      "open": "6.40",
      "high": "6.40",
      "low": "6.10",
      "close": "6.16",
      "average": "6.1805",
      "volume": "9233",
      "turnover": "57064.84",
      "trades": "93"
    },
    {
      "date": "2022-12-02",
      "bid": "6.14",
      "ask": "6.16",
      "open": "6.16",
      "high": "6.16",
      "low": "5.96",
      "close": "6.16",
      "average": "6.0716",
      "volume": "10309",
      "turnover": "62592.02",
      "trades": "55"
    },
    {
      "date": "2022-12-05",
      "bid": "6.02",
      "ask": "6.12",
      "open": "6.16",
      "high": "6.16",
      "low": "5.96",
      "close": "6.12",
      "average": "6.0691",
      "volume": "4763",
      "turnover": "28907.12",
      "trades": "37"
    },
    {
      "date": "2022-12-06",
      "bid": "6.00",
      "ask": "6.24",
      "open": "6.16",
      "high": "6.24",
      "low": "6.00",
      "close": "6.00",
      "average": "6.153",
      "volume": "14030",
      "turnover": "86325.96",
      "trades": "26"
    },
    {
      "date": "2022-12-07",
      "bid": "6.14",
      "ask": "6.16",
      "open": "6.24",
      "high": "6.24",
      "low": "6.10",
      "close": "6.16",
      "average": "6.1916",
      "volume": "20075",
      "turnover": "124296.54",
      "trades": "57"
    },
    {
      "date": "2022-12-08",
      "bid": "6.34",
      "ask": "6.38",
      "open": "6.20",
      "high": "6.44",
      "low": "6.20",
      "close": "6.44",
      "average": "6.2811",
      "volume": "65798",
      "turnover": "413284.44",
      "trades": "103"
    },
    {
      "date": "2022-12-09",
      "bid": "6.30",
      "ask": "6.44",
      "open": "6.44",
      "high": "6.64",
      "low": "6.24",
      "close": "6.44",
      "average": "6.3687",
      "volume": "16301",
      "turnover": "103815.56",
      "trades": "54"
    },
    {
      "date": "2022-12-12",
      "bid": "6.22",
      "ask": "6.36",
      "open": "6.44",
      "high": "6.44",
      "low": "6.22",
      "close": "6.26",
      "average": "6.3421",
      "volume": "2831",
      "turnover": "17954.54",
      "trades": "18"
    },
    {
      "date": "2022-12-13",
      "bid": "6.22",
      "ask": "6.42",
      "open": "6.36",
      "high": "6.42",
      "low": "6.26",
      "close": "6.34",
      "average": "6.3707",
      "volume": "1009",
      "turnover": "6428.04",
      "trades": "12"
    },
    {
      "date": "2022-12-14",
      "bid": "6.22",
      "ask": "6.42",
      "open": "6.42",
      "high": "6.42",
      "low": "6.34",
      "close": "6.34",
      "average": "6.3519",
      "volume": "134",
      "turnover": "851.16",
      "trades": "6"
    },
    {
      "date": "2022-12-15",
      "bid": "6.60",
      "ask": "6.64",
      "open": "6.44",
      "high": "6.70",
      "low": "6.42",
      "close": "6.60",
      "average": "6.5015",
      "volume": "11428",
      "turnover": "74298.8",
      "trades": "32"
    },
    {
      "date": "2022-12-16",
      "bid": "6.58",
      "ask": "6.70",
      "open": "6.68",
      "high": "6.70",
      "low": "6.52",
      "close": "6.70",
      "average": "6.6121",
      "volume": "5533",
      "turnover": "36584.84",
      "trades": "25"
    },
    {
      "date": "2022-12-19",
      "bid": "6.70",
      "ask": "6.96",
      "open": "6.70",
      "high": "7.10",
      "low": "6.48",
      "close": "6.96",
      "average": "6.6672",
      "volume": "13424",
      "turnover": "89500",
      "trades": "33"
    },
    {
      "date": "2022-12-20",
      "bid": "7.00",
      "ask": "7.20",
      "open": "7.10",
      "high": "7.28",
      "low": "6.80",
      "close": "7.20",
      "average": "7.1114",
      "volume": "4616",
      "turnover": "32826.44",
      "trades": "38"
    },
    {
      "date": "2022-12-21",
      "bid": "6.84",
      "ask": "7.10",
      "open": "7.26",
      "high": "7.26",
      "low": "6.84",
      "close": "7.10",
      "average": "7.0408",
      "volume": "16881",
      "turnover": "118855.38",
      "trades": "42"
    },
    {
      "date": "2022-12-22",
      "bid": "6.84",
      "ask": "7.10",
      "open": "7.10",
      "high": "7.10",
      "low": "6.84",
      "close": "7.10",
      "average": "6.9842",
      "volume": "3904",
      "turnover": "27266.44",
      "trades": "28"
    },
    {
      "date": "2022-12-23",
      "bid": "7.18",
      "ask": "7.20",
      "open": "7.10",
      "high": "7.60",
      "low": "7.10",
      "close": "7.38",
      "average": "7.2858",
      "volume": "17653",
      "turnover": "128616.12",
      "trades": "31"
    },
    {
      "date": "2022-12-27",
      "bid": "7.12",
      "ask": "7.20",
      "open": "7.38",
      "high": "7.38",
      "low": "7.14",
      "close": "7.18",
      "average": "7.2195",
      "volume": "6646",
      "turnover": "47980.74",
      "trades": "28"
    },
    {
      "date": "2022-12-28",
      "bid": "7.00",
      "ask": "7.14",
      "open": "7.16",
      "high": "7.20",
      "low": "6.96",
      "close": "7.12",
      "average": "7.1638",
      "volume": "7327",
      "turnover": "52489.3",
      "trades": "24"
    },
    {
      "date": "2022-12-29",
      "bid": "6.96",
      "ask": "7.12",
      "open": "7.12",
      "high": "7.12",
      "low": "7.12",
      "close": "7.12",
      "average": "7.12",
      "volume": "210",
      "turnover": "1495.2",
      "trades": "5"
    },
    {
      "date": "2022-12-30",
      "bid": "6.96",
      "ask": "7.10",
      "open": "7.12",
      "high": "7.18",
      "low": "6.96",
      "close": "7.08",
      "average": "7.1119",
      "volume": "2252",
      "turnover": "16016.1",
      "trades": "14"
    },
    {
      "date": "2023-01-02",
      "bid": "7.10",
      "ask": "7.20",
      "open": "7.10",
      "high": "7.38",
      "low": "7.10",
      "close": "7.20",
      "average": "7.2697",
      "volume": "12239",
      "turnover": "88974.2",
      "trades": "20"
    },
    {
      "date": "2023-01-03",
      "bid": "6.92",
      "ask": "7.00",
      "open": "7.20",
      "high": "7.20",
      "low": "6.76",
      "close": "6.92",
      "average": "7.0303",
      "volume": "14195",
      "turnover": "99795.42",
      "trades": "49"
    },
    {
      "date": "2023-01-04",
      "bid": "6.96",
      "ask": "7.00",
      "open": "6.98",
      "high": "7.00",
      "low": "6.96",
      "close": "6.96",
      "average": "6.9913",
      "volume": "6850",
      "turnover": "47890.36",
      "trades": "24"
    },
    {
      "date": "2023-01-05",
      "bid": "6.98",
      "ask": "7.00",
      "open": "7.00",
      "high": "7.00",
      "low": "6.96",
      "close": "7.00",
      "average": "6.9874",
      "volume": "3450",
      "turnover": "24106.64",
      "trades": "19"
    },
    {
      "date": "2023-01-09",
      "bid": "6.80",
      "ask": "6.90",
      "open": "7.00",
      "high": "7.00",
      "low": "6.78",
      "close": "6.90",
      "average": "6.9763",
      "volume": "14829",
      "turnover": "103452.28",
      "trades": "52"
    },
    {
      "date": "2023-01-10",
      "bid": "6.90",
      "ask": "7.00",
      "open": "6.88",
      "high": "7.00",
      "low": "6.88",
      "close": "6.90",
      "average": "6.9127",
      "volume": "5698",
      "turnover": "39388.3",
      "trades": "21"
    },
    {
      "date": "2023-01-11",
      "bid": "6.98",
      "ask": "7.00",
      "open": "7.00",
      "high": "7.00",
      "low": "6.96",
      "close": "7.00",
      "average": "6.9884",
      "volume": "15236",
      "turnover": "106474.66",
      "trades": "30"
    },
    {
      "date": "2023-01-12",
      "bid": "6.98",
      "ask": "7.00",
      "open": "7.00",
      "high": "7.00",
      "low": "6.98",
      "close": "7.00",
      "average": "6.9995",
      "volume": "10401",
      "turnover": "72801.72",
      "trades": "30"
    },
    {
      "date": "2023-01-13",
      "bid": "7.12",
      "ask": "7.50",
      "open": "7.00",
      "high": "7.50",
      "low": "6.80",
      "close": "7.50",
      "average": "7.1762",
      "volume": "102775",
      "turnover": "737538.4",
      "trades": "96"
    },
    {
      "date": "2023-01-16",
      "bid": "7.90",
      "ask": "7.96",
      "open": "7.74",
      "high": "8.28",
      "low": "7.30",
      "close": "7.96",
      "average": "7.7551",
      "volume": "116349",
      "turnover": "902298.47",
      "trades": "197"
    },
    {
      "date": "2023-01-17",
      "bid": "8.06",
      "ask": "8.20",
      "open": "7.96",
      "high": "8.30",
      "low": "7.84",
      "close": "8.00",
      "average": "8.0234",
      "volume": "22984",
      "turnover": "184409.28",
      "trades": "109"
    },
    {
      "date": "2023-01-18",
      "bid": "8.56",
      "ask": "8.70",
      "open": "8.10",
      "high": "8.72",
      "low": "7.82",
      "close": "8.70",
      "average": "8.232",
      "volume": "39846",
      "turnover": "328010.56",
      "trades": "132"
    },
    {
      "date": "2023-01-19",
      "bid": "10.80",
      "ask": "10.95",
      "open": "8.70",
      "high": "11.55",
      "low": "8.70",
      "close": "10.95",
      "average": "10.2935",
      "volume": "358959",
      "turnover": "3694951.35",
      "trades": "766"
    },
    {
      "date": "2023-01-20",
      "bid": "10.55",
      "ask": "10.60",
      "open": "11.15",
      "high": "11.50",
      "low": "10.20",
      "close": "10.60",
      "average": "10.5617",
      "volume": "131470",
      "turnover": "1388540.9",
      "trades": "326"
    },
    {
      "date": "2023-01-23",
      "bid": "10.80",
      "ask": "11.00",
      "open": "10.55",
      "high": "11.45",
      "low": "10.35",
      "close": "11.00",
      "average": "10.8345",
      "volume": "122457",
      "turnover": "1326756.35",
      "trades": "215"
    },
    {
      "date": "2023-01-24",
      "bid": "10.85",
      "ask": "10.90",
      "open": "10.90",
      "high": "10.90",
      "low": "10.25",
      "close": "10.85",
      "average": "10.6564",
      "volume": "81472",
      "turnover": "868199.05",
      "trades": "129"
    },
    {
      "date": "2023-01-25",
      "bid": "11.55",
      "ask": "11.90",
      "open": "10.85",
      "high": "12.45",
      "low": "10.85",
      "close": "11.85",
      "average": "11.4796",
      "volume": "151392",
      "turnover": "1737922.45",
      "trades": "365"
    },
    {
      "date": "2023-01-26",
      "bid": "11.15",
      "ask": "11.35",
      "open": "12.00",
      "high": "12.80",
      "low": "11.05",
      "close": "11.35",
      "average": "11.5397",
      "volume": "312307",
      "turnover": "3603916.45",
      "trades": "295"
    },
    {
      "date": "2023-01-27",
      "bid": "11.40",
      "ask": "11.60",
      "open": "11.35",
      "high": "12.15",
      "low": "11.25",
      "close": "11.25",
      "average": "11.6359",
      "volume": "131952",
      "turnover": "1535376.95",
      "trades": "190"
    },
    {
      "date": "2023-01-30",
      "bid": "12.25",
      "ask": "12.45",
      "open": "11.35",
      "high": "12.40",
      "low": "11.30",
      "close": "12.40",
      "average": "11.808",
      "volume": "40069",
      "turnover": "473135.2",
      "trades": "173"
    },
    {
      "date": "2023-01-31",
      "bid": "12.00",
      "ask": "12.40",
      "open": "12.40",
      "high": "13.00",
      "low": "11.45",
      "close": "12.35",
      "average": "12.0443",
      "volume": "135572",
      "turnover": "1632869.35",
      "trades": "268"
    },
    {
      "date": "2023-02-01",
      "bid": "11.85",
      "ask": "11.95",
      "open": "12.30",
      "high": "12.45",
      "low": "11.80",
      "close": "11.90",
      "average": "12.008",
      "volume": "44135",
      "turnover": "529974",
      "trades": "126"
    },
    {
      "date": "2023-02-02",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.95",
      "high": "11.95",
      "low": "11.35",
      "close": "11.70",
      "average": "11.5804",
      "volume": "72869",
      "turnover": "843852.05",
      "trades": "170"
    },
    {
      "date": "2023-02-03",
      "bid": "12.55",
      "ask": "12.60",
      "open": "12.05",
      "high": "12.85",
      "low": "12.05",
      "close": "12.60",
      "average": "12.4416",
      "volume": "47173",
      "turnover": "586908.05",
      "trades": "242"
    },
    {
      "date": "2023-02-06",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.65",
      "high": "13.15",
      "low": "12.40",
      "close": "12.50",
      "average": "12.6392",
      "volume": "59345",
      "turnover": "750074.05",
      "trades": "244"
    },
    {
      "date": "2023-02-07",
      "bid": "12.20",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.50",
      "low": "11.90",
      "close": "12.50",
      "average": "12.2738",
      "volume": "30907",
      "turnover": "379345.35",
      "trades": "110"
    },
    {
      "date": "2023-02-08",
      "bid": "11.60",
      "ask": "11.80",
      "open": "12.50",
      "high": "12.50",
      "low": "11.45",
      "close": "11.70",
      "average": "11.9629",
      "volume": "62413",
      "turnover": "746642.15",
      "trades": "139"
    },
    {
      "date": "2023-02-09",
      "bid": "11.40",
      "ask": "11.70",
      "open": "11.65",
      "high": "12.00",
      "low": "11.35",
      "close": "11.65",
      "average": "11.6154",
      "volume": "69067",
      "turnover": "802241.6",
      "trades": "148"
    },
    {
      "date": "2023-02-10",
      "bid": "11.30",
      "ask": "11.60",
      "open": "11.65",
      "high": "11.65",
      "low": "10.90",
      "close": "11.60",
      "average": "11.1901",
      "volume": "61610",
      "turnover": "689424.9",
      "trades": "116"
    },
    {
      "date": "2023-02-13",
      "bid": "11.20",
      "ask": "11.40",
      "open": "11.60",
      "high": "11.80",
      "low": "11.15",
      "close": "11.15",
      "average": "11.42",
      "volume": "94747",
      "turnover": "1082010.64",
      "trades": "125"
    },
    {
      "date": "2023-02-14",
      "bid": "12.00",
      "ask": "12.20",
      "open": "11.20",
      "high": "12.20",
      "low": "11.15",
      "close": "12.20",
      "average": "11.3922",
      "volume": "111577",
      "turnover": "1271103.89",
      "trades": "104"
    },
    {
      "date": "2023-02-15",
      "bid": "12.05",
      "ask": "12.10",
      "open": "12.05",
      "high": "12.40",
      "low": "11.75",
      "close": "12.10",
      "average": "11.9245",
      "volume": "36271",
      "turnover": "432513.1",
      "trades": "87"
    },
    {
      "date": "2023-02-16",
      "bid": "12.40",
      "ask": "12.70",
      "open": "12.05",
      "high": "12.90",
      "low": "11.65",
      "close": "12.70",
      "average": "12.2718",
      "volume": "69768",
      "turnover": "856175.9",
      "trades": "123"
    },
    {
      "date": "2023-02-17",
      "bid": "11.95",
      "ask": "12.20",
      "open": "12.70",
      "high": "12.70",
      "low": "11.90",
      "close": "12.25",
      "average": "12.3395",
      "volume": "18878",
      "turnover": "232945.1",
      "trades": "60"
    },
    {
      "date": "2023-02-20",
      "bid": "11.90",
      "ask": "12.15",
      "open": "12.25",
      "high": "12.25",
      "low": "11.45",
      "close": "12.15",
      "average": "11.7044",
      "volume": "62025",
      "turnover": "725965.55",
      "trades": "109"
    },
    {
      "date": "2023-02-21",
      "bid": "12.05",
      "ask": "12.40",
      "open": "11.80",
      "high": "12.40",
      "low": "11.55",
      "close": "12.40",
      "average": "11.909",
      "volume": "36150",
      "turnover": "430512.15",
      "trades": "62"
    },
    {
      "date": "2023-02-22",
      "bid": "12.00",
      "ask": "12.15",
      "open": "12.25",
      "high": "12.40",
      "low": "11.70",
      "close": "12.15",
      "average": "11.9947",
      "volume": "23156",
      "turnover": "277748.3",
      "trades": "64"
    },
    {
      "date": "2023-02-23",
      "bid": "12.15",
      "ask": "12.40",
      "open": "11.85",
      "high": "12.95",
      "low": "11.85",
      "close": "12.40",
      "average": "12.2444",
      "volume": "87842",
      "turnover": "1075575.25",
      "trades": "98"
    },
    {
      "date": "2023-02-24",
      "bid": "11.90",
      "ask": "12.30",
      "open": "12.40",
      "high": "12.40",
      "low": "11.50",
      "close": "12.30",
      "average": "12.111",
      "volume": "39321",
      "turnover": "476217.55",
      "trades": "61"
    },
    {
      "date": "2023-02-27",
      "bid": "12.05",
      "ask": "12.35",
      "open": "12.30",
      "high": "12.35",
      "low": "11.90",
      "close": "12.35",
      "average": "12.0718",
      "volume": "19091",
      "turnover": "230462.55",
      "trades": "80"
    },
    {
      "date": "2023-02-28",
      "bid": "12.70",
      "ask": "12.85",
      "open": "12.35",
      "high": "12.85",
      "low": "12.05",
      "close": "12.85",
      "average": "12.4854",
      "volume": "67610",
      "turnover": "844139.8",
      "trades": "72"
    },
    {
      "date": "2023-03-01",
      "bid": "13.80",
      "ask": "13.95",
      "open": "12.85",
      "high": "14.65",
      "low": "12.85",
      "close": "13.95",
      "average": "13.7442",
      "volume": "74213",
      "turnover": "1019994.85",
      "trades": "224"
    },
    {
      "date": "2023-03-02",
      "bid": "13.30",
      "ask": "13.65",
      "open": "13.90",
      "high": "13.90",
      "low": "12.60",
      "close": "13.60",
      "average": "13.405",
      "volume": "112170",
      "turnover": "1503635.05",
      "trades": "159"
    },
    {
      "date": "2023-03-03",
      "bid": "13.35",
      "ask": "13.55",
      "open": "13.60",
      "high": "13.60",
      "low": "13.20",
      "close": "13.55",
      "average": "13.3601",
      "volume": "19214",
      "turnover": "256701.6",
      "trades": "70"
    },
    {
      "date": "2023-03-06",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.50",
      "high": "13.50",
      "low": "13.00",
      "close": "13.25",
      "average": "13.1873",
      "volume": "9155",
      "turnover": "120729.95",
      "trades": "51"
    },
    {
      "date": "2023-03-07",
      "bid": "14.50",
      "ask": "14.75",
      "open": "13.30",
      "high": "14.85",
      "low": "13.30",
      "close": "14.75",
      "average": "13.9872",
      "volume": "121404",
      "turnover": "1698097.9",
      "trades": "195"
    },
    {
      "date": "2023-03-08",
      "bid": "15.65",
      "ask": "15.90",
      "open": "14.70",
      "high": "16.20",
      "low": "14.45",
      "close": "15.90",
      "average": "15.2031",
      "volume": "63181",
      "turnover": "960547.2",
      "trades": "209"
    },
    {
      "date": "2023-03-09",
      "bid": "15.50",
      "ask": "15.70",
      "open": "15.85",
      "high": "15.90",
      "low": "15.40",
      "close": "15.70",
      "average": "15.6655",
      "volume": "60806",
      "turnover": "952553.4",
      "trades": "116"
    },
    {
      "date": "2023-03-10",
      "bid": "15.55",
      "ask": "15.65",
      "open": "15.70",
      "high": "15.70",
      "low": "15.30",
      "close": "15.65",
      "average": "15.4499",
      "volume": "50984",
      "turnover": "787700.05",
      "trades": "82"
    },
    {
      "date": "2023-03-13",
      "bid": "15.85",
      "ask": "16.00",
      "open": "15.65",
      "high": "16.50",
      "low": "15.45",
      "close": "16.00",
      "average": "15.8281",
      "volume": "216190",
      "turnover": "3421882.7",
      "trades": "211"
    },
    {
      "date": "2023-03-14",
      "bid": "16.50",
      "ask": "17.00",
      "open": "16.00",
      "high": "17.50",
      "low": "15.50",
      "close": "16.80",
      "average": "16.3887",
      "volume": "76991",
      "turnover": "1261784.45",
      "trades": "143"
    },
    {
      "date": "2023-03-15",
      "bid": "16.35",
      "ask": "16.45",
      "open": "17.00",
      "high": "17.20",
      "low": "16.00",
      "close": "16.45",
      "average": "16.5339",
      "volume": "31376",
      "turnover": "518767.6",
      "trades": "140"
    },
    {
      "date": "2023-03-16",
      "bid": "16.30",
      "ask": "16.55",
      "open": "16.45",
      "high": "16.85",
      "low": "16.30",
      "close": "16.55",
      "average": "16.5335",
      "volume": "31682",
      "turnover": "523815",
      "trades": "99"
    },
    {
      "date": "2023-03-17",
      "bid": "15.05",
      "ask": "15.30",
      "open": "16.60",
      "high": "16.60",
      "low": "15.00",
      "close": "15.25",
      "average": "15.4158",
      "volume": "55778",
      "turnover": "859864.5",
      "trades": "122"
    },
    {
      "date": "2023-03-20",
      "bid": "14.25",
      "ask": "14.90",
      "open": "15.25",
      "high": "15.25",
      "low": "13.80",
      "close": "14.90",
      "average": "14.4707",
      "volume": "68713",
      "turnover": "994327.5",
      "trades": "117"
    },
    {
      "date": "2023-03-21",
      "bid": "14.60",
      "ask": "14.85",
      "open": "14.60",
      "high": "14.90",
      "low": "14.10",
      "close": "14.90",
      "average": "14.4689",
      "volume": "23011",
      "turnover": "332944",
      "trades": "68"
    },
    {
      "date": "2023-03-22",
      "bid": "14.20",
      "ask": "14.50",
      "open": "14.90",
      "high": "14.90",
      "low": "14.20",
      "close": "14.50",
      "average": "14.3999",
      "volume": "15540",
      "turnover": "223775",
      "trades": "45"
    },
    {
      "date": "2023-03-23",
      "bid": "14.55",
      "ask": "14.60",
      "open": "14.30",
      "high": "14.60",
      "low": "14.30",
      "close": "14.60",
      "average": "14.5143",
      "volume": "8917",
      "turnover": "129424.2",
      "trades": "39"
    },
    {
      "date": "2023-03-24",
      "bid": "14.35",
      "ask": "14.70",
      "open": "14.60",
      "high": "14.95",
      "low": "14.35",
      "close": "14.70",
      "average": "14.6308",
      "volume": "27427",
      "turnover": "401278.35",
      "trades": "64"
    },
    {
      "date": "2023-03-27",
      "bid": "14.20",
      "ask": "14.35",
      "open": "14.65",
      "high": "14.65",
      "low": "14.20",
      "close": "14.20",
      "average": "14.3428",
      "volume": "32789",
      "turnover": "470287.5",
      "trades": "71"
    },
    {
      "date": "2023-03-28",
      "bid": "15.35",
      "ask": "15.60",
      "open": "14.15",
      "high": "16.00",
      "low": "14.10",
      "close": "15.60",
      "average": "14.919",
      "volume": "46355",
      "turnover": "691572.4",
      "trades": "110"
    },
    {
      "date": "2023-03-29",
      "bid": "15.25",
      "ask": "15.45",
      "open": "15.60",
      "high": "15.60",
      "low": "15.15",
      "close": "15.45",
      "average": "15.5146",
      "volume": "22903",
      "turnover": "355331.25",
      "trades": "92"
    },
    {
      "date": "2023-03-30",
      "bid": "15.20",
      "ask": "15.25",
      "open": "15.45",
      "high": "15.45",
      "low": "15.15",
      "close": "15.25",
      "average": "15.2796",
      "volume": "10357",
      "turnover": "158251.2",
      "trades": "45"
    },
    {
      "date": "2023-03-31",
      "bid": "14.85",
      "ask": "15.15",
      "open": "15.20",
      "high": "15.20",
      "low": "14.85",
      "close": "15.15",
      "average": "15.0301",
      "volume": "10377",
      "turnover": "155967.35",
      "trades": "51"
    },
    {
      "date": "2023-04-03",
      "bid": "14.30",
      "ask": "14.50",
      "open": "15.15",
      "high": "15.40",
      "low": "13.65",
      "close": "14.50",
      "average": "14.4312",
      "volume": "39804",
      "turnover": "574421.4",
      "trades": "120"
    },
    {
      "date": "2023-04-04",
      "bid": "14.25",
      "ask": "14.35",
      "open": "14.50",
      "high": "14.95",
      "low": "14.20",
      "close": "14.40",
      "average": "14.3819",
      "volume": "50218",
      "turnover": "722230.5",
      "trades": "93"
    },
    {
      "date": "2023-04-05",
      "bid": "14.40",
      "ask": "14.45",
      "open": "14.35",
      "high": "14.55",
      "low": "14.15",
      "close": "14.45",
      "average": "14.3514",
      "volume": "13068",
      "turnover": "187543.95",
      "trades": "26"
    },
    {
      "date": "2023-04-06",
      "bid": "14.55",
      "ask": "14.80",
      "open": "14.50",
      "high": "15.00",
      "low": "14.50",
      "close": "14.85",
      "average": "14.6242",
      "volume": "6089",
      "turnover": "89046.5",
      "trades": "26"
    },
    {
      "date": "2023-04-11",
      "bid": "15.00",
      "ask": "15.05",
      "open": "14.85",
      "high": "15.05",
      "low": "14.55",
      "close": "15.05",
      "average": "14.8374",
      "volume": "12488",
      "turnover": "185289.35",
      "trades": "60"
    },
    {
      "date": "2023-04-12",
      "bid": "14.60",
      "ask": "14.90",
      "open": "15.05",
      "high": "15.05",
      "low": "14.60",
      "close": "14.95",
      "average": "14.9308",
      "volume": "21404",
      "turnover": "319579.05",
      "trades": "41"
    },
    {
      "date": "2023-04-13",
      "bid": "14.65",
      "ask": "14.90",
      "open": "14.95",
      "high": "15.10",
      "low": "14.55",
      "close": "14.90",
      "average": "14.8741",
      "volume": "19569",
      "turnover": "291071.6",
      "trades": "49"
    },
    {
      "date": "2023-04-14",
      "bid": "15.65",
      "ask": "16.00",
      "open": "14.85",
      "high": "16.30",
      "low": "14.80",
      "close": "16.00",
      "average": "15.2606",
      "volume": "26934",
      "turnover": "411029.45",
      "trades": "62"
    },
    {
      "date": "2023-04-17",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.30",
      "low": "15.80",
      "close": "16.00",
      "average": "15.913",
      "volume": "34627",
      "turnover": "551019.65",
      "trades": "72"
    },
    {
      "date": "2023-04-18",
      "bid": "15.65",
      "ask": "15.80",
      "open": "15.95",
      "high": "15.95",
      "low": "15.60",
      "close": "15.80",
      "average": "15.824",
      "volume": "13410",
      "turnover": "212200",
      "trades": "38"
    },
    {
      "date": "2023-04-19",
      "bid": "15.70",
      "ask": "15.85",
      "open": "15.80",
      "high": "16.00",
      "low": "15.65",
      "close": "15.85",
      "average": "15.8328",
      "volume": "32299",
      "turnover": "511383.35",
      "trades": "29"
    },
    {
      "date": "2023-04-20",
      "bid": "15.60",
      "ask": "15.80",
      "open": "15.85",
      "high": "15.85",
      "low": "15.50",
      "close": "15.80",
      "average": "15.6429",
      "volume": "10425",
      "turnover": "163076.95",
      "trades": "24"
    },
    {
      "date": "2023-04-21",
      "bid": "15.75",
      "ask": "15.80",
      "open": "15.80",
      "high": "15.80",
      "low": "15.55",
      "close": "15.80",
      "average": "15.7951",
      "volume": "4689",
      "turnover": "74063.4",
      "trades": "17"
    },
    {
      "date": "2023-04-24",
      "bid": "15.75",
      "ask": "16.00",
      "open": "15.80",
      "high": "16.60",
      "low": "15.60",
      "close": "16.00",
      "average": "16.21",
      "volume": "48923",
      "turnover": "793039.55",
      "trades": "68"
    },
    {
      "date": "2023-04-25",
      "bid": "15.80",
      "ask": "15.90",
      "open": "16.00",
      "high": "16.00",
      "low": "15.65",
      "close": "15.90",
      "average": "15.8577",
      "volume": "5143",
      "turnover": "81556.05",
      "trades": "50"
    },
    {
      "date": "2023-04-26",
      "bid": "14.95",
      "ask": "15.15",
      "open": "15.90",
      "high": "16.00",
      "low": "14.95",
      "close": "15.15",
      "average": "15.2037",
      "volume": "44776",
      "turnover": "680761.85",
      "trades": "85"
    },
    {
      "date": "2023-04-27",
      "bid": "14.65",
      "ask": "14.75",
      "open": "15.15",
      "high": "15.15",
      "low": "14.25",
      "close": "14.75",
      "average": "14.5759",
      "volume": "60298",
      "turnover": "878896.5",
      "trades": "84"
    },
    {
      "date": "2023-04-28",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.80",
      "high": "14.80",
      "low": "14.40",
      "close": "14.70",
      "average": "14.6239",
      "volume": "12024",
      "turnover": "175837.55",
      "trades": "31"
    },
    {
      "date": "2023-05-02",
      "bid": "14.40",
      "ask": "14.45",
      "open": "14.60",
      "high": "14.80",
      "low": "14.35",
      "close": "14.45",
      "average": "14.5005",
      "volume": "23368",
      "turnover": "338848.55",
      "trades": "73"
    },
    {
      "date": "2023-05-03",
      "bid": "14.50",
      "ask": "14.75",
      "open": "14.45",
      "high": "14.80",
      "low": "14.45",
      "close": "14.75",
      "average": "14.5292",
      "volume": "6653",
      "turnover": "96662.9",
      "trades": "35"
    },
    {
      "date": "2023-05-04",
      "bid": "14.35",
      "ask": "14.45",
      "open": "14.50",
      "high": "14.50",
      "low": "14.35",
      "close": "14.50",
      "average": "14.3598",
      "volume": "11521",
      "turnover": "165438.9",
      "trades": "35"
    },
    {
      "date": "2023-05-05",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.30",
      "high": "14.75",
      "low": "14.30",
      "close": "14.70",
      "average": "14.5933",
      "volume": "27818",
      "turnover": "405955.8",
      "trades": "27"
    },
    {
      "date": "2023-05-08",
      "bid": "14.55",
      "ask": "14.65",
      "open": "14.75",
      "high": "14.75",
      "low": "14.40",
      "close": "14.70",
      "average": "14.5827",
      "volume": "22628",
      "turnover": "329978.1",
      "trades": "48"
    },
    {
      "date": "2023-05-09",
      "bid": "15.25",
      "ask": "15.40",
      "open": "14.70",
      "high": "15.45",
      "low": "14.55",
      "close": "15.40",
      "average": "15.0346",
      "volume": "47321",
      "turnover": "711450.9",
      "trades": "70"
    },
    {
      "date": "2023-05-10",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.40",
      "high": "16.00",
      "low": "15.40",
      "close": "16.00",
      "average": "15.8347",
      "volume": "36501",
      "turnover": "577982.1",
      "trades": "154"
    },
    {
      "date": "2023-05-11",
      "bid": "13.10",
      "ask": "13.25",
      "open": "15.50",
      "high": "15.50",
      "low": "13.05",
      "close": "13.30",
      "average": "13.4586",
      "volume": "207723",
      "turnover": "2795662.35",
      "trades": "336"
    },
    {
      "date": "2023-05-12",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.30",
      "high": "13.80",
      "low": "12.95",
      "close": "13.30",
      "average": "13.3055",
      "volume": "117142",
      "turnover": "1558637.45",
      "trades": "143"
    },
    {
      "date": "2023-05-15",
      "bid": "12.90",
      "ask": "13.05",
      "open": "13.30",
      "high": "13.75",
      "low": "12.75",
      "close": "13.05",
      "average": "13.0134",
      "volume": "36914",
      "turnover": "480376.45",
      "trades": "66"
    },
    {
      "date": "2023-05-16",
      "bid": "13.00",
      "ask": "13.15",
      "open": "13.30",
      "high": "13.30",
      "low": "12.95",
      "close": "13.20",
      "average": "13.0729",
      "volume": "21252",
      "turnover": "277825.1",
      "trades": "53"
    },
    {
      "date": "2023-05-17",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.35",
      "high": "13.35",
      "low": "12.85",
      "close": "13.10",
      "average": "13.0993",
      "volume": "467",
      "turnover": "6117.35",
      "trades": "10"
    },
    {
      "date": "2023-05-19",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.10",
      "high": "13.65",
      "low": "12.90",
      "close": "13.60",
      "average": "13.0665",
      "volume": "47305",
      "turnover": "618111.7",
      "trades": "84"
    },
    {
      "date": "2023-05-22",
      "bid": "12.80",
      "ask": "12.85",
      "open": "13.60",
      "high": "13.60",
      "low": "12.85",
      "close": "12.90",
      "average": "13.0616",
      "volume": "23385",
      "turnover": "305445.7",
      "trades": "44"
    },
    {
      "date": "2023-05-23",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.45",
      "high": "13.35",
      "low": "12.45",
      "close": "13.00",
      "average": "12.7995",
      "volume": "34278",
      "turnover": "438741",
      "trades": "57"
    },
    {
      "date": "2023-05-24",
      "bid": "12.95",
      "ask": "13.35",
      "open": "13.00",
      "high": "13.40",
      "low": "13.00",
      "close": "13.30",
      "average": "13.2989",
      "volume": "10766",
      "turnover": "143175.55",
      "trades": "50"
    },
    {
      "date": "2023-05-25",
      "bid": "12.70",
      "ask": "12.90",
      "open": "13.35",
      "high": "13.40",
      "low": "12.70",
      "close": "12.90",
      "average": "12.9576",
      "volume": "8745",
      "turnover": "113314.15",
      "trades": "44"
    },
    {
      "date": "2023-05-26",
      "bid": "13.00",
      "ask": "13.05",
      "open": "12.90",
      "high": "13.40",
      "low": "12.90",
      "close": "13.05",
      "average": "12.9945",
      "volume": "9471",
      "turnover": "123070.8",
      "trades": "24"
    },
    {
      "date": "2023-05-29",
      "bid": "12.40",
      "ask": "12.50",
      "open": "13.00",
      "high": "13.00",
      "low": "12.35",
      "close": "12.50",
      "average": "12.5319",
      "volume": "21158",
      "turnover": "265150.3",
      "trades": "58"
    },
    {
      "date": "2023-05-30",
      "bid": "11.95",
      "ask": "12.05",
      "open": "12.45",
      "high": "12.45",
      "low": "12.00",
      "close": "12.05",
      "average": "12.1299",
      "volume": "16201",
      "turnover": "196516.6",
      "trades": "38"
    },
    {
      "date": "2023-05-31",
      "bid": "11.60",
      "ask": "11.85",
      "open": "12.05",
      "high": "12.30",
      "low": "11.70",
      "close": "11.85",
      "average": "12.0721",
      "volume": "12207",
      "turnover": "147363.95",
      "trades": "35"
    },
    {
      "date": "2023-06-01",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.85",
      "high": "12.25",
      "low": "11.70",
      "close": "11.95",
      "average": "11.9588",
      "volume": "16934",
      "turnover": "202510.6",
      "trades": "37"
    },
    {
      "date": "2023-06-02",
      "bid": "12.20",
      "ask": "12.65",
      "open": "11.90",
      "high": "13.00",
      "low": "11.90",
      "close": "13.00",
      "average": "12.0984",
      "volume": "7099",
      "turnover": "85886.55",
      "trades": "32"
    },
    {
      "date": "2023-06-05",
      "bid": "13.10",
      "ask": "13.50",
      "open": "12.65",
      "high": "13.50",
      "low": "12.65",
      "close": "13.50",
      "average": "12.9829",
      "volume": "7641",
      "turnover": "99202.65",
      "trades": "42"
    },
    {
      "date": "2023-06-07",
      "bid": "13.15",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.95",
      "low": "13.15",
      "close": "13.50",
      "average": "13.4873",
      "volume": "4043",
      "turnover": "54529.3",
      "trades": "45"
    },
    {
      "date": "2023-06-08",
      "bid": "13.15",
      "ask": "13.45",
      "open": "13.50",
      "high": "13.50",
      "low": "13.00",
      "close": "13.45",
      "average": "13.1265",
      "volume": "8486",
      "turnover": "111391.25",
      "trades": "17"
    },
    {
      "date": "2023-06-09",
      "bid": "12.95",
      "ask": "13.05",
      "open": "13.45",
      "high": "13.45",
      "low": "13.00",
      "close": "13.05",
      "average": "13.0446",
      "volume": "7872",
      "turnover": "102686.8",
      "trades": "11"
    },
    {
      "date": "2023-06-12",
      "bid": "12.65",
      "ask": "12.80",
      "open": "13.00",
      "high": "13.00",
      "low": "12.60",
      "close": "12.80",
      "average": "12.7795",
      "volume": "2271",
      "turnover": "29022.25",
      "trades": "23"
    },
    {
      "date": "2023-06-13",
      "bid": "12.40",
      "ask": "12.60",
      "open": "12.75",
      "high": "12.80",
      "low": "12.25",
      "close": "12.60",
      "average": "12.5651",
      "volume": "11548",
      "turnover": "145101.5",
      "trades": "29"
    },
    {
      "date": "2023-06-14",
      "bid": "12.35",
      "ask": "12.50",
      "open": "12.60",
      "high": "12.60",
      "low": "12.35",
      "close": "12.35",
      "average": "12.3712",
      "volume": "1697",
      "turnover": "20993.85",
      "trades": "16"
    },
    {
      "date": "2023-06-15",
      "bid": "12.60",
      "ask": "12.80",
      "open": "12.60",
      "high": "12.95",
      "low": "12.50",
      "close": "12.80",
      "average": "12.6891",
      "volume": "7424",
      "turnover": "94203.6",
      "trades": "23"
    },
    {
      "date": "2023-06-16",
      "bid": "12.60",
      "ask": "12.85",
      "open": "12.90",
      "high": "12.90",
      "low": "12.60",
      "close": "12.90",
      "average": "12.6847",
      "volume": "1520",
      "turnover": "19280.7",
      "trades": "12"
    },
    {
      "date": "2023-06-19",
      "bid": "12.75",
      "ask": "13.00",
      "open": "12.95",
      "high": "13.00",
      "low": "12.65",
      "close": "13.00",
      "average": "12.8911",
      "volume": "2738",
      "turnover": "35295.7",
      "trades": "17"
    },
    {
      "date": "2023-06-20",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.65",
      "high": "13.00",
      "low": "12.30",
      "close": "12.50",
      "average": "12.4867",
      "volume": "8945",
      "turnover": "111693.85",
      "trades": "25"
    },
    {
      "date": "2023-06-21",
      "bid": "12.40",
      "ask": "12.70",
      "open": "12.60",
      "high": "12.70",
      "low": "11.90",
      "close": "12.70",
      "average": "12.1989",
      "volume": "23987",
      "turnover": "292614.6",
      "trades": "40"
    },
    {
      "date": "2023-06-22",
      "bid": "12.30",
      "ask": "12.65",
      "open": "12.70",
      "high": "13.00",
      "low": "12.05",
      "close": "12.65",
      "average": "12.3614",
      "volume": "7387",
      "turnover": "91313.7",
      "trades": "28"
    },
    {
      "date": "2023-06-26",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.65",
      "high": "13.30",
      "low": "12.35",
      "close": "12.60",
      "average": "12.7606",
      "volume": "7338",
      "turnover": "93637.55",
      "trades": "22"
    },
    {
      "date": "2023-06-27",
      "bid": "12.20",
      "ask": "12.25",
      "open": "12.60",
      "high": "12.60",
      "low": "12.15",
      "close": "12.30",
      "average": "12.1963",
      "volume": "4791",
      "turnover": "58432.7",
      "trades": "25"
    },
    {
      "date": "2023-06-28",
      "bid": "12.45",
      "ask": "12.65",
      "open": "12.20",
      "high": "13.65",
      "low": "12.00",
      "close": "12.75",
      "average": "12.7092",
      "volume": "42458",
      "turnover": "539605.35",
      "trades": "57"
    },
    {
      "date": "2023-06-29",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.50",
      "high": "12.95",
      "low": "12.50",
      "close": "12.50",
      "average": "12.5996",
      "volume": "5580",
      "turnover": "70305.5",
      "trades": "22"
    },
    {
      "date": "2023-06-30",
      "bid": "11.65",
      "ask": "11.70",
      "open": "12.45",
      "high": "12.60",
      "low": "11.65",
      "close": "12.00",
      "average": "12.0599",
      "volume": "19477",
      "turnover": "234889.8",
      "trades": "37"
    },
    {
      "date": "2023-07-03",
      "bid": "11.95",
      "ask": "12.35",
      "open": "11.70",
      "high": "12.55",
      "low": "11.55",
      "close": "12.55",
      "average": "11.8004",
      "volume": "14942",
      "turnover": "176322.3",
      "trades": "41"
    },
    {
      "date": "2023-07-04",
      "bid": "11.95",
      "ask": "12.30",
      "open": "12.40",
      "high": "12.50",
      "low": "11.75",
      "close": "12.35",
      "average": "11.9531",
      "volume": "18326",
      "turnover": "219052.25",
      "trades": "45"
    },
    {
      "date": "2023-07-05",
      "bid": "11.55",
      "ask": "11.70",
      "open": "12.30",
      "high": "12.30",
      "low": "11.50",
      "close": "11.60",
      "average": "11.6906",
      "volume": "5202",
      "turnover": "60814.3",
      "trades": "31"
    },
    {
      "date": "2023-07-06",
      "bid": "10.85",
      "ask": "11.00",
      "open": "11.25",
      "high": "11.35",
      "low": "10.45",
      "close": "11.00",
      "average": "10.6353",
      "volume": "87014",
      "turnover": "925420.7",
      "trades": "96"
    },
    {
      "date": "2023-07-07",
      "bid": "11.00",
      "ask": "11.30",
      "open": "11.00",
      "high": "11.30",
      "low": "10.75",
      "close": "11.30",
      "average": "10.9134",
      "volume": "14368",
      "turnover": "156804.4",
      "trades": "31"
    },
    {
      "date": "2023-07-10",
      "bid": "11.00",
      "ask": "11.25",
      "open": "11.00",
      "high": "11.25",
      "low": "11.00",
      "close": "11.25",
      "average": "11.0815",
      "volume": "2997",
      "turnover": "33211.25",
      "trades": "15"
    },
    {
      "date": "2023-07-11",
      "bid": "11.25",
      "ask": "11.60",
      "open": "11.25",
      "high": "11.65",
      "low": "11.05",
      "close": "11.65",
      "average": "11.3037",
      "volume": "2639",
      "turnover": "29830.4",
      "trades": "22"
    },
    {
      "date": "2023-07-12",
      "bid": "11.25",
      "ask": "11.60",
      "open": "11.65",
      "high": "11.65",
      "low": "11.00",
      "close": "11.65",
      "average": "11.3277",
      "volume": "13520",
      "turnover": "153149.85",
      "trades": "29"
    },
    {
      "date": "2023-07-13",
      "bid": "11.30",
      "ask": "11.55",
      "open": "11.60",
      "high": "11.60",
      "low": "11.25",
      "close": "11.55",
      "average": "11.3779",
      "volume": "3196",
      "turnover": "36363.65",
      "trades": "22"
    },
    {
      "date": "2023-07-14",
      "bid": "11.25",
      "ask": "11.60",
      "open": "11.65",
      "high": "11.65",
      "low": "11.55",
      "close": "11.60",
      "average": "11.6107",
      "volume": "314",
      "turnover": "3645.75",
      "trades": "12"
    },
    {
      "date": "2023-07-17",
      "bid": "11.55",
      "ask": "11.65",
      "open": "11.60",
      "high": "11.70",
      "low": "11.30",
      "close": "11.70",
      "average": "11.5963",
      "volume": "1113",
      "turnover": "12906.65",
      "trades": "20"
    },
    {
      "date": "2023-07-18",
      "bid": "11.40",
      "ask": "11.65",
      "open": "11.70",
      "high": "11.70",
      "low": "11.25",
      "close": "11.70",
      "average": "11.5966",
      "volume": "2102",
      "turnover": "24375.95",
      "trades": "25"
    },
    {
      "date": "2023-07-19",
      "bid": "11.05",
      "ask": "11.20",
      "open": "11.25",
      "high": "11.65",
      "low": "11.05",
      "close": "11.20",
      "average": "11.2005",
      "volume": "6259",
      "turnover": "70103.95",
      "trades": "26"
    },
    {
      "date": "2023-07-20",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.25",
      "high": "12.00",
      "low": "11.25",
      "close": "11.75",
      "average": "11.4947",
      "volume": "6126",
      "turnover": "70416.25",
      "trades": "27"
    },
    {
      "date": "2023-07-21",
      "bid": "11.65",
      "ask": "12.00",
      "open": "11.80",
      "high": "12.05",
      "low": "11.35",
      "close": "12.05",
      "average": "11.7755",
      "volume": "7187",
      "turnover": "84630.5",
      "trades": "28"
    },
    {
      "date": "2023-07-24",
      "bid": "11.60",
      "ask": "11.70",
      "open": "12.05",
      "high": "12.10",
      "low": "11.60",
      "close": "11.70",
      "average": "11.7353",
      "volume": "4189",
      "turnover": "49159",
      "trades": "28"
    },
    {
      "date": "2023-07-25",
      "bid": "10.95",
      "ask": "11.05",
      "open": "11.70",
      "high": "11.70",
      "low": "10.70",
      "close": "11.00",
      "average": "11.0566",
      "volume": "32280",
      "turnover": "356906.25",
      "trades": "79"
    },
    {
      "date": "2023-07-26",
      "bid": "10.55",
      "ask": "10.95",
      "open": "11.00",
      "high": "11.00",
      "low": "10.70",
      "close": "10.95",
      "average": "10.8693",
      "volume": "12612",
      "turnover": "137083.2",
      "trades": "37"
    },
    {
      "date": "2023-07-27",
      "bid": "10.40",
      "ask": "10.55",
      "open": "10.95",
      "high": "10.95",
      "low": "10.30",
      "close": "10.60",
      "average": "10.5628",
      "volume": "60657",
      "turnover": "640705.55",
      "trades": "61"
    },
    {
      "date": "2023-07-28",
      "bid": "10.40",
      "ask": "10.55",
      "open": "10.55",
      "high": "10.60",
      "low": "10.20",
      "close": "10.60",
      "average": "10.3859",
      "volume": "16704",
      "turnover": "173486.2",
      "trades": "30"
    },
    {
      "date": "2023-07-31",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.45",
      "low": "10.20",
      "close": "10.40",
      "average": "10.3217",
      "volume": "6083",
      "turnover": "62786.75",
      "trades": "27"
    },
    {
      "date": "2023-08-01",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.35",
      "high": "10.35",
      "low": "10.30",
      "close": "10.30",
      "average": "10.3491",
      "volume": "3239",
      "turnover": "33520.85",
      "trades": "17"
    },
    {
      "date": "2023-08-02",
      "bid": "10.10",
      "ask": "10.35",
      "open": "10.25",
      "high": "10.40",
      "low": "10.15",
      "close": "10.40",
      "average": "10.2805",
      "volume": "15684",
      "turnover": "161239.1",
      "trades": "28"
    },
    {
      "date": "2023-08-03",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.30",
      "high": "10.65",
      "low": "10.00",
      "close": "10.10",
      "average": "10.2384",
      "volume": "14178",
      "turnover": "145159.6",
      "trades": "32"
    },
    {
      "date": "2023-08-04",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.50",
      "low": "10.00",
      "close": "10.10",
      "average": "10.0971",
      "volume": "6255",
      "turnover": "63157.3",
      "trades": "22"
    },
    {
      "date": "2023-08-07",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.20",
      "high": "10.30",
      "low": "10.20",
      "close": "10.25",
      "average": "10.2453",
      "volume": "427",
      "turnover": "4374.75",
      "trades": "13"
    },
    {
      "date": "2023-08-08",
      "bid": "9.82",
      "ask": "9.96",
      "open": "10.25",
      "high": "10.25",
      "low": "9.70",
      "close": "9.96",
      "average": "9.9572",
      "volume": "10612",
      "turnover": "105665.28",
      "trades": "22"
    },
    {
      "date": "2023-08-09",
      "bid": "9.80",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.00",
      "low": "9.64",
      "close": "10.00",
      "average": "9.8514",
      "volume": "2417",
      "turnover": "23810.86",
      "trades": "26"
    },
    {
      "date": "2023-08-10",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.60",
      "low": "9.68",
      "close": "10.10",
      "average": "10.0475",
      "volume": "40845",
      "turnover": "410391.4",
      "trades": "40"
    },
    {
      "date": "2023-08-11",
      "bid": "9.90",
      "ask": "10.05",
      "open": "10.05",
      "high": "10.10",
      "low": "9.80",
      "close": "10.05",
      "average": "10.0316",
      "volume": "9033",
      "turnover": "90615.6",
      "trades": "18"
    },
    {
      "date": "2023-08-14",
      "bid": "9.72",
      "ask": "10.00",
      "open": "10.05",
      "high": "10.05",
      "low": "9.70",
      "close": "10.00",
      "average": "9.7862",
      "volume": "20002",
      "turnover": "195743.39",
      "trades": "27"
    },
    {
      "date": "2023-08-15",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.40",
      "low": "9.80",
      "close": "10.10",
      "average": "10.0154",
      "volume": "10644",
      "turnover": "106603.9",
      "trades": "26"
    },
    {
      "date": "2023-08-16",
      "bid": "9.92",
      "ask": "9.98",
      "open": "10.10",
      "high": "10.35",
      "low": "9.82",
      "close": "10.00",
      "average": "10.0235",
      "volume": "7884",
      "turnover": "79025.38",
      "trades": "20"
    },
    {
      "date": "2023-08-17",
      "bid": "10.15",
      "ask": "10.35",
      "open": "10.20",
      "high": "10.95",
      "low": "10.05",
      "close": "10.40",
      "average": "10.46",
      "volume": "25033",
      "turnover": "261844.1",
      "trades": "36"
    },
    {
      "date": "2023-08-18",
      "bid": "9.74",
      "ask": "9.94",
      "open": "10.40",
      "high": "10.40",
      "low": "9.64",
      "close": "9.92",
      "average": "9.8251",
      "volume": "23002",
      "turnover": "225997.9",
      "trades": "29"
    },
    {
      "date": "2023-08-21",
      "bid": "9.74",
      "ask": "10.05",
      "open": "9.94",
      "high": "10.05",
      "low": "9.80",
      "close": "10.05",
      "average": "9.8637",
      "volume": "7590",
      "turnover": "74865.71",
      "trades": "27"
    },
    {
      "date": "2023-08-22",
      "bid": "9.74",
      "ask": "9.98",
      "open": "9.70",
      "high": "9.98",
      "low": "9.70",
      "close": "9.98",
      "average": "9.8666",
      "volume": "733",
      "turnover": "7232.24",
      "trades": "13"
    },
    {
      "date": "2023-08-23",
      "bid": "9.84",
      "ask": "9.98",
      "open": "9.84",
      "high": "9.98",
      "low": "9.84",
      "close": "9.98",
      "average": "9.9608",
      "volume": "671",
      "turnover": "6683.7",
      "trades": "11"
    },
    {
      "date": "2023-08-24",
      "bid": "9.72",
      "ask": "9.94",
      "open": "9.98",
      "high": "9.98",
      "low": "9.74",
      "close": "9.96",
      "average": "9.842",
      "volume": "229",
      "turnover": "2253.82",
      "trades": "10"
    },
    {
      "date": "2023-08-25",
      "bid": "9.84",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.00",
      "low": "9.72",
      "close": "10.00",
      "average": "9.862",
      "volume": "2915",
      "turnover": "28747.7",
      "trades": "25"
    },
    {
      "date": "2023-08-28",
      "bid": "9.78",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.60",
      "low": "9.74",
      "close": "10.00",
      "average": "10.0038",
      "volume": "49666",
      "turnover": "496849.82",
      "trades": "70"
    },
    {
      "date": "2023-08-29",
      "bid": "10.30",
      "ask": "10.35",
      "open": "9.98",
      "high": "10.60",
      "low": "9.98",
      "close": "10.40",
      "average": "10.2313",
      "volume": "9515",
      "turnover": "97351.27",
      "trades": "24"
    },
    {
      "date": "2023-08-30",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.40",
      "high": "10.40",
      "low": "10.15",
      "close": "10.30",
      "average": "10.2832",
      "volume": "2357",
      "turnover": "24237.45",
      "trades": "12"
    },
    {
      "date": "2023-08-31",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.10",
      "high": "10.95",
      "low": "10.00",
      "close": "10.60",
      "average": "10.3222",
      "volume": "34715",
      "turnover": "358335.7",
      "trades": "60"
    },
    {
      "date": "2023-09-01",
      "bid": "9.46",
      "ask": "9.78",
      "open": "10.70",
      "high": "11.15",
      "low": "9.72",
      "close": "9.76",
      "average": "10.3741",
      "volume": "36113",
      "turnover": "374640.19",
      "trades": "96"
    },
    {
      "date": "2023-09-04",
      "bid": "9.22",
      "ask": "9.38",
      "open": "9.76",
      "high": "9.76",
      "low": "9.10",
      "close": "9.50",
      "average": "9.3235",
      "volume": "48485",
      "turnover": "452048.54",
      "trades": "82"
    },
    {
      "date": "2023-09-05",
      "bid": "9.32",
      "ask": "9.52",
      "open": "9.22",
      "high": "9.52",
      "low": "9.00",
      "close": "9.52",
      "average": "9.2244",
      "volume": "42697",
      "turnover": "393853.2",
      "trades": "68"
    },
    {
      "date": "2023-09-06",
      "bid": "9.62",
      "ask": "9.96",
      "open": "9.52",
      "high": "10.00",
      "low": "9.28",
      "close": "9.96",
      "average": "9.3219",
      "volume": "114873",
      "turnover": "1070830",
      "trades": "25"
    },
    {
      "date": "2023-09-07",
      "bid": "9.70",
      "ask": "9.88",
      "open": "9.94",
      "high": "10.55",
      "low": "9.70",
      "close": "9.90",
      "average": "10.0216",
      "volume": "18597",
      "turnover": "186371.33",
      "trades": "28"
    },
    {
      "date": "2023-09-08",
      "bid": "9.76",
      "ask": "9.90",
      "open": "10.00",
      "high": "10.00",
      "low": "9.72",
      "close": "10.00",
      "average": "9.8454",
      "volume": "903",
      "turnover": "8890.44",
      "trades": "8"
    },
    {
      "date": "2023-09-11",
      "bid": "10.10",
      "ask": "10.40",
      "open": "9.62",
      "high": "10.40",
      "low": "9.62",
      "close": "10.40",
      "average": "9.995",
      "volume": "308136",
      "turnover": "3080815.14",
      "trades": "28"
    },
    {
      "date": "2023-09-12",
      "bid": "10.55",
      "ask": "10.70",
      "open": "10.40",
      "high": "11.10",
      "low": "9.98",
      "close": "10.75",
      "average": "10.4443",
      "volume": "156145",
      "turnover": "1630824.33",
      "trades": "60"
    },
    {
      "date": "2023-09-13",
      "bid": "10.45",
      "ask": "10.55",
      "open": "10.95",
      "high": "10.95",
      "low": "10.40",
      "close": "10.55",
      "average": "10.8304",
      "volume": "107883",
      "turnover": "1168411.45",
      "trades": "29"
    },
    {
      "date": "2023-09-14",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.45",
      "high": "10.55",
      "low": "10.00",
      "close": "10.50",
      "average": "10.175",
      "volume": "14385",
      "turnover": "146367.5",
      "trades": "14"
    },
    {
      "date": "2023-09-15",
      "bid": "10.55",
      "ask": "10.85",
      "open": "10.40",
      "high": "10.95",
      "low": "9.62",
      "close": "10.85",
      "average": "10.3443",
      "volume": "26954",
      "turnover": "278819.05",
      "trades": "64"
    },
    {
      "date": "2023-09-18",
      "bid": "10.65",
      "ask": "10.85",
      "open": "10.85",
      "high": "11.00",
      "low": "10.30",
      "close": "10.90",
      "average": "10.6094",
      "volume": "9793",
      "turnover": "103897.55",
      "trades": "23"
    },
    {
      "date": "2023-09-19",
      "bid": "10.60",
      "ask": "10.85",
      "open": "10.65",
      "high": "10.90",
      "low": "10.50",
      "close": "10.85",
      "average": "10.6845",
      "volume": "5762",
      "turnover": "61564.25",
      "trades": "19"
    },
    {
      "date": "2023-09-20",
      "bid": "10.90",
      "ask": "11.25",
      "open": "10.90",
      "high": "11.25",
      "low": "10.60",
      "close": "11.25",
      "average": "10.882",
      "volume": "7318",
      "turnover": "79634.75",
      "trades": "20"
    },
    {
      "date": "2023-09-21",
      "bid": "10.60",
      "ask": "10.70",
      "open": "11.25",
      "high": "11.25",
      "low": "10.55",
      "close": "10.70",
      "average": "10.9465",
      "volume": "8435",
      "turnover": "92333.65",
      "trades": "24"
    },
    {
      "date": "2023-09-22",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.55",
      "high": "10.60",
      "low": "10.05",
      "close": "10.35",
      "average": "10.2475",
      "volume": "29888",
      "turnover": "306276.45",
      "trades": "31"
    },
    {
      "date": "2023-09-25",
      "bid": "9.92",
      "ask": "10.00",
      "open": "10.35",
      "high": "10.35",
      "low": "9.90",
      "close": "10.00",
      "average": "10.0297",
      "volume": "4320",
      "turnover": "43328.19",
      "trades": "15"
    },
    {
      "date": "2023-09-26",
      "bid": "9.90",
      "ask": "9.94",
      "open": "10.00",
      "high": "10.05",
      "low": "9.90",
      "close": "9.94",
      "average": "9.9979",
      "volume": "3631",
      "turnover": "36302.35",
      "trades": "20"
    },
    {
      "date": "2023-09-27",
      "bid": "9.80",
      "ask": "9.98",
      "open": "10.05",
      "high": "10.05",
      "low": "9.60",
      "close": "10.00",
      "average": "9.7542",
      "volume": "10453",
      "turnover": "101960.81",
      "trades": "27"
    },
    {
      "date": "2023-09-28",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.90",
      "high": "10.00",
      "low": "9.90",
      "close": "10.00",
      "average": "9.9616",
      "volume": "413",
      "turnover": "4114.16",
      "trades": "9"
    },
    {
      "date": "2023-09-29",
      "bid": "9.80",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.05",
      "low": "9.60",
      "close": "10.00",
      "average": "9.7505",
      "volume": "262487",
      "turnover": "2621754.27",
      "trades": "25"
    },
    {
      "date": "2023-10-02",
      "bid": "9.94",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.45",
      "low": "10.00",
      "close": "10.00",
      "average": "10.3006",
      "volume": "26364",
      "turnover": "271566.05",
      "trades": "27"
    },
    {
      "date": "2023-10-03",
      "bid": "9.88",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.05",
      "low": "9.98",
      "close": "9.98",
      "average": "9.9894",
      "volume": "1963",
      "turnover": "19609.24",
      "trades": "5"
    },
    {
      "date": "2023-10-04",
      "bid": "9.82",
      "ask": "9.98",
      "open": "9.98",
      "high": "10.05",
      "low": "9.82",
      "close": "9.82",
      "average": "9.9696",
      "volume": "393",
      "turnover": "3918.05",
      "trades": "11"
    },
    {
      "date": "2023-10-05",
      "bid": "9.74",
      "ask": "9.94",
      "open": "9.80",
      "high": "10.15",
      "low": "9.68",
      "close": "10.00",
      "average": "9.8634",
      "volume": "21431",
      "turnover": "211382.32",
      "trades": "25"
    },
    {
      "date": "2023-10-06",
      "bid": "10.00",
      "ask": "10.05",
      "open": "10.00",
      "high": "10.05",
      "low": "9.72",
      "close": "10.05",
      "average": "9.8977",
      "volume": "3073",
      "turnover": "30415.78",
      "trades": "18"
    },
    {
      "date": "2023-10-09",
      "bid": "9.80",
      "ask": "10.00",
      "open": "10.05",
      "high": "10.40",
      "low": "9.72",
      "close": "10.00",
      "average": "9.8868",
      "volume": "15407",
      "turnover": "152326.02",
      "trades": "16"
    },
    {
      "date": "2023-10-10",
      "bid": "9.40",
      "ask": "9.62",
      "open": "9.80",
      "high": "10.00",
      "low": "9.48",
      "close": "9.48",
      "average": "9.6405",
      "volume": "44863",
      "turnover": "432500.82",
      "trades": "47"
    },
    {
      "date": "2023-10-11",
      "bid": "9.72",
      "ask": "9.90",
      "open": "9.48",
      "high": "10.00",
      "low": "9.10",
      "close": "10.00",
      "average": "9.4969",
      "volume": "37848",
      "turnover": "359438.6",
      "trades": "42"
    },
    {
      "date": "2023-10-12",
      "bid": "9.74",
      "ask": "9.96",
      "open": "9.70",
      "high": "9.98",
      "low": "9.68",
      "close": "9.96",
      "average": "9.7377",
      "volume": "9268",
      "turnover": "90248.94",
      "trades": "21"
    },
    {
      "date": "2023-10-13",
      "bid": "10.05",
      "ask": "10.35",
      "open": "9.70",
      "high": "10.50",
      "low": "9.70",
      "close": "10.40",
      "average": "10.06",
      "volume": "46714",
      "turnover": "469945.03",
      "trades": "46"
    },
    {
      "date": "2023-10-16",
      "bid": "9.84",
      "ask": "10.05",
      "open": "10.40",
      "high": "10.40",
      "low": "9.82",
      "close": "10.05",
      "average": "10.0762",
      "volume": "7724",
      "turnover": "77828.77",
      "trades": "25"
    },
    {
      "date": "2023-10-17",
      "bid": "9.88",
      "ask": "10.15",
      "open": "10.05",
      "high": "10.40",
      "low": "9.84",
      "close": "10.15",
      "average": "10.0187",
      "volume": "13234",
      "turnover": "132587.32",
      "trades": "16"
    },
    {
      "date": "2023-10-18",
      "bid": "9.70",
      "ask": "9.98",
      "open": "10.15",
      "high": "10.15",
      "low": "9.70",
      "close": "10.00",
      "average": "9.8761",
      "volume": "12931",
      "turnover": "127707.42",
      "trades": "24"
    },
    {
      "date": "2023-10-19",
      "bid": "9.76",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.00",
      "low": "9.64",
      "close": "10.00",
      "average": "9.8432",
      "volume": "9779",
      "turnover": "96256.38",
      "trades": "22"
    },
    {
      "date": "2023-10-20",
      "bid": "9.66",
      "ask": "9.78",
      "open": "10.00",
      "high": "10.00",
      "low": "9.66",
      "close": "9.80",
      "average": "9.7303",
      "volume": "3331",
      "turnover": "32411.68",
      "trades": "18"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "9.64",
      "high": "10.20",
      "low": "9.00",
      "close": "9.88",
      "average": "9.4082",
      "volume": "67884",
      "turnover": "638666.4",
      "trades": "58"
    },
    {
      "date": "2023-10-24",
      "bid": "10.65",
      "ask": "10.95",
      "open": "9.62",
      "high": "10.95",
      "low": "9.62",
      "close": "10.95",
      "average": "10.2174",
      "volume": "33273",
      "turnover": "339964.46",
      "trades": "39"
    },
    {
      "date": "2023-10-25",
      "bid": "10.65",
      "ask": "10.95",
      "open": "10.95",
      "high": "11.00",
      "low": "10.30",
      "close": "11.00",
      "average": "10.5165",
      "volume": "13796",
      "turnover": "145086.25",
      "trades": "36"
    },
    {
      "date": "2023-10-26",
      "bid": "10.70",
      "ask": "10.90",
      "open": "11.00",
      "high": "11.00",
      "low": "10.60",
      "close": "10.90",
      "average": "10.7326",
      "volume": "5201",
      "turnover": "55820.15",
      "trades": "40"
    },
    {
      "date": "2023-10-27",
      "bid": "10.40",
      "ask": "10.60",
      "open": "11.00",
      "high": "11.50",
      "low": "10.40",
      "close": "10.65",
      "average": "10.6951",
      "volume": "18404",
      "turnover": "196832.15",
      "trades": "27"
    },
    {
      "date": "2023-10-30",
      "bid": "10.65",
      "ask": "11.00",
      "open": "10.65",
      "high": "11.05",
      "low": "10.25",
      "close": "11.05",
      "average": "10.4733",
      "volume": "13644",
      "turnover": "142897.45",
      "trades": "43"
    },
    {
      "date": "2023-10-31",
      "bid": "10.75",
      "ask": "10.95",
      "open": "11.20",
      "high": "11.20",
      "low": "10.75",
      "close": "11.00",
      "average": "10.8573",
      "volume": "9180",
      "turnover": "99670.35",
      "trades": "33"
    },
    {
      "date": "2023-11-01",
      "bid": "10.65",
      "ask": "10.95",
      "open": "11.00",
      "high": "11.00",
      "low": "10.30",
      "close": "10.85",
      "average": "10.6069",
      "volume": "11425",
      "turnover": "121183.9",
      "trades": "33"
    },
    {
      "date": "2023-11-02",
      "bid": "10.65",
      "ask": "10.95",
      "open": "10.85",
      "high": "11.25",
      "low": "10.60",
      "close": "11.00",
      "average": "10.9303",
      "volume": "8218",
      "turnover": "89825.35",
      "trades": "26"
    },
    {
      "date": "2023-11-03",
      "bid": "10.65",
      "ask": "10.95",
      "open": "11.00",
      "high": "11.00",
      "low": "10.70",
      "close": "10.95",
      "average": "10.8315",
      "volume": "357",
      "turnover": "3866.85",
      "trades": "9"
    },
    {
      "date": "2023-11-06",
      "bid": "10.75",
      "ask": "10.95",
      "open": "10.95",
      "high": "10.95",
      "low": "10.60",
      "close": "10.75",
      "average": "10.71",
      "volume": "2165",
      "turnover": "23187.05",
      "trades": "14"
    },
    {
      "date": "2023-11-07",
      "bid": "10.75",
      "ask": "10.95",
      "open": "10.65",
      "high": "10.95",
      "low": "10.60",
      "close": "10.95",
      "average": "10.7153",
      "volume": "7484",
      "turnover": "80193.25",
      "trades": "13"
    },
    {
      "date": "2023-11-08",
      "bid": "10.95",
      "ask": "11.05",
      "open": "10.65",
      "high": "11.15",
      "low": "10.65",
      "close": "11.10",
      "average": "10.9545",
      "volume": "13137",
      "turnover": "143909.3",
      "trades": "20"
    },
    {
      "date": "2023-11-09",
      "bid": "10.75",
      "ask": "10.95",
      "open": "10.90",
      "high": "11.05",
      "low": "10.65",
      "close": "11.00",
      "average": "10.9183",
      "volume": "15277",
      "turnover": "166798.45",
      "trades": "10"
    },
    {
      "date": "2023-11-10",
      "bid": "11.00",
      "ask": "11.40",
      "open": "11.00",
      "high": "11.40",
      "low": "10.60",
      "close": "11.35",
      "average": "10.8717",
      "volume": "16354",
      "turnover": "177795.7",
      "trades": "30"
    },
    {
      "date": "2023-11-13",
      "bid": "11.00",
      "ask": "11.30",
      "open": "11.35",
      "high": "11.35",
      "low": "11.00",
      "close": "11.30",
      "average": "11.1746",
      "volume": "2662",
      "turnover": "29746.8",
      "trades": "19"
    },
    {
      "date": "2023-11-14",
      "bid": "11.00",
      "ask": "11.40",
      "open": "11.05",
      "high": "11.45",
      "low": "10.65",
      "close": "11.45",
      "average": "11.017",
      "volume": "15139",
      "turnover": "166786.9",
      "trades": "25"
    },
    {
      "date": "2023-11-15",
      "bid": "11.10",
      "ask": "11.35",
      "open": "11.40",
      "high": "11.40",
      "low": "11.00",
      "close": "11.35",
      "average": "11.0721",
      "volume": "10968",
      "turnover": "121438.5",
      "trades": "31"
    },
    {
      "date": "2023-11-16",
      "bid": "10.85",
      "ask": "11.00",
      "open": "11.35",
      "high": "11.35",
      "low": "10.80",
      "close": "11.00",
      "average": "11.0149",
      "volume": "5245",
      "turnover": "57773.1",
      "trades": "9"
    },
    {
      "date": "2023-11-17",
      "bid": "11.00",
      "ask": "11.05",
      "open": "11.00",
      "high": "11.05",
      "low": "11.00",
      "close": "11.05",
      "average": "11.0302",
      "volume": "262",
      "turnover": "2889.9",
      "trades": "8"
    },
    {
      "date": "2023-11-20",
      "bid": "11.25",
      "ask": "11.45",
      "open": "11.05",
      "high": "11.50",
      "low": "11.05",
      "close": "11.45",
      "average": "11.2879",
      "volume": "11595",
      "turnover": "130882.7",
      "trades": "42"
    },
    {
      "date": "2023-11-21",
      "bid": "12.00",
      "ask": "12.10",
      "open": "11.10",
      "high": "12.25",
      "low": "11.10",
      "close": "12.10",
      "average": "11.6619",
      "volume": "40340",
      "turnover": "470441.55",
      "trades": "106"
    },
    {
      "date": "2023-11-22",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.10",
      "high": "12.10",
      "low": "11.80",
      "close": "12.10",
      "average": "12.0428",
      "volume": "11990",
      "turnover": "144392.9",
      "trades": "77"
    },
    {
      "date": "2023-11-23",
      "bid": "12.35",
      "ask": "12.70",
      "open": "12.10",
      "high": "12.70",
      "low": "12.10",
      "close": "12.70",
      "average": "12.3055",
      "volume": "9261",
      "turnover": "113961.35",
      "trades": "41"
    },
    {
      "date": "2023-11-24",
      "bid": "12.70",
      "ask": "12.95",
      "open": "12.75",
      "high": "13.00",
      "low": "12.50",
      "close": "13.00",
      "average": "12.7277",
      "volume": "10450",
      "turnover": "133004.15",
      "trades": "40"
    },
    {
      "date": "2023-11-27",
      "bid": "12.60",
      "ask": "12.70",
      "open": "13.10",
      "high": "13.10",
      "low": "12.50",
      "close": "12.70",
      "average": "12.7233",
      "volume": "17160",
      "turnover": "218332.05",
      "trades": "43"
    },
    {
      "date": "2023-11-28",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.70",
      "high": "13.20",
      "low": "12.20",
      "close": "12.50",
      "average": "12.6718",
      "volume": "16422",
      "turnover": "208095.8",
      "trades": "53"
    },
    {
      "date": "2023-11-29",
      "bid": "11.90",
      "ask": "12.05",
      "open": "12.55",
      "high": "12.80",
      "low": "11.80",
      "close": "12.10",
      "average": "12.244",
      "volume": "7876",
      "turnover": "96434",
      "trades": "25"
    },
    {
      "date": "2023-11-30",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.10",
      "high": "12.50",
      "low": "11.85",
      "close": "12.50",
      "average": "12.1318",
      "volume": "5301",
      "turnover": "64310.6",
      "trades": "23"
    },
    {
      "date": "2023-12-01",
      "bid": "11.75",
      "ask": "11.90",
      "open": "12.50",
      "high": "12.50",
      "low": "11.70",
      "close": "11.90",
      "average": "11.966",
      "volume": "12756",
      "turnover": "152637.9",
      "trades": "37"
    },
    {
      "date": "2023-12-04",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.90",
      "high": "12.15",
      "low": "11.80",
      "close": "12.00",
      "average": "12.06",
      "volume": "12631",
      "turnover": "152329.4",
      "trades": "25"
    },
    {
      "date": "2023-12-05",
      "bid": "11.85",
      "ask": "12.00",
      "open": "12.15",
      "high": "12.15",
      "low": "11.80",
      "close": "12.00",
      "average": "12.0814",
      "volume": "1190",
      "turnover": "14376.9",
      "trades": "12"
    },
    {
      "date": "2023-12-06",
      "bid": "11.15",
      "ask": "11.35",
      "open": "11.80",
      "high": "11.80",
      "low": "11.30",
      "close": "11.30",
      "average": "11.4887",
      "volume": "19558",
      "turnover": "224695.55",
      "trades": "45"
    },
    {
      "date": "2023-12-07",
      "bid": "10.90",
      "ask": "11.05",
      "open": "11.00",
      "high": "11.35",
      "low": "10.60",
      "close": "11.10",
      "average": "10.8144",
      "volume": "36694",
      "turnover": "396824.95",
      "trades": "56"
    },
    {
      "date": "2023-12-08",
      "bid": "11.00",
      "ask": "11.05",
      "open": "10.95",
      "high": "11.10",
      "low": "10.95",
      "close": "11.05",
      "average": "11.0253",
      "volume": "1010",
      "turnover": "11135.6",
      "trades": "9"
    },
    {
      "date": "2023-12-11",
      "bid": "10.70",
      "ask": "10.80",
      "open": "11.05",
      "high": "11.20",
      "low": "10.70",
      "close": "10.70",
      "average": "10.9522",
      "volume": "3504",
      "turnover": "38376.45",
      "trades": "16"
    },
    {
      "date": "2023-12-12",
      "bid": "10.65",
      "ask": "10.80",
      "open": "10.70",
      "high": "10.80",
      "low": "10.60",
      "close": "10.80",
      "average": "10.7188",
      "volume": "1703",
      "turnover": "18254.05",
      "trades": "16"
    },
    {
      "date": "2023-12-13",
      "bid": "11.20",
      "ask": "11.45",
      "open": "10.70",
      "high": "12.00",
      "low": "10.70",
      "close": "11.45",
      "average": "11.4455",
      "volume": "33636",
      "turnover": "384980.1",
      "trades": "38"
    },
    {
      "date": "2023-12-14",
      "bid": "11.35",
      "ask": "11.55",
      "open": "11.45",
      "high": "11.55",
      "low": "10.80",
      "close": "11.55",
      "average": "11.2193",
      "volume": "26553",
      "turnover": "297906.8",
      "trades": "57"
    },
    {
      "date": "2023-12-15",
      "bid": "12.30",
      "ask": "12.50",
      "open": "11.55",
      "high": "12.30",
      "low": "11.30",
      "close": "12.30",
      "average": "11.6661",
      "volume": "22770",
      "turnover": "265636.1",
      "trades": "33"
    },
    {
      "date": "2023-12-18",
      "bid": "10.75",
      "ask": "11.15",
      "open": "12.30",
      "high": "12.45",
      "low": "10.65",
      "close": "11.20",
      "average": "11.3763",
      "volume": "25969",
      "turnover": "295430.45",
      "trades": "75"
    },
    {
      "date": "2023-12-19",
      "bid": "11.10",
      "ask": "11.15",
      "open": "11.20",
      "high": "11.25",
      "low": "11.00",
      "close": "11.10",
      "average": "11.1069",
      "volume": "47285",
      "turnover": "525191.55",
      "trades": "31"
    },
    {
      "date": "2023-12-20",
      "bid": "11.05",
      "ask": "11.15",
      "open": "11.05",
      "high": "11.25",
      "low": "11.05",
      "close": "11.25",
      "average": "11.088",
      "volume": "621",
      "turnover": "6885.65",
      "trades": "7"
    },
    {
      "date": "2023-12-21",
      "bid": "10.90",
      "ask": "11.25",
      "open": "11.25",
      "high": "11.25",
      "low": "11.00",
      "close": "11.25",
      "average": "11.1491",
      "volume": "1267",
      "turnover": "14125.85",
      "trades": "16"
    },
    {
      "date": "2023-12-22",
      "bid": "11.05",
      "ask": "11.25",
      "open": "11.00",
      "high": "11.25",
      "low": "11.00",
      "close": "11.25",
      "average": "11.2219",
      "volume": "726",
      "turnover": "8147.1",
      "trades": "5"
    },
    {
      "date": "2023-12-27",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.25",
      "high": "11.25",
      "low": "11.00",
      "close": "11.20",
      "average": "11.2488",
      "volume": "9923",
      "turnover": "111622.05",
      "trades": "11"
    },
    {
      "date": "2023-12-28",
      "bid": "10.90",
      "ask": "11.20",
      "open": "11.05",
      "high": "11.20",
      "low": "10.75",
      "close": "10.90",
      "average": "10.9968",
      "volume": "33649",
      "turnover": "370030.05",
      "trades": "31"
    },
    {
      "date": "2023-12-29",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.90",
      "high": "11.25",
      "low": "10.85",
      "close": "10.90",
      "average": "10.9002",
      "volume": "12486",
      "turnover": "136099.3",
      "trades": "18"
    },
    {
      "date": "2024-01-02",
      "bid": "10.85",
      "ask": "11.15",
      "open": "10.90",
      "high": "11.15",
      "low": "10.75",
      "close": "11.10",
      "average": "10.8993",
      "volume": "3793",
      "turnover": "41341.2",
      "trades": "20"
    },
    {
      "date": "2024-01-03",
      "bid": "10.95",
      "ask": "11.20",
      "open": "11.10",
      "high": "11.25",
      "low": "11.10",
      "close": "11.25",
      "average": "11.1505",
      "volume": "1040",
      "turnover": "11596.5",
      "trades": "6"
    },
    {
      "date": "2024-01-04",
      "bid": "10.80",
      "ask": "10.90",
      "open": "11.30",
      "high": "11.30",
      "low": "10.65",
      "close": "10.90",
      "average": "10.8196",
      "volume": "6151",
      "turnover": "66551.45",
      "trades": "19"
    },
    {
      "date": "2024-01-05",
      "bid": "10.40",
      "ask": "10.65",
      "open": "10.70",
      "high": "10.90",
      "low": "10.40",
      "close": "10.40",
      "average": "10.5705",
      "volume": "20636",
      "turnover": "218133.6",
      "trades": "25"
    },
    {
      "date": "2024-01-08",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.45",
      "high": "10.60",
      "low": "10.45",
      "close": "10.60",
      "average": "10.5366",
      "volume": "673",
      "turnover": "7091.1",
      "trades": "9"
    },
    {
      "date": "2024-01-09",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.60",
      "high": "10.60",
      "low": "10.20",
      "close": "10.30",
      "average": "10.3869",
      "volume": "7346",
      "turnover": "76302.2",
      "trades": "19"
    },
    {
      "date": "2024-01-10",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.30",
      "high": "10.60",
      "low": "9.94",
      "close": "10.30",
      "average": "10.1267",
      "volume": "39886",
      "turnover": "403913.17",
      "trades": "48"
    },
    {
      "date": "2024-01-11",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.40",
      "low": "10.10",
      "close": "10.40",
      "average": "10.3688",
      "volume": "15652",
      "turnover": "162292.55",
      "trades": "30"
    },
    {
      "date": "2024-01-12",
      "bid": "9.98",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.30",
      "low": "9.92",
      "close": "10.10",
      "average": "10.04",
      "volume": "27632",
      "turnover": "277426.43",
      "trades": "36"
    },
    {
      "date": "2024-01-15",
      "bid": "9.72",
      "ask": "9.90",
      "open": "10.00",
      "high": "10.00",
      "low": "9.70",
      "close": "9.90",
      "average": "9.9328",
      "volume": "27116",
      "turnover": "269338.84",
      "trades": "17"
    },
    {
      "date": "2024-01-16",
      "bid": "9.64",
      "ask": "9.88",
      "open": "9.86",
      "high": "9.90",
      "low": "9.60",
      "close": "9.70",
      "average": "9.7468",
      "volume": "109288",
      "turnover": "1065211.06",
      "trades": "47"
    },
    {
      "date": "2024-01-17",
      "bid": "9.66",
      "ask": "9.80",
      "open": "9.62",
      "high": "9.80",
      "low": "9.62",
      "close": "9.80",
      "average": "9.6971",
      "volume": "10825",
      "turnover": "104971.38",
      "trades": "15"
    },
    {
      "date": "2024-01-18",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.80",
      "high": "9.90",
      "low": "9.80",
      "close": "9.90",
      "average": "9.8814",
      "volume": "181415",
      "turnover": "1792633.7",
      "trades": "32"
    },
    {
      "date": "2024-01-19",
      "bid": "10.00",
      "ask": "10.20",
      "open": "9.90",
      "high": "10.20",
      "low": "9.82",
      "close": "10.20",
      "average": "9.9422",
      "volume": "35792",
      "turnover": "355851.16",
      "trades": "22"
    },
    {
      "date": "2024-01-22",
      "bid": "10.45",
      "ask": "10.85",
      "open": "10.20",
      "high": "10.85",
      "low": "9.92",
      "close": "10.85",
      "average": "10.1725",
      "volume": "25191",
      "turnover": "256254.31",
      "trades": "32"
    },
    {
      "date": "2024-01-23",
      "bid": "10.30",
      "ask": "10.55",
      "open": "10.85",
      "high": "10.90",
      "low": "10.20",
      "close": "10.55",
      "average": "10.6334",
      "volume": "5406",
      "turnover": "57484.25",
      "trades": "20"
    },
    {
      "date": "2024-01-24",
      "bid": "9.88",
      "ask": "10.00",
      "open": "10.55",
      "high": "10.55",
      "low": "9.88",
      "close": "9.90",
      "average": "9.8923",
      "volume": "327806",
      "turnover": "3242746.06",
      "trades": "30"
    },
    {
      "date": "2024-01-25",
      "bid": "10.15",
      "ask": "10.45",
      "open": "9.90",
      "high": "10.50",
      "low": "9.90",
      "close": "10.45",
      "average": "10.1358",
      "volume": "23895",
      "turnover": "242194.3",
      "trades": "23"
    },
    {
      "date": "2024-01-26",
      "bid": "10.45",
      "ask": "10.75",
      "open": "10.45",
      "high": "10.75",
      "low": "10.45",
      "close": "10.75",
      "average": "10.5529",
      "volume": "4403",
      "turnover": "46464.35",
      "trades": "8"
    },
    {
      "date": "2024-01-29",
      "bid": "11.00",
      "ask": "11.35",
      "open": "10.70",
      "high": "11.10",
      "low": "10.45",
      "close": "11.10",
      "average": "10.8429",
      "volume": "10882",
      "turnover": "117992.1",
      "trades": "28"
    },
    {
      "date": "2024-01-30",
      "bid": "10.70",
      "ask": "10.80",
      "open": "11.35",
      "high": "11.35",
      "low": "10.70",
      "close": "10.80",
      "average": "10.8689",
      "volume": "9962",
      "turnover": "108276.2",
      "trades": "25"
    },
    {
      "date": "2024-01-31",
      "bid": "10.50",
      "ask": "10.80",
      "open": "10.80",
      "high": "10.80",
      "low": "10.50",
      "close": "10.80",
      "average": "10.7541",
      "volume": "826",
      "turnover": "8882.9",
      "trades": "10"
    },
    {
      "date": "2024-02-01",
      "bid": "10.60",
      "ask": "10.80",
      "open": "10.80",
      "high": "10.80",
      "low": "10.60",
      "close": "10.80",
      "average": "10.7158",
      "volume": "1731",
      "turnover": "18549",
      "trades": "10"
    },
    {
      "date": "2024-02-02",
      "bid": "10.50",
      "ask": "10.80",
      "open": "10.80",
      "high": "10.80",
      "low": "10.45",
      "close": "10.80",
      "average": "10.6456",
      "volume": "1259",
      "turnover": "13402.85",
      "trades": "13"
    },
    {
      "date": "2024-02-05",
      "bid": "10.25",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.50",
      "low": "10.00",
      "close": "10.35",
      "average": "10.2032",
      "volume": "13707",
      "turnover": "139854.8",
      "trades": "21"
    },
    {
      "date": "2024-02-06",
      "bid": "10.25",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.50",
      "low": "10.50",
      "close": "10.50",
      "average": "10.50",
      "volume": "250",
      "turnover": "2625",
      "trades": "2"
    },
    {
      "date": "2024-02-07",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.45",
      "high": "10.50",
      "low": "10.10",
      "close": "10.45",
      "average": "10.2739",
      "volume": "8893",
      "turnover": "91365.85",
      "trades": "28"
    },
    {
      "date": "2024-02-08",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.30",
      "high": "10.40",
      "low": "10.30",
      "close": "10.35",
      "average": "10.3676",
      "volume": "683",
      "turnover": "7081.1",
      "trades": "7"
    },
    {
      "date": "2024-02-09",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.20",
      "high": "10.35",
      "low": "10.15",
      "close": "10.30",
      "average": "10.2137",
      "volume": "1324",
      "turnover": "13522.95",
      "trades": "11"
    },
    {
      "date": "2024-02-12",
      "bid": "9.94",
      "ask": "10.05",
      "open": "10.30",
      "high": "10.30",
      "low": "9.94",
      "close": "10.10",
      "average": "10.0241",
      "volume": "12476",
      "turnover": "125060.2",
      "trades": "23"
    },
    {
      "date": "2024-02-13",
      "bid": "9.90",
      "ask": "9.96",
      "open": "10.10",
      "high": "10.15",
      "low": "9.84",
      "close": "9.96",
      "average": "9.9838",
      "volume": "2114",
      "turnover": "21105.84",
      "trades": "14"
    },
    {
      "date": "2024-02-14",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.00",
      "high": "10.95",
      "low": "9.90",
      "close": "10.60",
      "average": "10.2901",
      "volume": "22713",
      "turnover": "233719.3",
      "trades": "38"
    },
    {
      "date": "2024-02-15",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.65",
      "high": "11.05",
      "low": "10.20",
      "close": "10.35",
      "average": "10.595",
      "volume": "58218",
      "turnover": "616819.6",
      "trades": "65"
    },
    {
      "date": "2024-02-16",
      "bid": "9.90",
      "ask": "9.98",
      "open": "10.35",
      "high": "10.35",
      "low": "9.76",
      "close": "10.00",
      "average": "9.9916",
      "volume": "82438",
      "turnover": "823686.09",
      "trades": "91"
    },
    {
      "date": "2024-02-19",
      "bid": "9.98",
      "ask": "10.05",
      "open": "9.98",
      "high": "10.25",
      "low": "9.90",
      "close": "10.00",
      "average": "10.0285",
      "volume": "37097",
      "turnover": "372026.91",
      "trades": "60"
    },
    {
      "date": "2024-02-20",
      "bid": "9.78",
      "ask": "9.92",
      "open": "10.05",
      "high": "10.05",
      "low": "9.76",
      "close": "9.92",
      "average": "9.9268",
      "volume": "36360",
      "turnover": "360937.35",
      "trades": "34"
    },
    {
      "date": "2024-02-21",
      "bid": "9.52",
      "ask": "9.76",
      "open": "9.92",
      "high": "9.94",
      "low": "9.50",
      "close": "9.76",
      "average": "9.6524",
      "volume": "50019",
      "turnover": "482801.2",
      "trades": "78"
    },
    {
      "date": "2024-02-22",
      "bid": "9.70",
      "ask": "9.96",
      "open": "9.78",
      "high": "9.80",
      "low": "9.50",
      "close": "9.80",
      "average": "9.5955",
      "volume": "238331",
      "turnover": "2286908.36",
      "trades": "50"
    },
    {
      "date": "2024-02-23",
      "bid": "9.76",
      "ask": "9.98",
      "open": "9.98",
      "high": "10.25",
      "low": "9.58",
      "close": "9.98",
      "average": "9.6261",
      "volume": "269770",
      "turnover": "2596830.2",
      "trades": "84"
    },
    {
      "date": "2024-02-26",
      "bid": "10.45",
      "ask": "10.70",
      "open": "10.35",
      "high": "10.75",
      "low": "9.98",
      "close": "10.45",
      "average": "10.3877",
      "volume": "45765",
      "turnover": "475392.59",
      "trades": "71"
    },
    {
      "date": "2024-02-27",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.65",
      "low": "10.10",
      "close": "10.40",
      "average": "10.4329",
      "volume": "16162",
      "turnover": "168616.8",
      "trades": "31"
    },
    {
      "date": "2024-02-28",
      "bid": "9.94",
      "ask": "10.10",
      "open": "10.25",
      "high": "10.25",
      "low": "9.92",
      "close": "10.10",
      "average": "10.1078",
      "volume": "13459",
      "turnover": "136040.51",
      "trades": "42"
    },
    {
      "date": "2024-02-29",
      "bid": "10.50",
      "ask": "10.65",
      "open": "9.98",
      "high": "10.95",
      "low": "9.98",
      "close": "10.65",
      "average": "10.4569",
      "volume": "40099",
      "turnover": "419313.05",
      "trades": "64"
    },
    {
      "date": "2024-03-01",
      "bid": "10.45",
      "ask": "10.70",
      "open": "10.65",
      "high": "10.80",
      "low": "10.40",
      "close": "10.55",
      "average": "10.6067",
      "volume": "22845",
      "turnover": "242309.8",
      "trades": "58"
    },
    {
      "date": "2024-03-04",
      "bid": "10.55",
      "ask": "10.80",
      "open": "10.60",
      "high": "11.20",
      "low": "10.60",
      "close": "10.60",
      "average": "10.8999",
      "volume": "68700",
      "turnover": "748821.65",
      "trades": "109"
    },
    {
      "date": "2024-03-05",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.60",
      "high": "10.80",
      "low": "10.20",
      "close": "10.45",
      "average": "10.46",
      "volume": "28827",
      "turnover": "301530.4",
      "trades": "50"
    },
    {
      "date": "2024-03-06",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.45",
      "high": "10.55",
      "low": "10.05",
      "close": "10.40",
      "average": "10.3421",
      "volume": "88603",
      "turnover": "916338.95",
      "trades": "55"
    },
    {
      "date": "2024-03-07",
      "bid": "9.80",
      "ask": "9.98",
      "open": "10.60",
      "high": "10.60",
      "low": "9.50",
      "close": "9.80",
      "average": "9.8937",
      "volume": "68637",
      "turnover": "679070.73",
      "trades": "74"
    },
    {
      "date": "2024-03-08",
      "bid": "9.92",
      "ask": "9.96",
      "open": "9.90",
      "high": "10.25",
      "low": "9.90",
      "close": "9.98",
      "average": "9.9795",
      "volume": "14279",
      "turnover": "142497.5",
      "trades": "32"
    },
    {
      "date": "2024-03-11",
      "bid": "9.86",
      "ask": "9.96",
      "open": "9.98",
      "high": "10.15",
      "low": "9.86",
      "close": "9.96",
      "average": "9.962",
      "volume": "14827",
      "turnover": "147706.08",
      "trades": "47"
    },
    {
      "date": "2024-03-12",
      "bid": "9.90",
      "ask": "9.96",
      "open": "9.98",
      "high": "10.20",
      "low": "9.90",
      "close": "9.96",
      "average": "9.9557",
      "volume": "19556",
      "turnover": "194693.52",
      "trades": "31"
    },
    {
      "date": "2024-03-13",
      "bid": "9.84",
      "ask": "9.96",
      "open": "9.94",
      "high": "10.25",
      "low": "9.86",
      "close": "9.90",
      "average": "9.9814",
      "volume": "17380",
      "turnover": "173477.37",
      "trades": "50"
    },
    {
      "date": "2024-03-14",
      "bid": "10.10",
      "ask": "10.20",
      "open": "9.98",
      "high": "10.75",
      "low": "9.90",
      "close": "10.10",
      "average": "10.1284",
      "volume": "56511",
      "turnover": "572366.09",
      "trades": "64"
    },
    {
      "date": "2024-03-15",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.30",
      "high": "10.70",
      "low": "10.20",
      "close": "10.35",
      "average": "10.3499",
      "volume": "22532",
      "turnover": "233203.35",
      "trades": "55"
    },
    {
      "date": "2024-03-18",
      "bid": "9.92",
      "ask": "10.05",
      "open": "10.45",
      "high": "10.45",
      "low": "9.96",
      "close": "10.10",
      "average": "10.1078",
      "volume": "24081",
      "turnover": "243405.16",
      "trades": "46"
    },
    {
      "date": "2024-03-19",
      "bid": "9.94",
      "ask": "10.05",
      "open": "10.00",
      "high": "10.05",
      "low": "9.92",
      "close": "10.05",
      "average": "9.9834",
      "volume": "3345",
      "turnover": "33394.34",
      "trades": "23"
    },
    {
      "date": "2024-03-20",
      "bid": "9.98",
      "ask": "10.00",
      "open": "10.05",
      "high": "10.05",
      "low": "9.98",
      "close": "10.00",
      "average": "10.0147",
      "volume": "1313",
      "turnover": "13149.28",
      "trades": "15"
    },
    {
      "date": "2024-03-21",
      "bid": "9.94",
      "ask": "9.98",
      "open": "10.05",
      "high": "10.30",
      "low": "9.76",
      "close": "9.96",
      "average": "10.0175",
      "volume": "33608",
      "turnover": "336668.45",
      "trades": "59"
    },
    {
      "date": "2024-03-22",
      "bid": "9.86",
      "ask": "9.96",
      "open": "10.10",
      "high": "10.30",
      "low": "9.76",
      "close": "9.88",
      "average": "10.0215",
      "volume": "25218",
      "turnover": "252722.83",
      "trades": "51"
    },
    {
      "date": "2024-03-25",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.92",
      "high": "10.40",
      "low": "9.74",
      "close": "9.90",
      "average": "9.9481",
      "volume": "30860",
      "turnover": "306999.02",
      "trades": "83"
    },
    {
      "date": "2024-03-26",
      "bid": "9.82",
      "ask": "9.94",
      "open": "9.88",
      "high": "10.05",
      "low": "9.74",
      "close": "9.94",
      "average": "9.9033",
      "volume": "9982",
      "turnover": "98854.35",
      "trades": "49"
    },
    {
      "date": "2024-03-27",
      "bid": "9.88",
      "ask": "9.98",
      "open": "9.94",
      "high": "9.98",
      "low": "9.84",
      "close": "9.98",
      "average": "9.9515",
      "volume": "17918",
      "turnover": "178310.34",
      "trades": "53"
    },
    {
      "date": "2024-03-28",
      "bid": "9.90",
      "ask": "9.98",
      "open": "10.05",
      "high": "10.35",
      "low": "9.90",
      "close": "9.98",
      "average": "10.0252",
      "volume": "18345",
      "turnover": "183911.91",
      "trades": "42"
    },
    {
      "date": "2024-04-02",
      "bid": "9.72",
      "ask": "9.86",
      "open": "9.98",
      "high": "10.45",
      "low": "9.80",
      "close": "9.88",
      "average": "9.9742",
      "volume": "29193",
      "turnover": "291177.41",
      "trades": "85"
    },
    {
      "date": "2024-04-03",
      "bid": "10.25",
      "ask": "10.55",
      "open": "9.86",
      "high": "10.90",
      "low": "9.80",
      "close": "10.55",
      "average": "9.9971",
      "volume": "49379",
      "turnover": "493648",
      "trades": "60"
    },
    {
      "date": "2024-04-04",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.55",
      "high": "10.60",
      "low": "10.20",
      "close": "10.25",
      "average": "10.4179",
      "volume": "59355",
      "turnover": "618356.55",
      "trades": "102"
    },
    {
      "date": "2024-04-05",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.30",
      "high": "10.55",
      "low": "10.05",
      "close": "10.35",
      "average": "10.2609",
      "volume": "26529",
      "turnover": "272211.3",
      "trades": "82"
    },
    {
      "date": "2024-04-08",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.35",
      "high": "10.35",
      "low": "10.00",
      "close": "10.20",
      "average": "10.1474",
      "volume": "30840",
      "turnover": "312947.05",
      "trades": "57"
    },
    {
      "date": "2024-04-09",
      "bid": "10.50",
      "ask": "10.70",
      "open": "10.20",
      "high": "10.70",
      "low": "10.20",
      "close": "10.70",
      "average": "10.4016",
      "volume": "16329",
      "turnover": "169847.5",
      "trades": "31"
    },
    {
      "date": "2024-04-10",
      "bid": "10.00",
      "ask": "10.05",
      "open": "10.70",
      "high": "11.00",
      "low": "9.96",
      "close": "10.00",
      "average": "10.3633",
      "volume": "63611",
      "turnover": "659222.31",
      "trades": "125"
    },
    {
      "date": "2024-04-11",
      "bid": "9.88",
      "ask": "9.92",
      "open": "9.94",
      "high": "9.96",
      "low": "9.76",
      "close": "9.92",
      "average": "9.8759",
      "volume": "33037",
      "turnover": "326268.68",
      "trades": "90"
    },
    {
      "date": "2024-04-12",
      "bid": "10.05",
      "ask": "10.30",
      "open": "9.92",
      "high": "10.40",
      "low": "9.90",
      "close": "10.35",
      "average": "10.0511",
      "volume": "59122",
      "turnover": "594240.99",
      "trades": "70"
    },
    {
      "date": "2024-04-15",
      "bid": "9.90",
      "ask": "9.96",
      "open": "10.05",
      "high": "10.20",
      "low": "9.90",
      "close": "9.90",
      "average": "10.0488",
      "volume": "49935",
      "turnover": "501788.09",
      "trades": "106"
    },
    {
      "date": "2024-04-16",
      "bid": "9.82",
      "ask": "9.86",
      "open": "9.98",
      "high": "10.00",
      "low": "9.82",
      "close": "9.86",
      "average": "9.8987",
      "volume": "25237",
      "turnover": "249814.48",
      "trades": "65"
    },
    {
      "date": "2024-04-17",
      "bid": "9.80",
      "ask": "9.86",
      "open": "9.86",
      "high": "9.86",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8489",
      "volume": "7508",
      "turnover": "73945.3",
      "trades": "61"
    },
    {
      "date": "2024-04-18",
      "bid": "9.88",
      "ask": "10.00",
      "open": "9.86",
      "high": "10.00",
      "low": "9.80",
      "close": "10.00",
      "average": "9.9004",
      "volume": "13786",
      "turnover": "136486.6",
      "trades": "45"
    },
    {
      "date": "2024-04-19",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.05",
      "high": "10.50",
      "low": "10.05",
      "close": "10.50",
      "average": "10.3562",
      "volume": "53982",
      "turnover": "559050.15",
      "trades": "78"
    },
    {
      "date": "2024-04-22",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.50",
      "high": "10.70",
      "low": "10.25",
      "close": "10.50",
      "average": "10.4081",
      "volume": "35587",
      "turnover": "370393.9",
      "trades": "86"
    },
    {
      "date": "2024-04-23",
      "bid": "10.10",
      "ask": "10.35",
      "open": "10.45",
      "high": "10.45",
      "low": "10.15",
      "close": "10.35",
      "average": "10.3123",
      "volume": "7119",
      "turnover": "73413",
      "trades": "49"
    },
    {
      "date": "2024-04-24",
      "bid": "9.88",
      "ask": "9.96",
      "open": "10.30",
      "high": "10.35",
      "low": "9.84",
      "close": "9.90",
      "average": "9.9565",
      "volume": "43450",
      "turnover": "432611.5",
      "trades": "92"
    },
    {
      "date": "2024-04-25",
      "bid": "9.90",
      "ask": "10.05",
      "open": "10.00",
      "high": "10.05",
      "low": "9.78",
      "close": "10.05",
      "average": "9.9263",
      "volume": "27058",
      "turnover": "268586.98",
      "trades": "95"
    },
    {
      "date": "2024-04-26",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.10",
      "low": "10.00",
      "close": "10.10",
      "average": "10.0417",
      "volume": "8093",
      "turnover": "81267.45",
      "trades": "54"
    },
    {
      "date": "2024-04-29",
      "bid": "8.80",
      "ask": "8.90",
      "open": "10.10",
      "high": "10.10",
      "low": "8.70",
      "close": "8.90",
      "average": "9.0227",
      "volume": "647762",
      "turnover": "5844546.62",
      "trades": "310"
    },
    {
      "date": "2024-04-30",
      "bid": "8.78",
      "ask": "8.90",
      "open": "8.86",
      "high": "8.90",
      "low": "8.78",
      "close": "8.90",
      "average": "8.8668",
      "volume": "54804",
      "turnover": "485937.86",
      "trades": "81"
    },
    {
      "date": "2024-05-02",
      "bid": "8.78",
      "ask": "8.90",
      "open": "8.90",
      "high": "8.94",
      "low": "8.78",
      "close": "8.90",
      "average": "8.8964",
      "volume": "36554",
      "turnover": "325200.38",
      "trades": "146"
    },
    {
      "date": "2024-05-03",
      "bid": "8.74",
      "ask": "8.82",
      "open": "8.90",
      "high": "9.00",
      "low": "8.70",
      "close": "8.82",
      "average": "8.7376",
      "volume": "317512",
      "turnover": "2774289.24",
      "trades": "163"
    },
    {
      "date": "2024-05-06",
      "bid": "8.80",
      "ask": "8.90",
      "open": "8.82",
      "high": "8.94",
      "low": "8.80",
      "close": "8.90",
      "average": "8.8912",
      "volume": "130019",
      "turnover": "1156023.94",
      "trades": "133"
    },
    {
      "date": "2024-05-07",
      "bid": "8.66",
      "ask": "8.68",
      "open": "8.90",
      "high": "8.90",
      "low": "8.66",
      "close": "8.70",
      "average": "8.7409",
      "volume": "50770",
      "turnover": "443775.02",
      "trades": "162"
    },
    {
      "date": "2024-05-08",
      "bid": "8.60",
      "ask": "8.70",
      "open": "8.70",
      "high": "9.00",
      "low": "8.66",
      "close": "8.70",
      "average": "8.80",
      "volume": "35493",
      "turnover": "312338.28",
      "trades": "101"
    },
    {
      "date": "2024-05-10",
      "bid": "8.70",
      "ask": "8.84",
      "open": "8.70",
      "high": "8.96",
      "low": "8.66",
      "close": "8.84",
      "average": "8.7925",
      "volume": "97988",
      "turnover": "861555.98",
      "trades": "188"
    },
    {
      "date": "2024-05-13",
      "bid": "8.80",
      "ask": "9.02",
      "open": "8.86",
      "high": "9.50",
      "low": "8.76",
      "close": "9.02",
      "average": "8.9488",
      "volume": "139320",
      "turnover": "1246748.87",
      "trades": "179"
    },
    {
      "date": "2024-05-14",
      "bid": "8.44",
      "ask": "8.48",
      "open": "9.00",
      "high": "9.00",
      "low": "8.02",
      "close": "8.48",
      "average": "8.5997",
      "volume": "226012",
      "turnover": "1943645",
      "trades": "400"
    },
    {
      "date": "2024-05-15",
      "bid": "7.78",
      "ask": "7.86",
      "open": "8.48",
      "high": "8.50",
      "low": "7.50",
      "close": "7.86",
      "average": "8.1218",
      "volume": "178827",
      "turnover": "1452395.54",
      "trades": "444"
    },
    {
      "date": "2024-05-16",
      "bid": "7.36",
      "ask": "7.60",
      "open": "7.80",
      "high": "7.80",
      "low": "7.10",
      "close": "7.40",
      "average": "7.4003",
      "volume": "134072",
      "turnover": "992167.2",
      "trades": "345"
    },
    {
      "date": "2024-05-17",
      "bid": "7.36",
      "ask": "7.50",
      "open": "7.40",
      "high": "7.50",
      "low": "7.18",
      "close": "7.36",
      "average": "7.3178",
      "volume": "107692",
      "turnover": "788072.22",
      "trades": "229"
    },
    {
      "date": "2024-05-20",
      "bid": "7.50",
      "ask": "7.60",
      "open": "7.48",
      "high": "7.70",
      "low": "7.36",
      "close": "7.58",
      "average": "7.5418",
      "volume": "132182",
      "turnover": "996896.7",
      "trades": "271"
    },
    {
      "date": "2024-05-21",
      "bid": "7.80",
      "ask": "7.86",
      "open": "7.62",
      "high": "8.00",
      "low": "7.48",
      "close": "7.80",
      "average": "7.7793",
      "volume": "217250",
      "turnover": "1690060.9",
      "trades": "313"
    },
    {
      "date": "2024-05-22",
      "bid": "7.96",
      "ask": "8.00",
      "open": "7.86",
      "high": "8.00",
      "low": "7.64",
      "close": "8.00",
      "average": "7.8394",
      "volume": "130415",
      "turnover": "1022370.54",
      "trades": "252"
    },
    {
      "date": "2024-05-23",
      "bid": "8.74",
      "ask": "8.92",
      "open": "8.02",
      "high": "8.96",
      "low": "8.02",
      "close": "8.80",
      "average": "8.5167",
      "volume": "403556",
      "turnover": "3436980.44",
      "trades": "394"
    },
    {
      "date": "2024-05-24",
      "bid": "7.16",
      "ask": "7.24",
      "open": "8.30",
      "high": "8.30",
      "low": "6.96",
      "close": "7.24",
      "average": "7.3962",
      "volume": "434090",
      "turnover": "3210599.78",
      "trades": "571"
    },
    {
      "date": "2024-05-27",
      "bid": "6.68",
      "ask": "6.70",
      "open": "7.24",
      "high": "7.24",
      "low": "6.60",
      "close": "6.70",
      "average": "6.8497",
      "volume": "215080",
      "turnover": "1473229.7",
      "trades": "344"
    },
    {
      "date": "2024-05-28",
      "bid": "6.72",
      "ask": "6.78",
      "open": "6.72",
      "high": "7.24",
      "low": "6.64",
      "close": "6.78",
      "average": "6.8842",
      "volume": "93269",
      "turnover": "642079.72",
      "trades": "182"
    },
    {
      "date": "2024-05-29",
      "bid": "6.82",
      "ask": "6.94",
      "open": "6.72",
      "high": "6.98",
      "low": "6.54",
      "close": "6.94",
      "average": "6.8372",
      "volume": "99366",
      "turnover": "679386.22",
      "trades": "129"
    },
    {
      "date": "2024-05-30",
      "bid": "6.80",
      "ask": "6.86",
      "open": "6.96",
      "high": "6.96",
      "low": "6.80",
      "close": "6.88",
      "average": "6.8853",
      "volume": "69417",
      "turnover": "477953.42",
      "trades": "236"
    },
    {
      "date": "2024-05-31",
      "bid": "7.02",
      "ask": "7.08",
      "open": "6.88",
      "high": "7.18",
      "low": "6.76",
      "close": "7.14",
      "average": "6.941",
      "volume": "96577",
      "turnover": "670338.6",
      "trades": "490"
    },
    {
      "date": "2024-06-03",
      "bid": "6.42",
      "ask": "6.50",
      "open": "7.14",
      "high": "7.18",
      "low": "6.46",
      "close": "6.60",
      "average": "6.8575",
      "volume": "273294",
      "turnover": "1874108.2",
      "trades": "473"
    },
    {
      "date": "2024-06-04",
      "bid": "6.60",
      "ask": "6.68",
      "open": "6.60",
      "high": "6.74",
      "low": "6.58",
      "close": "6.60",
      "average": "6.6388",
      "volume": "41974",
      "turnover": "278658.62",
      "trades": "133"
    },
    {
      "date": "2024-06-05",
      "bid": "6.42",
      "ask": "6.46",
      "open": "6.68",
      "high": "6.70",
      "low": "6.46",
      "close": "6.46",
      "average": "6.5791",
      "volume": "90044",
      "turnover": "592404.28",
      "trades": "152"
    },
    {
      "date": "2024-06-07",
      "bid": "6.66",
      "ask": "6.68",
      "open": "6.46",
      "high": "6.80",
      "low": "6.46",
      "close": "6.68",
      "average": "6.671",
      "volume": "53937",
      "turnover": "359813.02",
      "trades": "159"
    },
    {
      "date": "2024-06-10",
      "bid": "6.60",
      "ask": "6.64",
      "open": "6.68",
      "high": "6.72",
      "low": "6.46",
      "close": "6.64",
      "average": "6.6177",
      "volume": "185942",
      "turnover": "1230513.44",
      "trades": "168"
    },
    {
      "date": "2024-06-11",
      "bid": "6.86",
      "ask": "6.94",
      "open": "6.66",
      "high": "6.96",
      "low": "6.24",
      "close": "6.94",
      "average": "6.6505",
      "volume": "354295",
      "turnover": "2356254.4",
      "trades": "221"
    },
    {
      "date": "2024-06-12",
      "bid": "6.80",
      "ask": "6.86",
      "open": "6.98",
      "high": "7.20",
      "low": "6.74",
      "close": "6.86",
      "average": "6.9372",
      "volume": "150398",
      "turnover": "1043334.06",
      "trades": "180"
    },
    {
      "date": "2024-06-13",
      "bid": "6.64",
      "ask": "6.72",
      "open": "6.86",
      "high": "7.10",
      "low": "6.64",
      "close": "6.64",
      "average": "6.8787",
      "volume": "69443",
      "turnover": "477677.5",
      "trades": "131"
    },
    {
      "date": "2024-06-14",
      "bid": "6.62",
      "ask": "6.76",
      "open": "6.74",
      "high": "6.76",
      "low": "6.62",
      "close": "6.72",
      "average": "6.6887",
      "volume": "40895",
      "turnover": "273536.26",
      "trades": "106"
    },
    {
      "date": "2024-06-17",
      "bid": "6.52",
      "ask": "6.72",
      "open": "6.60",
      "high": "6.76",
      "low": "6.52",
      "close": "6.72",
      "average": "6.6415",
      "volume": "30077",
      "turnover": "199756",
      "trades": "111"
    },
    {
      "date": "2024-06-18",
      "bid": "6.72",
      "ask": "6.78",
      "open": "6.72",
      "high": "7.00",
      "low": "6.62",
      "close": "6.78",
      "average": "6.7974",
      "volume": "134334",
      "turnover": "913122.24",
      "trades": "114"
    },
    {
      "date": "2024-06-19",
      "bid": "6.60",
      "ask": "6.70",
      "open": "6.78",
      "high": "6.86",
      "low": "6.54",
      "close": "6.70",
      "average": "6.684",
      "volume": "76937",
      "turnover": "514243.56",
      "trades": "119"
    },
    {
      "date": "2024-06-20",
      "bid": "6.36",
      "ask": "6.46",
      "open": "6.70",
      "high": "6.74",
      "low": "6.02",
      "close": "6.48",
      "average": "6.4625",
      "volume": "150556",
      "turnover": "972963.78",
      "trades": "149"
    },
    {
      "date": "2024-06-24",
      "bid": "6.52",
      "ask": "6.66",
      "open": "6.48",
      "high": "6.66",
      "low": "6.34",
      "close": "6.66",
      "average": "6.4657",
      "volume": "34959",
      "turnover": "226035.42",
      "trades": "121"
    },
    {
      "date": "2024-06-25",
      "bid": "6.46",
      "ask": "6.54",
      "open": "6.50",
      "high": "6.88",
      "low": "6.34",
      "close": "6.54",
      "average": "6.4906",
      "volume": "117939",
      "turnover": "765492.64",
      "trades": "197"
    },
    {
      "date": "2024-06-26",
      "bid": "6.66",
      "ask": "6.68",
      "open": "6.58",
      "high": "6.80",
      "low": "6.50",
      "close": "6.78",
      "average": "6.6441",
      "volume": "70443",
      "turnover": "468028.14",
      "trades": "127"
    },
    {
      "date": "2024-06-27",
      "bid": "6.58",
      "ask": "6.64",
      "open": "6.80",
      "high": "6.80",
      "low": "6.52",
      "close": "6.64",
      "average": "6.5936",
      "volume": "52091",
      "turnover": "343467.26",
      "trades": "107"
    },
    {
      "date": "2024-06-28",
      "bid": "6.56",
      "ask": "6.64",
      "open": "6.64",
      "high": "6.64",
      "low": "6.52",
      "close": "6.64",
      "average": "6.5963",
      "volume": "23989",
      "turnover": "158239.24",
      "trades": "85"
    },
    {
      "date": "2024-07-01",
      "bid": "6.48",
      "ask": "6.58",
      "open": "6.64",
      "high": "6.70",
      "low": "6.30",
      "close": "6.58",
      "average": "6.5422",
      "volume": "84973",
      "turnover": "555907.46",
      "trades": "176"
    },
    {
      "date": "2024-07-02",
      "bid": "6.46",
      "ask": "6.58",
      "open": "6.58",
      "high": "6.60",
      "low": "6.40",
      "close": "6.54",
      "average": "6.5253",
      "volume": "104226",
      "turnover": "680108.52",
      "trades": "122"
    },
    {
      "date": "2024-07-03",
      "bid": "6.48",
      "ask": "6.58",
      "open": "6.54",
      "high": "6.80",
      "low": "6.44",
      "close": "6.58",
      "average": "6.5552",
      "volume": "44964",
      "turnover": "294747.56",
      "trades": "99"
    },
    {
      "date": "2024-07-04",
      "bid": "6.50",
      "ask": "6.58",
      "open": "6.58",
      "high": "6.70",
      "low": "6.48",
      "close": "6.60",
      "average": "6.5652",
      "volume": "64858",
      "turnover": "425808.28",
      "trades": "97"
    },
    {
      "date": "2024-07-05",
      "bid": "6.42",
      "ask": "6.50",
      "open": "6.60",
      "high": "6.60",
      "low": "6.40",
      "close": "6.50",
      "average": "6.5418",
      "volume": "44533",
      "turnover": "291325.82",
      "trades": "89"
    },
    {
      "date": "2024-07-08",
      "bid": "6.58",
      "ask": "6.62",
      "open": "6.48",
      "high": "6.74",
      "low": "6.40",
      "close": "6.54",
      "average": "6.5905",
      "volume": "117321",
      "turnover": "773201.96",
      "trades": "137"
    },
    {
      "date": "2024-07-09",
      "bid": "6.64",
      "ask": "6.72",
      "open": "6.70",
      "high": "7.16",
      "low": "6.32",
      "close": "6.62",
      "average": "6.6391",
      "volume": "135166",
      "turnover": "897386.54",
      "trades": "149"
    },
    {
      "date": "2024-07-10",
      "bid": "6.80",
      "ask": "7.04",
      "open": "6.64",
      "high": "7.00",
      "low": "6.64",
      "close": "7.00",
      "average": "6.874",
      "volume": "191208",
      "turnover": "1314356.86",
      "trades": "153"
    },
    {
      "date": "2024-07-11",
      "bid": "7.14",
      "ask": "7.18",
      "open": "7.00",
      "high": "7.30",
      "low": "7.00",
      "close": "7.20",
      "average": "7.1608",
      "volume": "60819",
      "turnover": "435510.04",
      "trades": "178"
    },
    {
      "date": "2024-07-12",
      "bid": "7.30",
      "ask": "7.32",
      "open": "7.20",
      "high": "7.48",
      "low": "7.02",
      "close": "7.34",
      "average": "7.3439",
      "volume": "48039",
      "turnover": "352795.3",
      "trades": "127"
    },
    {
      "date": "2024-07-15",
      "bid": "7.52",
      "ask": "7.60",
      "open": "7.38",
      "high": "7.90",
      "low": "7.38",
      "close": "7.60",
      "average": "7.596",
      "volume": "143472",
      "turnover": "1089814.06",
      "trades": "213"
    },
    {
      "date": "2024-07-16",
      "bid": "7.46",
      "ask": "7.58",
      "open": "7.60",
      "high": "7.62",
      "low": "7.42",
      "close": "7.58",
      "average": "7.5189",
      "volume": "24923",
      "turnover": "187393.9",
      "trades": "80"
    },
    {
      "date": "2024-07-17",
      "bid": "7.66",
      "ask": "7.74",
      "open": "7.46",
      "high": "7.86",
      "low": "7.46",
      "close": "7.66",
      "average": "7.6811",
      "volume": "41574",
      "turnover": "319335.42",
      "trades": "136"
    },
    {
      "date": "2024-07-18",
      "bid": "7.62",
      "ask": "7.76",
      "open": "7.78",
      "high": "8.00",
      "low": "7.46",
      "close": "7.76",
      "average": "7.729",
      "volume": "133486",
      "turnover": "1031717.04",
      "trades": "220"
    },
    {
      "date": "2024-07-19",
      "bid": "7.76",
      "ask": "7.88",
      "open": "7.78",
      "high": "7.88",
      "low": "7.60",
      "close": "7.88",
      "average": "7.7415",
      "volume": "62841",
      "turnover": "486483.46",
      "trades": "121"
    },
    {
      "date": "2024-07-22",
      "bid": "7.50",
      "ask": "7.60",
      "open": "7.88",
      "high": "7.90",
      "low": "7.50",
      "close": "7.50",
      "average": "7.6331",
      "volume": "64594",
      "turnover": "493053.4",
      "trades": "146"
    },
    {
      "date": "2024-07-23",
      "bid": "7.46",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.78",
      "low": "7.46",
      "close": "7.50",
      "average": "7.5666",
      "volume": "45138",
      "turnover": "341541.38",
      "trades": "118"
    },
    {
      "date": "2024-07-24",
      "bid": "7.34",
      "ask": "7.42",
      "open": "7.50",
      "high": "7.50",
      "low": "7.14",
      "close": "7.48",
      "average": "7.2544",
      "volume": "41426",
      "turnover": "300522.14",
      "trades": "130"
    },
    {
      "date": "2024-07-25",
      "bid": "7.18",
      "ask": "7.26",
      "open": "7.48",
      "high": "7.48",
      "low": "7.18",
      "close": "7.26",
      "average": "7.3147",
      "volume": "42146",
      "turnover": "308283.78",
      "trades": "105"
    },
    {
      "date": "2024-07-26",
      "bid": "7.02",
      "ask": "7.04",
      "open": "7.26",
      "high": "7.28",
      "low": "6.94",
      "close": "7.04",
      "average": "7.0988",
      "volume": "57332",
      "turnover": "406988.62",
      "trades": "149"
    },
    {
      "date": "2024-07-29",
      "bid": "7.26",
      "ask": "7.36",
      "open": "7.04",
      "high": "7.40",
      "low": "7.04",
      "close": "7.38",
      "average": "7.1804",
      "volume": "26069",
      "turnover": "187184.66",
      "trades": "103"
    },
    {
      "date": "2024-07-30",
      "bid": "7.38",
      "ask": "7.40",
      "open": "7.42",
      "high": "7.46",
      "low": "7.32",
      "close": "7.40",
      "average": "7.4168",
      "volume": "21476",
      "turnover": "159282.2",
      "trades": "83"
    },
    {
      "date": "2024-07-31",
      "bid": "7.48",
      "ask": "7.60",
      "open": "7.42",
      "high": "7.60",
      "low": "7.40",
      "close": "7.60",
      "average": "7.5035",
      "volume": "25633",
      "turnover": "192336.68",
      "trades": "97"
    },
    {
      "date": "2024-08-01",
      "bid": "7.66",
      "ask": "7.70",
      "open": "7.62",
      "high": "7.80",
      "low": "7.60",
      "close": "7.66",
      "average": "7.7012",
      "volume": "26686",
      "turnover": "205512.98",
      "trades": "109"
    },
    {
      "date": "2024-08-02",
      "bid": "7.34",
      "ask": "7.44",
      "open": "7.66",
      "high": "7.70",
      "low": "7.34",
      "close": "7.48",
      "average": "7.5137",
      "volume": "32096",
      "turnover": "241159.7",
      "trades": "90"
    },
    {
      "date": "2024-08-05",
      "bid": "6.86",
      "ask": "6.90",
      "open": "7.30",
      "high": "7.40",
      "low": "6.56",
      "close": "6.90",
      "average": "6.9463",
      "volume": "110109",
      "turnover": "764845.36",
      "trades": "242"
    },
    {
      "date": "2024-08-06",
      "bid": "6.98",
      "ask": "7.10",
      "open": "6.96",
      "high": "7.48",
      "low": "6.96",
      "close": "7.10",
      "average": "7.131",
      "volume": "55789",
      "turnover": "397829.68",
      "trades": "153"
    },
    {
      "date": "2024-08-07",
      "bid": "7.20",
      "ask": "7.26",
      "open": "7.10",
      "high": "7.42",
      "low": "7.10",
      "close": "7.34",
      "average": "7.2253",
      "volume": "31742",
      "turnover": "229346.02",
      "trades": "121"
    },
    {
      "date": "2024-08-08",
      "bid": "7.22",
      "ask": "7.36",
      "open": "7.34",
      "high": "7.40",
      "low": "7.14",
      "close": "7.38",
      "average": "7.2616",
      "volume": "15313",
      "turnover": "111196.16",
      "trades": "85"
    },
    {
      "date": "2024-08-09",
      "bid": "7.12",
      "ask": "7.18",
      "open": "7.38",
      "high": "7.50",
      "low": "7.12",
      "close": "7.18",
      "average": "7.3002",
      "volume": "65628",
      "turnover": "479097.26",
      "trades": "113"
    },
    {
      "date": "2024-08-12",
      "bid": "7.16",
      "ask": "7.28",
      "open": "7.18",
      "high": "7.30",
      "low": "7.02",
      "close": "7.02",
      "average": "7.1991",
      "volume": "24710",
      "turnover": "177890.02",
      "trades": "109"
    },
    {
      "date": "2024-08-13",
      "bid": "7.16",
      "ask": "7.24",
      "open": "7.04",
      "high": "7.26",
      "low": "7.04",
      "close": "7.24",
      "average": "7.1594",
      "volume": "22351",
      "turnover": "160020.32",
      "trades": "86"
    },
    {
      "date": "2024-08-14",
      "bid": "7.12",
      "ask": "7.24",
      "open": "7.24",
      "high": "7.26",
      "low": "7.00",
      "close": "7.24",
      "average": "7.1267",
      "volume": "21489",
      "turnover": "153146.44",
      "trades": "99"
    },
    {
      "date": "2024-08-15",
      "bid": "7.10",
      "ask": "7.20",
      "open": "7.10",
      "high": "7.20",
      "low": "6.44",
      "close": "7.20",
      "average": "6.7735",
      "volume": "284396",
      "turnover": "1926356.54",
      "trades": "281"
    },
    {
      "date": "2024-08-16",
      "bid": "7.06",
      "ask": "7.26",
      "open": "7.20",
      "high": "7.28",
      "low": "7.02",
      "close": "7.26",
      "average": "7.1783",
      "volume": "19509",
      "turnover": "140041.16",
      "trades": "85"
    },
    {
      "date": "2024-08-19",
      "bid": "6.96",
      "ask": "7.06",
      "open": "7.26",
      "high": "7.26",
      "low": "6.96",
      "close": "7.06",
      "average": "7.0041",
      "volume": "61631",
      "turnover": "431669.7",
      "trades": "94"
    },
    {
      "date": "2024-08-20",
      "bid": "6.78",
      "ask": "6.90",
      "open": "7.06",
      "high": "7.06",
      "low": "6.66",
      "close": "6.90",
      "average": "6.7961",
      "volume": "53441",
      "turnover": "363191.88",
      "trades": "134"
    },
    {
      "date": "2024-08-21",
      "bid": "6.86",
      "ask": "6.90",
      "open": "6.90",
      "high": "6.90",
      "low": "6.74",
      "close": "6.86",
      "average": "6.8362",
      "volume": "6069",
      "turnover": "41489.1",
      "trades": "48"
    },
    {
      "date": "2024-08-22",
      "bid": "6.64",
      "ask": "6.74",
      "open": "6.86",
      "high": "6.90",
      "low": "6.60",
      "close": "6.66",
      "average": "6.7144",
      "volume": "51132",
      "turnover": "343323.14",
      "trades": "93"
    },
    {
      "date": "2024-08-23",
      "bid": "6.64",
      "ask": "6.72",
      "open": "6.66",
      "high": "6.76",
      "low": "6.60",
      "close": "6.74",
      "average": "6.68",
      "volume": "30527",
      "turnover": "203919.16",
      "trades": "125"
    },
    {
      "date": "2024-08-26",
      "bid": "6.42",
      "ask": "6.48",
      "open": "6.60",
      "high": "6.60",
      "low": "6.38",
      "close": "6.48",
      "average": "6.5039",
      "volume": "70358",
      "turnover": "457603.96",
      "trades": "169"
    },
    {
      "date": "2024-08-27",
      "bid": "6.42",
      "ask": "6.50",
      "open": "6.50",
      "high": "6.54",
      "low": "6.40",
      "close": "6.50",
      "average": "6.4697",
      "volume": "21552",
      "turnover": "139433.98",
      "trades": "97"
    },
    {
      "date": "2024-08-28",
      "bid": "6.50",
      "ask": "6.56",
      "open": "6.56",
      "high": "6.56",
      "low": "6.42",
      "close": "6.56",
      "average": "6.4854",
      "volume": "9100",
      "turnover": "59016.76",
      "trades": "79"
    },
    {
      "date": "2024-08-29",
      "bid": "6.50",
      "ask": "6.56",
      "open": "6.56",
      "high": "6.60",
      "low": "6.50",
      "close": "6.56",
      "average": "6.5458",
      "volume": "29231",
      "turnover": "191339.28",
      "trades": "79"
    },
    {
      "date": "2024-08-30",
      "bid": "6.38",
      "ask": "6.48",
      "open": "6.56",
      "high": "6.70",
      "low": "6.38",
      "close": "6.40",
      "average": "6.5104",
      "volume": "72306",
      "turnover": "470742.34",
      "trades": "116"
    },
    {
      "date": "2024-09-02",
      "bid": "6.38",
      "ask": "6.42",
      "open": "6.40",
      "high": "6.64",
      "low": "6.16",
      "close": "6.40",
      "average": "6.3685",
      "volume": "48357",
      "turnover": "307959.78",
      "trades": "139"
    },
    {
      "date": "2024-09-03",
      "bid": "6.16",
      "ask": "6.22",
      "open": "6.40",
      "high": "6.40",
      "low": "6.16",
      "close": "6.16",
      "average": "6.2443",
      "volume": "15132",
      "turnover": "94489.46",
      "trades": "83"
    },
    {
      "date": "2024-09-04",
      "bid": "6.16",
      "ask": "6.24",
      "open": "6.16",
      "high": "6.40",
      "low": "6.00",
      "close": "6.16",
      "average": "6.1867",
      "volume": "46085",
      "turnover": "285115.54",
      "trades": "98"
    },
    {
      "date": "2024-09-05",
      "bid": "6.12",
      "ask": "6.24",
      "open": "6.24",
      "high": "6.24",
      "low": "6.16",
      "close": "6.18",
      "average": "6.2231",
      "volume": "17336",
      "turnover": "107884.08",
      "trades": "45"
    },
    {
      "date": "2024-09-06",
      "bid": "6.12",
      "ask": "6.22",
      "open": "6.24",
      "high": "6.24",
      "low": "6.02",
      "close": "6.22",
      "average": "6.2179",
      "volume": "18561",
      "turnover": "115411.18",
      "trades": "48"
    },
    {
      "date": "2024-09-09",
      "bid": "6.04",
      "ask": "6.18",
      "open": "6.22",
      "high": "6.24",
      "low": "6.02",
      "close": "6.02",
      "average": "6.1337",
      "volume": "48511",
      "turnover": "297551.94",
      "trades": "84"
    },
    {
      "date": "2024-09-10",
      "bid": "6.02",
      "ask": "6.10",
      "open": "6.04",
      "high": "6.18",
      "low": "5.94",
      "close": "6.10",
      "average": "6.0323",
      "volume": "74060",
      "turnover": "446748.44",
      "trades": "158"
    },
    {
      "date": "2024-09-11",
      "bid": "6.20",
      "ask": "6.40",
      "open": "6.10",
      "high": "6.42",
      "low": "6.04",
      "close": "6.40",
      "average": "6.1361",
      "volume": "36018",
      "turnover": "221010.72",
      "trades": "76"
    },
    {
      "date": "2024-09-12",
      "bid": "6.32",
      "ask": "6.42",
      "open": "6.38",
      "high": "6.44",
      "low": "6.20",
      "close": "6.40",
      "average": "6.3668",
      "volume": "39896",
      "turnover": "254009.26",
      "trades": "72"
    },
    {
      "date": "2024-09-13",
      "bid": "6.52",
      "ask": "6.66",
      "open": "6.40",
      "high": "6.68",
      "low": "6.32",
      "close": "6.52",
      "average": "6.4569",
      "volume": "36596",
      "turnover": "236297.54",
      "trades": "73"
    },
    {
      "date": "2024-09-16",
      "bid": "6.54",
      "ask": "6.68",
      "open": "6.74",
      "high": "6.76",
      "low": "6.52",
      "close": "6.52",
      "average": "6.7036",
      "volume": "10183",
      "turnover": "68263.22",
      "trades": "70"
    },
    {
      "date": "2024-09-17",
      "bid": "6.46",
      "ask": "6.58",
      "open": "6.52",
      "high": "6.74",
      "low": "6.40",
      "close": "6.60",
      "average": "6.5296",
      "volume": "37868",
      "turnover": "247263.18",
      "trades": "77"
    },
    {
      "date": "2024-09-18",
      "bid": "6.52",
      "ask": "6.68",
      "open": "6.60",
      "high": "6.74",
      "low": "6.42",
      "close": "6.52",
      "average": "6.5574",
      "volume": "17283",
      "turnover": "113331.34",
      "trades": "59"
    },
    {
      "date": "2024-09-19",
      "bid": "6.88",
      "ask": "6.98",
      "open": "6.52",
      "high": "7.06",
      "low": "6.52",
      "close": "7.00",
      "average": "6.9056",
      "volume": "143645",
      "turnover": "991952.76",
      "trades": "105"
    },
    {
      "date": "2024-09-20",
      "bid": "7.08",
      "ask": "7.16",
      "open": "7.02",
      "high": "7.20",
      "low": "7.00",
      "close": "7.16",
      "average": "7.1042",
      "volume": "35188",
      "turnover": "249982.8",
      "trades": "116"
    },
    {
      "date": "2024-09-23",
      "bid": "6.86",
      "ask": "6.94",
      "open": "7.16",
      "high": "7.16",
      "low": "6.74",
      "close": "6.94",
      "average": "6.9535",
      "volume": "86534",
      "turnover": "601717.84",
      "trades": "126"
    },
    {
      "date": "2024-09-24",
      "bid": "7.06",
      "ask": "7.12",
      "open": "6.92",
      "high": "7.16",
      "low": "6.80",
      "close": "7.12",
      "average": "7.0372",
      "volume": "69264",
      "turnover": "487421.16",
      "trades": "108"
    },
    {
      "date": "2024-09-25",
      "bid": "7.06",
      "ask": "7.26",
      "open": "7.10",
      "high": "7.28",
      "low": "7.00",
      "close": "7.12",
      "average": "7.186",
      "volume": "44693",
      "turnover": "321165.92",
      "trades": "132"
    },
    {
      "date": "2024-09-26",
      "bid": "7.12",
      "ask": "7.24",
      "open": "7.18",
      "high": "7.26",
      "low": "7.10",
      "close": "7.24",
      "average": "7.217",
      "volume": "19497",
      "turnover": "140709.66",
      "trades": "112"
    },
    {
      "date": "2024-09-27",
      "bid": "7.34",
      "ask": "7.46",
      "open": "7.20",
      "high": "7.48",
      "low": "7.14",
      "close": "7.46",
      "average": "7.3019",
      "volume": "38925",
      "turnover": "284227.96",
      "trades": "118"
    },
    {
      "date": "2024-09-30",
      "bid": "7.26",
      "ask": "7.38",
      "open": "7.48",
      "high": "7.50",
      "low": "7.06",
      "close": "7.24",
      "average": "7.3208",
      "volume": "94061",
      "turnover": "688600.5",
      "trades": "177"
    },
    {
      "date": "2024-10-01",
      "bid": "7.34",
      "ask": "7.46",
      "open": "7.24",
      "high": "7.50",
      "low": "7.24",
      "close": "7.46",
      "average": "7.4496",
      "volume": "46825",
      "turnover": "348829.6",
      "trades": "120"
    },
    {
      "date": "2024-10-02",
      "bid": "7.32",
      "ask": "7.40",
      "open": "7.46",
      "high": "7.66",
      "low": "7.30",
      "close": "7.38",
      "average": "7.4023",
      "volume": "42005",
      "turnover": "310932.82",
      "trades": "127"
    },
    {
      "date": "2024-10-03",
      "bid": "7.62",
      "ask": "7.66",
      "open": "7.36",
      "high": "7.84",
      "low": "7.22",
      "close": "7.66",
      "average": "7.60",
      "volume": "50896",
      "turnover": "386807.58",
      "trades": "125"
    },
    {
      "date": "2024-10-04",
      "bid": "7.72",
      "ask": "7.78",
      "open": "7.66",
      "high": "7.86",
      "low": "7.66",
      "close": "7.78",
      "average": "7.7531",
      "volume": "53758",
      "turnover": "416789.14",
      "trades": "124"
    },
    {
      "date": "2024-10-07",
      "bid": "7.36",
      "ask": "7.52",
      "open": "7.80",
      "high": "7.80",
      "low": "7.36",
      "close": "7.48",
      "average": "7.617",
      "volume": "62999",
      "turnover": "479862.12",
      "trades": "141"
    },
    {
      "date": "2024-10-08",
      "bid": "7.22",
      "ask": "7.36",
      "open": "7.42",
      "high": "7.48",
      "low": "6.92",
      "close": "7.36",
      "average": "7.2381",
      "volume": "60262",
      "turnover": "436181.02",
      "trades": "130"
    },
    {
      "date": "2024-10-09",
      "bid": "7.18",
      "ask": "7.20",
      "open": "7.36",
      "high": "7.38",
      "low": "7.10",
      "close": "7.20",
      "average": "7.1679",
      "volume": "40431",
      "turnover": "289803.92",
      "trades": "83"
    },
    {
      "date": "2024-10-10",
      "bid": "7.36",
      "ask": "7.46",
      "open": "7.20",
      "high": "7.68",
      "low": "7.20",
      "close": "7.40",
      "average": "7.4132",
      "volume": "40235",
      "turnover": "298270.72",
      "trades": "107"
    },
    {
      "date": "2024-10-11",
      "bid": "7.24",
      "ask": "7.38",
      "open": "7.40",
      "high": "7.70",
      "low": "7.24",
      "close": "7.24",
      "average": "7.4615",
      "volume": "60164",
      "turnover": "448916.64",
      "trades": "133"
    },
    {
      "date": "2024-10-14",
      "bid": "7.02",
      "ask": "7.18",
      "open": "7.28",
      "high": "7.42",
      "low": "6.82",
      "close": "7.18",
      "average": "7.0996",
      "volume": "84319",
      "turnover": "598632.96",
      "trades": "146"
    },
    {
      "date": "2024-10-15",
      "bid": "7.14",
      "ask": "7.16",
      "open": "7.18",
      "high": "7.70",
      "low": "7.12",
      "close": "7.12",
      "average": "7.4106",
      "volume": "73203",
      "turnover": "542480.94",
      "trades": "104"
    },
    {
      "date": "2024-10-16",
      "bid": "7.12",
      "ask": "7.18",
      "open": "7.12",
      "high": "7.26",
      "low": "6.74",
      "close": "7.16",
      "average": "6.9456",
      "volume": "80303",
      "turnover": "557751.64",
      "trades": "157"
    },
    {
      "date": "2024-10-17",
      "bid": "7.44",
      "ask": "7.58",
      "open": "7.16",
      "high": "7.60",
      "low": "7.16",
      "close": "7.58",
      "average": "7.3921",
      "volume": "60909",
      "turnover": "450247.7",
      "trades": "135"
    },
    {
      "date": "2024-10-18",
      "bid": "7.14",
      "ask": "7.26",
      "open": "7.58",
      "high": "7.58",
      "low": "7.06",
      "close": "7.26",
      "average": "7.2665",
      "volume": "58544",
      "turnover": "425408.54",
      "trades": "176"
    },
    {
      "date": "2024-10-21",
      "bid": "7.20",
      "ask": "7.28",
      "open": "7.20",
      "high": "7.40",
      "low": "6.98",
      "close": "7.26",
      "average": "7.0668",
      "volume": "147577",
      "turnover": "1042900.74",
      "trades": "140"
    },
    {
      "date": "2024-10-22",
      "bid": "7.10",
      "ask": "7.14",
      "open": "7.24",
      "high": "7.38",
      "low": "7.10",
      "close": "7.20",
      "average": "7.2295",
      "volume": "148738",
      "turnover": "1075301.63",
      "trades": "104"
    },
    {
      "date": "2024-10-23",
      "bid": "7.14",
      "ask": "7.20",
      "open": "7.24",
      "high": "7.28",
      "low": "7.06",
      "close": "7.24",
      "average": "7.1854",
      "volume": "22153",
      "turnover": "159177.92",
      "trades": "64"
    },
    {
      "date": "2024-10-24",
      "bid": "7.00",
      "ask": "7.04",
      "open": "7.22",
      "high": "7.22",
      "low": "6.96",
      "close": "6.96",
      "average": "7.0717",
      "volume": "43714",
      "turnover": "309131.32",
      "trades": "108"
    },
    {
      "date": "2024-10-25",
      "bid": "6.92",
      "ask": "7.02",
      "open": "6.98",
      "high": "7.24",
      "low": "6.86",
      "close": "7.02",
      "average": "6.9834",
      "volume": "111005",
      "turnover": "775188.66",
      "trades": "165"
    },
    {
      "date": "2024-10-28",
      "bid": "6.80",
      "ask": "6.84",
      "open": "7.02",
      "high": "7.06",
      "low": "6.76",
      "close": "6.84",
      "average": "6.8732",
      "volume": "84895",
      "turnover": "583504.32",
      "trades": "173"
    },
    {
      "date": "2024-10-29",
      "bid": "6.66",
      "ask": "6.76",
      "open": "6.82",
      "high": "6.98",
      "low": "6.66",
      "close": "6.76",
      "average": "6.8181",
      "volume": "51209",
      "turnover": "349147.4",
      "trades": "121"
    },
    {
      "date": "2024-10-30",
      "bid": "6.68",
      "ask": "6.72",
      "open": "6.76",
      "high": "6.86",
      "low": "6.60",
      "close": "6.72",
      "average": "6.6915",
      "volume": "60748",
      "turnover": "406497.04",
      "trades": "122"
    },
    {
      "date": "2024-10-31",
      "bid": "6.56",
      "ask": "6.60",
      "open": "6.68",
      "high": "6.78",
      "low": "6.50",
      "close": "6.58",
      "average": "6.5968",
      "volume": "57097",
      "turnover": "376656.72",
      "trades": "113"
    },
    {
      "date": "2024-11-01",
      "bid": "6.72",
      "ask": "6.74",
      "open": "6.50",
      "high": "6.76",
      "low": "6.30",
      "close": "6.74",
      "average": "6.5641",
      "volume": "77152",
      "turnover": "506435.66",
      "trades": "96"
    },
    {
      "date": "2024-11-04",
      "bid": "6.50",
      "ask": "6.60",
      "open": "6.74",
      "high": "6.94",
      "low": "6.50",
      "close": "6.56",
      "average": "6.655",
      "volume": "81801",
      "turnover": "544385.16",
      "trades": "143"
    },
    {
      "date": "2024-11-05",
      "bid": "6.14",
      "ask": "6.24",
      "open": "6.58",
      "high": "6.58",
      "low": "6.12",
      "close": "6.12",
      "average": "6.2963",
      "volume": "126048",
      "turnover": "793636.52",
      "trades": "211"
    },
    {
      "date": "2024-11-06",
      "bid": "6.16",
      "ask": "6.28",
      "open": "6.24",
      "high": "6.36",
      "low": "6.14",
      "close": "6.20",
      "average": "6.2638",
      "volume": "80703",
      "turnover": "505503.78",
      "trades": "153"
    },
    {
      "date": "2024-11-07",
      "bid": "6.30",
      "ask": "6.48",
      "open": "6.16",
      "high": "6.52",
      "low": "6.12",
      "close": "6.52",
      "average": "6.2358",
      "volume": "235444",
      "turnover": "1468178.66",
      "trades": "223"
    },
    {
      "date": "2024-11-08",
      "bid": "6.32",
      "ask": "6.42",
      "open": "6.48",
      "high": "6.54",
      "low": "6.34",
      "close": "6.44",
      "average": "6.3914",
      "volume": "14670",
      "turnover": "93761.3",
      "trades": "83"
    },
    {
      "date": "2024-11-11",
      "bid": "6.26",
      "ask": "6.40",
      "open": "6.42",
      "high": "6.44",
      "low": "6.08",
      "close": "6.40",
      "average": "6.297",
      "volume": "41356",
      "turnover": "260418.72",
      "trades": "128"
    },
    {
      "date": "2024-11-12",
      "bid": "6.16",
      "ask": "6.22",
      "open": "6.20",
      "high": "6.44",
      "low": "6.20",
      "close": "6.22",
      "average": "6.2998",
      "volume": "38762",
      "turnover": "244193.86",
      "trades": "121"
    },
    {
      "date": "2024-11-13",
      "bid": "6.02",
      "ask": "6.12",
      "open": "6.20",
      "high": "6.20",
      "low": "5.92",
      "close": "6.14",
      "average": "6.041",
      "volume": "104485",
      "turnover": "631190.18",
      "trades": "175"
    },
    {
      "date": "2024-11-14",
      "bid": "6.46",
      "ask": "6.48",
      "open": "6.14",
      "high": "6.48",
      "low": "5.80",
      "close": "6.30",
      "average": "6.0337",
      "volume": "99357",
      "turnover": "599489.54",
      "trades": "156"
    },
    {
      "date": "2024-11-15",
      "bid": "6.34",
      "ask": "6.36",
      "open": "6.40",
      "high": "6.40",
      "low": "6.12",
      "close": "6.34",
      "average": "6.2515",
      "volume": "21565",
      "turnover": "134814.4",
      "trades": "88"
    },
    {
      "date": "2024-11-18",
      "bid": "6.34",
      "ask": "6.44",
      "open": "6.36",
      "high": "6.36",
      "low": "6.12",
      "close": "6.34",
      "average": "6.2596",
      "volume": "38218",
      "turnover": "239228.62",
      "trades": "81"
    },
    {
      "date": "2024-11-19",
      "bid": "6.64",
      "ask": "6.68",
      "open": "6.44",
      "high": "7.20",
      "low": "6.42",
      "close": "6.66",
      "average": "6.7644",
      "volume": "214439",
      "turnover": "1450557.48",
      "trades": "238"
    },
    {
      "date": "2024-11-20",
      "bid": "6.86",
      "ask": "6.94",
      "open": "6.70",
      "high": "7.28",
      "low": "6.70",
      "close": "6.84",
      "average": "6.9452",
      "volume": "156794",
      "turnover": "1088963.13",
      "trades": "145"
    },
    {
      "date": "2024-11-21",
      "bid": "7.14",
      "ask": "7.28",
      "open": "6.86",
      "high": "7.28",
      "low": "6.80",
      "close": "7.26",
      "average": "7.0848",
      "volume": "131349",
      "turnover": "930578.84",
      "trades": "115"
    },
    {
      "date": "2024-11-22",
      "bid": "7.22",
      "ask": "7.44",
      "open": "7.26",
      "high": "7.46",
      "low": "6.90",
      "close": "7.46",
      "average": "7.2077",
      "volume": "335110",
      "turnover": "2373837.86",
      "trades": "142"
    },
    {
      "date": "2024-11-25",
      "bid": "7.28",
      "ask": "7.40",
      "open": "7.44",
      "high": "7.50",
      "low": "7.22",
      "close": "7.40",
      "average": "7.3977",
      "volume": "34799",
      "turnover": "257432.6",
      "trades": "116"
    },
    {
      "date": "2024-11-26",
      "bid": "7.08",
      "ask": "7.26",
      "open": "7.40",
      "high": "7.46",
      "low": "7.16",
      "close": "7.26",
      "average": "7.298",
      "volume": "32438",
      "turnover": "236733.68",
      "trades": "97"
    },
    {
      "date": "2024-11-27",
      "bid": "7.06",
      "ask": "7.16",
      "open": "7.26",
      "high": "7.26",
      "low": "7.02",
      "close": "7.16",
      "average": "7.1158",
      "volume": "11688",
      "turnover": "83169.56",
      "trades": "70"
    },
    {
      "date": "2024-11-28",
      "bid": "7.34",
      "ask": "7.44",
      "open": "7.10",
      "high": "7.44",
      "low": "7.10",
      "close": "7.34",
      "average": "7.3316",
      "volume": "27878",
      "turnover": "204389.06",
      "trades": "77"
    },
    {
      "date": "2024-11-29",
      "bid": "7.32",
      "ask": "7.44",
      "open": "7.44",
      "high": "7.46",
      "low": "7.22",
      "close": "7.42",
      "average": "7.3948",
      "volume": "13573",
      "turnover": "100369.52",
      "trades": "54"
    },
    {
      "date": "2024-12-02",
      "bid": "7.18",
      "ask": "7.26",
      "open": "7.32",
      "high": "7.32",
      "low": "7.18",
      "close": "7.28",
      "average": "7.2134",
      "volume": "15989",
      "turnover": "115334.62",
      "trades": "81"
    },
    {
      "date": "2024-12-03",
      "bid": "6.98",
      "ask": "7.04",
      "open": "7.18",
      "high": "7.44",
      "low": "6.98",
      "close": "6.98",
      "average": "7.1484",
      "volume": "49343",
      "turnover": "352724.5",
      "trades": "110"
    },
    {
      "date": "2024-12-04",
      "bid": "6.92",
      "ask": "7.04",
      "open": "7.00",
      "high": "7.04",
      "low": "6.82",
      "close": "6.92",
      "average": "6.8927",
      "volume": "22849",
      "turnover": "157490.88",
      "trades": "90"
    },
    {
      "date": "2024-12-05",
      "bid": "6.96",
      "ask": "7.04",
      "open": "6.80",
      "high": "7.18",
      "low": "6.80",
      "close": "7.18",
      "average": "6.9567",
      "volume": "47501",
      "turnover": "330451.28",
      "trades": "61"
    },
    {
      "date": "2024-12-06",
      "bid": "7.24",
      "ask": "7.36",
      "open": "7.04",
      "high": "7.44",
      "low": "7.04",
      "close": "7.24",
      "average": "7.3082",
      "volume": "48995",
      "turnover": "358065.82",
      "trades": "87"
    },
    {
      "date": "2024-12-09",
      "bid": "7.08",
      "ask": "7.22",
      "open": "7.36",
      "high": "7.38",
      "low": "7.00",
      "close": "7.28",
      "average": "7.1668",
      "volume": "30961",
      "turnover": "221890.66",
      "trades": "96"
    },
    {
      "date": "2024-12-10",
      "bid": "7.30",
      "ask": "7.44",
      "open": "7.08",
      "high": "7.44",
      "low": "7.06",
      "close": "7.44",
      "average": "7.3364",
      "volume": "38070",
      "turnover": "279298.16",
      "trades": "70"
    },
    {
      "date": "2024-12-11",
      "bid": "7.16",
      "ask": "7.24",
      "open": "7.30",
      "high": "7.80",
      "low": "7.16",
      "close": "7.22",
      "average": "7.3645",
      "volume": "101845",
      "turnover": "750031.62",
      "trades": "153"
    },
    {
      "date": "2024-12-12",
      "bid": "7.24",
      "ask": "7.34",
      "open": "7.28",
      "high": "7.60",
      "low": "7.26",
      "close": "7.28",
      "average": "7.4634",
      "volume": "129759",
      "turnover": "968442.12",
      "trades": "206"
    },
    {
      "date": "2024-12-13",
      "bid": "7.28",
      "ask": "7.30",
      "open": "7.34",
      "high": "7.52",
      "low": "7.28",
      "close": "7.28",
      "average": "7.3787",
      "volume": "38957",
      "turnover": "287386.88",
      "trades": "104"
    },
    {
      "date": "2024-12-16",
      "bid": "7.00",
      "ask": "7.04",
      "open": "7.22",
      "high": "7.22",
      "low": "6.88",
      "close": "7.02",
      "average": "7.0539",
      "volume": "59928",
      "turnover": "422727",
      "trades": "111"
    },
    {
      "date": "2024-12-17",
      "bid": "6.76",
      "ask": "6.84",
      "open": "7.00",
      "high": "7.00",
      "low": "6.72",
      "close": "6.80",
      "average": "6.8109",
      "volume": "135937",
      "turnover": "925849.12",
      "trades": "105"
    },
    {
      "date": "2024-12-18",
      "bid": "6.70",
      "ask": "6.78",
      "open": "6.84",
      "high": "6.84",
      "low": "6.68",
      "close": "6.78",
      "average": "6.762",
      "volume": "63718",
      "turnover": "430861.98",
      "trades": "105"
    },
    {
      "date": "2024-12-19",
      "bid": "6.88",
      "ask": "6.98",
      "open": "6.70",
      "high": "7.00",
      "low": "6.60",
      "close": "6.88",
      "average": "6.771",
      "volume": "26855",
      "turnover": "181835.32",
      "trades": "85"
    },
    {
      "date": "2024-12-20",
      "bid": "6.76",
      "ask": "6.82",
      "open": "6.98",
      "high": "6.98",
      "low": "6.74",
      "close": "6.84",
      "average": "6.8788",
      "volume": "42564",
      "turnover": "292789.04",
      "trades": "97"
    },
    {
      "date": "2024-12-23",
      "bid": "6.72",
      "ask": "6.80",
      "open": "6.84",
      "high": "6.98",
      "low": "6.70",
      "close": "6.82",
      "average": "6.8097",
      "volume": "34244",
      "turnover": "233189.7",
      "trades": "141"
    },
    {
      "date": "2024-12-27",
      "bid": "6.84",
      "ask": "6.90",
      "open": "6.72",
      "high": "6.90",
      "low": "6.64",
      "close": "6.90",
      "average": "6.769",
      "volume": "21950",
      "turnover": "148580.42",
      "trades": "122"
    },
    {
      "date": "2024-12-30",
      "bid": "6.86",
      "ask": "6.98",
      "open": "6.84",
      "high": "7.06",
      "low": "6.76",
      "close": "6.90",
      "average": "6.9019",
      "volume": "20159",
      "turnover": "139134.9",
      "trades": "136"
    },
    {
      "date": "2025-01-02",
      "bid": "7.26",
      "ask": "7.48",
      "open": "7.00",
      "high": "7.48",
      "low": "7.00",
      "close": "7.26",
      "average": "7.1669",
      "volume": "40264",
      "turnover": "288567.76",
      "trades": "111"
    },
    {
      "date": "2025-01-03",
      "bid": "7.54",
      "ask": "7.60",
      "open": "7.46",
      "high": "7.66",
      "low": "7.26",
      "close": "7.54",
      "average": "7.5149",
      "volume": "81904",
      "turnover": "615500.78",
      "trades": "149"
    },
    {
      "date": "2025-01-07",
      "bid": "8.16",
      "ask": "8.28",
      "open": "7.60",
      "high": "8.30",
      "low": "7.60",
      "close": "8.28",
      "average": "8.0103",
      "volume": "125338",
      "turnover": "1003990.42",
      "trades": "314"
    },
    {
      "date": "2025-01-08",
      "bid": "8.56",
      "ask": "8.66",
      "open": "8.28",
      "high": "9.16",
      "low": "8.28",
      "close": "8.56",
      "average": "8.7258",
      "volume": "204310",
      "turnover": "1782738.94",
      "trades": "450"
    },
    {
      "date": "2025-01-09",
      "bid": "8.40",
      "ask": "8.50",
      "open": "8.66",
      "high": "8.88",
      "low": "8.30",
      "close": "8.50",
      "average": "8.5287",
      "volume": "55539",
      "turnover": "473676.76",
      "trades": "159"
    },
    {
      "date": "2025-01-10",
      "bid": "8.14",
      "ask": "8.24",
      "open": "8.40",
      "high": "8.52",
      "low": "8.04",
      "close": "8.26",
      "average": "8.2841",
      "volume": "28044",
      "turnover": "232320.4",
      "trades": "160"
    },
    {
      "date": "2025-01-13",
      "bid": "8.06",
      "ask": "8.30",
      "open": "8.24",
      "high": "8.32",
      "low": "7.92",
      "close": "8.32",
      "average": "8.1623",
      "volume": "135513",
      "turnover": "1106093.93",
      "trades": "135"
    },
    {
      "date": "2025-01-14",
      "bid": "8.18",
      "ask": "8.24",
      "open": "8.32",
      "high": "8.56",
      "low": "8.10",
      "close": "8.24",
      "average": "8.3955",
      "volume": "57967",
      "turnover": "486660.5",
      "trades": "201"
    },
    {
      "date": "2025-01-15",
      "bid": "8.18",
      "ask": "8.30",
      "open": "8.18",
      "high": "8.40",
      "low": "8.06",
      "close": "8.28",
      "average": "8.2186",
      "volume": "47301",
      "turnover": "388746.18",
      "trades": "103"
    },
    {
      "date": "2025-01-16",
      "bid": "8.12",
      "ask": "8.28",
      "open": "8.28",
      "high": "8.48",
      "low": "7.82",
      "close": "8.26",
      "average": "8.1788",
      "volume": "49452",
      "turnover": "404457.92",
      "trades": "124"
    },
    {
      "date": "2025-01-17",
      "bid": "8.20",
      "ask": "8.28",
      "open": "8.30",
      "high": "8.56",
      "low": "8.20",
      "close": "8.30",
      "average": "8.3379",
      "volume": "70574",
      "turnover": "588439.38",
      "trades": "159"
    },
    {
      "date": "2025-01-20",
      "bid": "8.84",
      "ask": "9.00",
      "open": "8.28",
      "high": "9.00",
      "low": "8.28",
      "close": "9.00",
      "average": "8.5874",
      "volume": "47397",
      "turnover": "407015.9",
      "trades": "145"
    },
    {
      "date": "2025-01-21",
      "bid": "8.60",
      "ask": "8.78",
      "open": "9.00",
      "high": "9.00",
      "low": "8.52",
      "close": "8.68",
      "average": "8.8157",
      "volume": "70860",
      "turnover": "624683.62",
      "trades": "258"
    },
    {
      "date": "2025-01-22",
      "bid": "8.66",
      "ask": "8.76",
      "open": "8.60",
      "high": "8.80",
      "low": "8.54",
      "close": "8.76",
      "average": "8.657",
      "volume": "38867",
      "turnover": "336472.08",
      "trades": "156"
    },
    {
      "date": "2025-01-23",
      "bid": "9.04",
      "ask": "9.14",
      "open": "8.76",
      "high": "9.16",
      "low": "8.66",
      "close": "9.16",
      "average": "8.9201",
      "volume": "88566",
      "turnover": "790014.5",
      "trades": "160"
    },
    {
      "date": "2025-01-24",
      "bid": "9.20",
      "ask": "9.30",
      "open": "9.14",
      "high": "9.80",
      "low": "9.14",
      "close": "9.20",
      "average": "9.3223",
      "volume": "138776",
      "turnover": "1293700.62",
      "trades": "324"
    },
    {
      "date": "2025-01-27",
      "bid": "8.66",
      "ask": "8.86",
      "open": "9.28",
      "high": "9.28",
      "low": "8.64",
      "close": "8.88",
      "average": "8.9662",
      "volume": "109721",
      "turnover": "983783.38",
      "trades": "258"
    },
    {
      "date": "2025-01-28",
      "bid": "8.96",
      "ask": "8.98",
      "open": "8.88",
      "high": "9.20",
      "low": "8.86",
      "close": "8.98",
      "average": "9.0399",
      "volume": "39157",
      "turnover": "353988.66",
      "trades": "166"
    },
    {
      "date": "2025-01-29",
      "bid": "8.64",
      "ask": "8.70",
      "open": "8.96",
      "high": "8.96",
      "low": "8.64",
      "close": "8.64",
      "average": "8.7672",
      "volume": "61325",
      "turnover": "537649.42",
      "trades": "138"
    },
    {
      "date": "2025-01-30",
      "bid": "8.60",
      "ask": "8.66",
      "open": "8.64",
      "high": "8.70",
      "low": "8.54",
      "close": "8.66",
      "average": "8.6319",
      "volume": "48257",
      "turnover": "416547.98",
      "trades": "112"
    },
    {
      "date": "2025-01-31",
      "bid": "8.88",
      "ask": "8.98",
      "open": "8.60",
      "high": "9.10",
      "low": "8.50",
      "close": "8.98",
      "average": "8.8239",
      "volume": "100501",
      "turnover": "886815.34",
      "trades": "176"
    },
    {
      "date": "2025-02-03",
      "bid": "8.62",
      "ask": "8.72",
      "open": "9.00",
      "high": "9.00",
      "low": "8.50",
      "close": "8.72",
      "average": "8.7184",
      "volume": "52086",
      "turnover": "454107.54",
      "trades": "221"
    },
    {
      "date": "2025-02-04",
      "bid": "8.46",
      "ask": "8.52",
      "open": "8.72",
      "high": "8.78",
      "low": "8.40",
      "close": "8.52",
      "average": "8.5513",
      "volume": "41357",
      "turnover": "353641.07",
      "trades": "118"
    },
    {
      "date": "2025-02-05",
      "bid": "8.52",
      "ask": "8.60",
      "open": "8.52",
      "high": "8.78",
      "low": "8.38",
      "close": "8.60",
      "average": "8.5407",
      "volume": "26000",
      "turnover": "222059.06",
      "trades": "109"
    },
    {
      "date": "2025-02-06",
      "bid": "8.44",
      "ask": "8.54",
      "open": "8.52",
      "high": "8.84",
      "low": "8.46",
      "close": "8.56",
      "average": "8.6046",
      "volume": "55922",
      "turnover": "481184.84",
      "trades": "163"
    },
    {
      "date": "2025-02-07",
      "bid": "8.40",
      "ask": "8.54",
      "open": "8.56",
      "high": "8.70",
      "low": "8.30",
      "close": "8.54",
      "average": "8.4959",
      "volume": "28303",
      "turnover": "240444.19",
      "trades": "135"
    },
    {
      "date": "2025-02-10",
      "bid": "8.36",
      "ask": "8.38",
      "open": "8.56",
      "high": "8.56",
      "low": "8.36",
      "close": "8.38",
      "average": "8.4418",
      "volume": "27280",
      "turnover": "230291.12",
      "trades": "115"
    },
    {
      "date": "2025-02-11",
      "bid": "8.42",
      "ask": "8.50",
      "open": "8.38",
      "high": "8.70",
      "low": "8.36",
      "close": "8.42",
      "average": "8.5067",
      "volume": "46145",
      "turnover": "392542.18",
      "trades": "132"
    },
    {
      "date": "2025-02-12",
      "bid": "8.50",
      "ask": "8.56",
      "open": "8.50",
      "high": "8.68",
      "low": "8.38",
      "close": "8.50",
      "average": "8.5184",
      "volume": "40551",
      "turnover": "345432.61",
      "trades": "135"
    },
    {
      "date": "2025-02-13",
      "bid": "8.40",
      "ask": "8.50",
      "open": "8.56",
      "high": "8.60",
      "low": "8.40",
      "close": "8.40",
      "average": "8.5084",
      "volume": "60436",
      "turnover": "514216.22",
      "trades": "129"
    },
    {
      "date": "2025-02-14",
      "bid": "8.54",
      "ask": "8.60",
      "open": "8.40",
      "high": "8.60",
      "low": "8.30",
      "close": "8.60",
      "average": "8.4313",
      "volume": "18182",
      "turnover": "153298.1",
      "trades": "88"
    },
    {
      "date": "2025-02-17",
      "bid": "8.56",
      "ask": "8.64",
      "open": "8.62",
      "high": "8.78",
      "low": "8.50",
      "close": "8.56",
      "average": "8.6608",
      "volume": "56670",
      "turnover": "490806.8",
      "trades": "183"
    },
    {
      "date": "2025-02-18",
      "bid": "8.90",
      "ask": "9.04",
      "open": "8.86",
      "high": "9.44",
      "low": "8.80",
      "close": "9.04",
      "average": "9.1426",
      "volume": "305387",
      "turnover": "2792045.4",
      "trades": "465"
    },
    {
      "date": "2025-02-19",
      "bid": "10.60",
      "ask": "10.70",
      "open": "9.40",
      "high": "10.70",
      "low": "9.40",
      "close": "10.60",
      "average": "10.0184",
      "volume": "314496",
      "turnover": "3150738.53",
      "trades": "649"
    },
    {
      "date": "2025-02-20",
      "bid": "10.90",
      "ask": "11.10",
      "open": "10.70",
      "high": "11.35",
      "low": "10.60",
      "close": "10.90",
      "average": "10.8887",
      "volume": "228087",
      "turnover": "2483564.75",
      "trades": "485"
    },
    {
      "date": "2025-02-21",
      "bid": "10.60",
      "ask": "10.70",
      "open": "11.10",
      "high": "11.20",
      "low": "10.15",
      "close": "10.65",
      "average": "10.5808",
      "volume": "238323",
      "turnover": "2521666.5",
      "trades": "477"
    },
    {
      "date": "2025-02-24",
      "bid": "10.40",
      "ask": "10.60",
      "open": "11.00",
      "high": "11.15",
      "low": "10.20",
      "close": "10.50",
      "average": "10.5969",
      "volume": "111710",
      "turnover": "1183776.45",
      "trades": "351"
    },
    {
      "date": "2025-02-25",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.60",
      "high": "10.60",
      "low": "9.90",
      "close": "10.40",
      "average": "10.1984",
      "volume": "138942",
      "turnover": "1417050.26",
      "trades": "375"
    },
    {
      "date": "2025-02-26",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.30",
      "high": "10.55",
      "low": "10.10",
      "close": "10.35",
      "average": "10.2869",
      "volume": "60988",
      "turnover": "627380.25",
      "trades": "179"
    },
    {
      "date": "2025-02-27",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.35",
      "high": "10.65",
      "low": "10.15",
      "close": "10.40",
      "average": "10.431",
      "volume": "53758",
      "turnover": "560752.35",
      "trades": "182"
    },
    {
      "date": "2025-02-28",
      "bid": "10.85",
      "ask": "10.90",
      "open": "10.45",
      "high": "11.15",
      "low": "10.40",
      "close": "10.90",
      "average": "10.849",
      "volume": "92049",
      "turnover": "998624.9",
      "trades": "302"
    },
    {
      "date": "2025-03-03",
      "bid": "10.75",
      "ask": "10.80",
      "open": "10.90",
      "high": "11.30",
      "low": "10.55",
      "close": "10.80",
      "average": "10.8255",
      "volume": "125022",
      "turnover": "1353423.8",
      "trades": "332"
    },
    {
      "date": "2025-03-04",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.80",
      "high": "10.80",
      "low": "10.00",
      "close": "10.50",
      "average": "10.3022",
      "volume": "110350",
      "turnover": "1136847.05",
      "trades": "239"
    },
    {
      "date": "2025-03-05",
      "bid": "10.45",
      "ask": "10.50",
      "open": "10.45",
      "high": "11.05",
      "low": "10.35",
      "close": "10.45",
      "average": "10.6597",
      "volume": "83832",
      "turnover": "893626.45",
      "trades": "218"
    },
    {
      "date": "2025-03-06",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.70",
      "high": "10.90",
      "low": "10.60",
      "close": "10.80",
      "average": "10.7993",
      "volume": "47530",
      "turnover": "513289.3",
      "trades": "186"
    },
    {
      "date": "2025-03-07",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.75",
      "high": "10.75",
      "low": "10.05",
      "close": "10.35",
      "average": "10.3865",
      "volume": "43333",
      "turnover": "450078.25",
      "trades": "176"
    },
    {
      "date": "2025-03-10",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.35",
      "high": "10.65",
      "low": "10.20",
      "close": "10.35",
      "average": "10.3545",
      "volume": "35002",
      "turnover": "362428.5",
      "trades": "138"
    },
    {
      "date": "2025-03-11",
      "bid": "9.70",
      "ask": "9.78",
      "open": "10.05",
      "high": "10.25",
      "low": "9.70",
      "close": "10.00",
      "average": "9.972",
      "volume": "102458",
      "turnover": "1021790.39",
      "trades": "238"
    },
    {
      "date": "2025-03-12",
      "bid": "10.05",
      "ask": "10.10",
      "open": "9.78",
      "high": "10.25",
      "low": "9.78",
      "close": "10.15",
      "average": "10.0058",
      "volume": "29565",
      "turnover": "295822.43",
      "trades": "106"
    },
    {
      "date": "2025-03-13",
      "bid": "9.72",
      "ask": "9.88",
      "open": "10.05",
      "high": "10.15",
      "low": "9.66",
      "close": "9.88",
      "average": "9.9046",
      "volume": "35581",
      "turnover": "352460.81",
      "trades": "151"
    },
    {
      "date": "2025-03-14",
      "bid": "9.82",
      "ask": "9.88",
      "open": "9.74",
      "high": "10.00",
      "low": "9.74",
      "close": "9.88",
      "average": "9.8608",
      "volume": "14576",
      "turnover": "143730.48",
      "trades": "85"
    },
    {
      "date": "2025-03-17",
      "bid": "10.25",
      "ask": "10.40",
      "open": "9.88",
      "high": "10.50",
      "low": "9.88",
      "close": "10.40",
      "average": "10.234",
      "volume": "42370",
      "turnover": "433615.34",
      "trades": "162"
    },
    {
      "date": "2025-03-18",
      "bid": "10.05",
      "ask": "10.25",
      "open": "10.40",
      "high": "10.50",
      "low": "10.05",
      "close": "10.05",
      "average": "10.3139",
      "volume": "28335",
      "turnover": "292245.05",
      "trades": "117"
    },
    {
      "date": "2025-03-19",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.10",
      "high": "10.45",
      "low": "10.10",
      "close": "10.45",
      "average": "10.3921",
      "volume": "12548",
      "turnover": "130399.85",
      "trades": "73"
    },
    {
      "date": "2025-03-20",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.40",
      "high": "10.50",
      "low": "10.30",
      "close": "10.45",
      "average": "10.4324",
      "volume": "12618",
      "turnover": "131635.8",
      "trades": "74"
    },
    {
      "date": "2025-03-21",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.35",
      "high": "10.55",
      "low": "10.05",
      "close": "10.50",
      "average": "10.2836",
      "volume": "39555",
      "turnover": "406767.5",
      "trades": "105"
    },
    {
      "date": "2025-03-24",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.50",
      "high": "10.55",
      "low": "10.10",
      "close": "10.15",
      "average": "10.2679",
      "volume": "42750",
      "turnover": "438954.55",
      "trades": "123"
    },
    {
      "date": "2025-03-25",
      "bid": "10.10",
      "ask": "10.35",
      "open": "10.00",
      "high": "10.45",
      "low": "10.00",
      "close": "10.35",
      "average": "10.2143",
      "volume": "60416",
      "turnover": "617105.95",
      "trades": "177"
    },
    {
      "date": "2025-03-26",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.35",
      "high": "10.50",
      "low": "10.20",
      "close": "10.25",
      "average": "10.3555",
      "volume": "46223",
      "turnover": "478662.35",
      "trades": "99"
    },
    {
      "date": "2025-03-27",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.20",
      "high": "10.50",
      "low": "10.10",
      "close": "10.45",
      "average": "10.3394",
      "volume": "41749",
      "turnover": "431644.38",
      "trades": "117"
    },
    {
      "date": "2025-03-28",
      "bid": "10.35",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.90",
      "low": "10.30",
      "close": "10.60",
      "average": "10.5459",
      "volume": "42704",
      "turnover": "450301.78",
      "trades": "145"
    },
    {
      "date": "2025-03-31",
      "bid": "9.90",
      "ask": "9.96",
      "open": "10.60",
      "high": "10.60",
      "low": "9.90",
      "close": "9.90",
      "average": "10.1208",
      "volume": "135953",
      "turnover": "1375954.37",
      "trades": "234"
    },
    {
      "date": "2025-04-01",
      "bid": "10.30",
      "ask": "10.45",
      "open": "9.90",
      "high": "10.45",
      "low": "9.90",
      "close": "10.30",
      "average": "10.194",
      "volume": "54691",
      "turnover": "557517.67",
      "trades": "128"
    },
    {
      "date": "2025-04-02",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.45",
      "high": "10.55",
      "low": "10.05",
      "close": "10.10",
      "average": "10.2196",
      "volume": "106982",
      "turnover": "1093308.95",
      "trades": "204"
    },
    {
      "date": "2025-04-03",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.10",
      "high": "10.35",
      "low": "10.00",
      "close": "10.20",
      "average": "10.1329",
      "volume": "55428",
      "turnover": "561645.65",
      "trades": "195"
    },
    {
      "date": "2025-04-04",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.40",
      "high": "10.40",
      "low": "10.00",
      "close": "10.35",
      "average": "10.1046",
      "volume": "97259",
      "turnover": "982759.7",
      "trades": "180"
    },
    {
      "date": "2025-04-07",
      "bid": "9.90",
      "ask": "9.99",
      "open": "10.00",
      "high": "10.00",
      "low": "9.11",
      "close": "9.90",
      "average": "9.5632",
      "volume": "187731",
      "turnover": "1795317.27",
      "trades": "362"
    },
    {
      "date": "2025-04-08",
      "bid": "9.63",
      "ask": "9.80",
      "open": "10.00",
      "high": "10.08",
      "low": "9.55",
      "close": "9.77",
      "average": "9.8309",
      "volume": "31908",
      "turnover": "313674.21",
      "trades": "180"
    },
    {
      "date": "2025-04-09",
      "bid": "9.41",
      "ask": "9.65",
      "open": "9.75",
      "high": "9.80",
      "low": "9.32",
      "close": "9.50",
      "average": "9.558",
      "volume": "86419",
      "turnover": "826016.51",
      "trades": "139"
    },
    {
      "date": "2025-04-10",
      "bid": "10.12",
      "ask": "10.24",
      "open": "10.50",
      "high": "10.58",
      "low": "9.50",
      "close": "10.16",
      "average": "10.0462",
      "volume": "100384",
      "turnover": "1008473.11",
      "trades": "194"
    },
    {
      "date": "2025-04-11",
      "bid": "10.22",
      "ask": "10.30",
      "open": "10.12",
      "high": "10.46",
      "low": "10.02",
      "close": "10.30",
      "average": "10.2953",
      "volume": "56212",
      "turnover": "578718.16",
      "trades": "128"
    },
    {
      "date": "2025-04-14",
      "bid": "10.50",
      "ask": "10.58",
      "open": "10.22",
      "high": "10.60",
      "low": "10.22",
      "close": "10.50",
      "average": "10.4843",
      "volume": "41276",
      "turnover": "432749.72",
      "trades": "96"
    },
    {
      "date": "2025-04-15",
      "bid": "10.86",
      "ask": "10.88",
      "open": "10.64",
      "high": "11.00",
      "low": "10.58",
      "close": "10.88",
      "average": "10.8608",
      "volume": "83531",
      "turnover": "907209.76",
      "trades": "145"
    },
    {
      "date": "2025-04-16",
      "bid": "10.98",
      "ask": "11.30",
      "open": "10.88",
      "high": "11.30",
      "low": "10.62",
      "close": "11.26",
      "average": "10.9067",
      "volume": "72007",
      "turnover": "785356.08",
      "trades": "120"
    },
    {
      "date": "2025-04-17",
      "bid": "11.08",
      "ask": "11.22",
      "open": "10.98",
      "high": "11.40",
      "low": "10.98",
      "close": "11.20",
      "average": "11.2298",
      "volume": "59230",
      "turnover": "665143.2",
      "trades": "103"
    },
    {
      "date": "2025-04-22",
      "bid": "11.42",
      "ask": "11.50",
      "open": "11.36",
      "high": "12.22",
      "low": "11.26",
      "close": "11.50",
      "average": "11.5072",
      "volume": "56185",
      "turnover": "646518.58",
      "trades": "188"
    },
    {
      "date": "2025-04-23",
      "bid": "11.56",
      "ask": "11.68",
      "open": "11.50",
      "high": "12.04",
      "low": "11.48",
      "close": "11.54",
      "average": "11.718",
      "volume": "74128",
      "turnover": "868631.58",
      "trades": "188"
    },
    {
      "date": "2025-04-24",
      "bid": "11.68",
      "ask": "11.82",
      "open": "11.68",
      "high": "11.96",
      "low": "11.52",
      "close": "11.60",
      "average": "11.7295",
      "volume": "65334",
      "turnover": "766332.06",
      "trades": "122"
    },
    {
      "date": "2025-04-25",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.82",
      "high": "12.32",
      "low": "11.74",
      "close": "11.90",
      "average": "12.0001",
      "volume": "46126",
      "turnover": "553514.9",
      "trades": "192"
    },
    {
      "date": "2025-04-28",
      "bid": "12.00",
      "ask": "12.02",
      "open": "11.98",
      "high": "12.10",
      "low": "11.82",
      "close": "12.02",
      "average": "11.9426",
      "volume": "18192",
      "turnover": "217258.94",
      "trades": "168"
    },
    {
      "date": "2025-04-29",
      "bid": "11.82",
      "ask": "11.90",
      "open": "12.08",
      "high": "12.08",
      "low": "11.78",
      "close": "11.90",
      "average": "11.9086",
      "volume": "9507",
      "turnover": "113215.26",
      "trades": "87"
    },
    {
      "date": "2025-04-30",
      "bid": "11.70",
      "ask": "11.94",
      "open": "11.90",
      "high": "12.00",
      "low": "11.40",
      "close": "11.86",
      "average": "11.7395",
      "volume": "26855",
      "turnover": "315263.2",
      "trades": "101"
    },
    {
      "date": "2025-05-02",
      "bid": "11.96",
      "ask": "12.00",
      "open": "11.94",
      "high": "12.26",
      "low": "11.86",
      "close": "12.06",
      "average": "11.9554",
      "volume": "38078",
      "turnover": "455237.16",
      "trades": "171"
    },
    {
      "date": "2025-05-05",
      "bid": "12.02",
      "ask": "12.08",
      "open": "12.06",
      "high": "12.16",
      "low": "12.00",
      "close": "12.02",
      "average": "12.0537",
      "volume": "14556",
      "turnover": "175453",
      "trades": "98"
    },
    {
      "date": "2025-05-06",
      "bid": "11.72",
      "ask": "11.88",
      "open": "12.02",
      "high": "12.10",
      "low": "11.66",
      "close": "11.88",
      "average": "11.8669",
      "volume": "38748",
      "turnover": "459819.38",
      "trades": "110"
    },
    {
      "date": "2025-05-07",
      "bid": "11.92",
      "ask": "12.16",
      "open": "11.88",
      "high": "12.14",
      "low": "11.72",
      "close": "11.92",
      "average": "11.9387",
      "volume": "36481",
      "turnover": "435534.62",
      "trades": "122"
    },
    {
      "date": "2025-05-08",
      "bid": "12.46",
      "ask": "12.48",
      "open": "12.16",
      "high": "12.46",
      "low": "12.16",
      "close": "12.46",
      "average": "12.3417",
      "volume": "34845",
      "turnover": "430045.72",
      "trades": "185"
    },
    {
      "date": "2025-05-09",
      "bid": "12.60",
      "ask": "12.68",
      "open": "12.48",
      "high": "12.80",
      "low": "12.48",
      "close": "12.66",
      "average": "12.6733",
      "volume": "50479",
      "turnover": "639733.34",
      "trades": "199"
    },
    {
      "date": "2025-05-12",
      "bid": "12.42",
      "ask": "12.58",
      "open": "12.80",
      "high": "12.80",
      "low": "12.16",
      "close": "12.46",
      "average": "12.5872",
      "volume": "64429",
      "turnover": "810909.24",
      "trades": "219"
    },
    {
      "date": "2025-05-13",
      "bid": "12.82",
      "ask": "12.96",
      "open": "12.42",
      "high": "13.20",
      "low": "12.42",
      "close": "12.98",
      "average": "12.8603",
      "volume": "60107",
      "turnover": "772992.38",
      "trades": "212"
    },
    {
      "date": "2025-05-14",
      "bid": "13.40",
      "ask": "13.42",
      "open": "12.98",
      "high": "13.52",
      "low": "12.82",
      "close": "13.40",
      "average": "13.1202",
      "volume": "29524",
      "turnover": "387360.86",
      "trades": "202"
    },
    {
      "date": "2025-05-15",
      "bid": "13.30",
      "ask": "13.48",
      "open": "13.40",
      "high": "13.96",
      "low": "13.10",
      "close": "13.50",
      "average": "13.5294",
      "volume": "139083",
      "turnover": "1881778.7",
      "trades": "394"
    },
    {
      "date": "2025-05-16",
      "bid": "13.22",
      "ask": "13.40",
      "open": "13.30",
      "high": "13.62",
      "low": "12.94",
      "close": "13.20",
      "average": "13.3123",
      "volume": "21909",
      "turnover": "291652.82",
      "trades": "178"
    },
    {
      "date": "2025-05-19",
      "bid": "13.42",
      "ask": "13.44",
      "open": "13.38",
      "high": "13.70",
      "low": "13.10",
      "close": "13.42",
      "average": "13.3462",
      "volume": "58862",
      "turnover": "785592.24",
      "trades": "247"
    },
    {
      "date": "2025-05-20",
      "bid": "13.62",
      "ask": "13.76",
      "open": "13.50",
      "high": "13.96",
      "low": "13.40",
      "close": "13.76",
      "average": "13.664",
      "volume": "50365",
      "turnover": "688185.2",
      "trades": "223"
    },
    {
      "date": "2025-05-21",
      "bid": "13.56",
      "ask": "13.80",
      "open": "13.78",
      "high": "14.20",
      "low": "13.50",
      "close": "13.70",
      "average": "13.925",
      "volume": "75206",
      "turnover": "1047248.44",
      "trades": "237"
    },
    {
      "date": "2025-05-22",
      "bid": "14.92",
      "ask": "15.18",
      "open": "14.20",
      "high": "15.50",
      "low": "14.00",
      "close": "15.18",
      "average": "14.7503",
      "volume": "174350",
      "turnover": "2571589.46",
      "trades": "528"
    },
    {
      "date": "2025-05-23",
      "bid": "17.02",
      "ask": "17.20",
      "open": "15.18",
      "high": "17.50",
      "low": "15.18",
      "close": "17.20",
      "average": "16.7971",
      "volume": "147959",
      "turnover": "2485275.81",
      "trades": "719"
    },
    {
      "date": "2025-05-26",
      "bid": "17.34",
      "ask": "17.66",
      "open": "17.20",
      "high": "18.44",
      "low": "16.90",
      "close": "17.32",
      "average": "17.5795",
      "volume": "127596",
      "turnover": "2243013.21",
      "trades": "503"
    },
    {
      "date": "2025-05-27",
      "bid": "18.80",
      "ask": "19.00",
      "open": "17.50",
      "high": "19.50",
      "low": "17.50",
      "close": "19.00",
      "average": "18.672",
      "volume": "134235",
      "turnover": "2506440.44",
      "trades": "687"
    },
    {
      "date": "2025-05-28",
      "bid": "17.90",
      "ask": "18.06",
      "open": "19.00",
      "high": "19.00",
      "low": "17.50",
      "close": "17.90",
      "average": "18.1324",
      "volume": "89206",
      "turnover": "1617512.3",
      "trades": "457"
    },
    {
      "date": "2025-05-30",
      "bid": "18.50",
      "ask": "18.76",
      "open": "17.90",
      "high": "18.88",
      "low": "15.80",
      "close": "18.76",
      "average": "16.9444",
      "volume": "272655",
      "turnover": "4619913.01",
      "trades": "766"
    },
    {
      "date": "2025-06-02",
      "bid": "18.82",
      "ask": "19.00",
      "open": "18.80",
      "high": "19.00",
      "low": "18.36",
      "close": "18.80",
      "average": "18.80",
      "volume": "121626",
      "turnover": "2286573.34",
      "trades": "423"
    },
    {
      "date": "2025-06-03",
      "bid": "18.60",
      "ask": "18.78",
      "open": "19.00",
      "high": "19.00",
      "low": "18.00",
      "close": "18.82",
      "average": "18.607",
      "volume": "51474",
      "turnover": "957751.46",
      "trades": "336"
    },
    {
      "date": "2025-06-04",
      "bid": "18.48",
      "ask": "18.64",
      "open": "18.78",
      "high": "18.86",
      "low": "18.06",
      "close": "18.46",
      "average": "18.4385",
      "volume": "73835",
      "turnover": "1361409.68",
      "trades": "331"
    },
    {
      "date": "2025-06-05",
      "bid": "20.10",
      "ask": "20.15",
      "open": "18.64",
      "high": "21.20",
      "low": "18.50",
      "close": "20.35",
      "average": "20.1103",
      "volume": "175678",
      "turnover": "3532953.82",
      "trades": "834"
    },
    {
      "date": "2025-06-09",
      "bid": "19.66",
      "ask": "19.86",
      "open": "20.10",
      "high": "20.10",
      "low": "18.56",
      "close": "19.66",
      "average": "19.3397",
      "volume": "109698",
      "turnover": "2121496.04",
      "trades": "614"
    },
    {
      "date": "2025-06-10",
      "bid": "18.64",
      "ask": "18.84",
      "open": "19.60",
      "high": "19.60",
      "low": "17.66",
      "close": "18.62",
      "average": "18.3474",
      "volume": "121633",
      "turnover": "2231872.12",
      "trades": "571"
    },
    {
      "date": "2025-06-11",
      "bid": "19.98",
      "ask": "20.05",
      "open": "18.86",
      "high": "20.50",
      "low": "18.84",
      "close": "20.00",
      "average": "19.909",
      "volume": "100521",
      "turnover": "2001261.31",
      "trades": "466"
    },
    {
      "date": "2025-06-12",
      "bid": "19.54",
      "ask": "19.78",
      "open": "20.20",
      "high": "20.40",
      "low": "19.50",
      "close": "19.76",
      "average": "19.9094",
      "volume": "52957",
      "turnover": "1054350.78",
      "trades": "251"
    },
    {
      "date": "2025-06-13",
      "bid": "18.86",
      "ask": "19.00",
      "open": "19.52",
      "high": "19.52",
      "low": "18.18",
      "close": "19.00",
      "average": "18.7175",
      "volume": "72720",
      "turnover": "1361134.7",
      "trades": "294"
    },
    {
      "date": "2025-06-16",
      "bid": "17.28",
      "ask": "17.44",
      "open": "18.86",
      "high": "18.86",
      "low": "17.22",
      "close": "17.38",
      "average": "17.8143",
      "volume": "164791",
      "turnover": "2935601.2",
      "trades": "648"
    },
    {
      "date": "2025-06-17",
      "bid": "17.38",
      "ask": "17.52",
      "open": "17.26",
      "high": "17.66",
      "low": "16.36",
      "close": "17.50",
      "average": "16.8627",
      "volume": "115821",
      "turnover": "1953059.02",
      "trades": "387"
    },
    {
      "date": "2025-06-18",
      "bid": "18.10",
      "ask": "18.12",
      "open": "17.66",
      "high": "18.54",
      "low": "17.16",
      "close": "18.14",
      "average": "18.0563",
      "volume": "51398",
      "turnover": "928079.41",
      "trades": "233"
    },
    {
      "date": "2025-06-19",
      "bid": "17.70",
      "ask": "17.80",
      "open": "18.12",
      "high": "18.50",
      "low": "17.50",
      "close": "17.84",
      "average": "17.9898",
      "volume": "51949",
      "turnover": "934552.26",
      "trades": "202"
    },
    {
      "date": "2025-06-23",
      "bid": "17.64",
      "ask": "17.84",
      "open": "17.70",
      "high": "18.92",
      "low": "17.60",
      "close": "17.66",
      "average": "17.9925",
      "volume": "49125",
      "turnover": "883879.78",
      "trades": "226"
    },
    {
      "date": "2025-06-24",
      "bid": "16.92",
      "ask": "17.02",
      "open": "17.64",
      "high": "17.64",
      "low": "16.56",
      "close": "17.02",
      "average": "16.9467",
      "volume": "98925",
      "turnover": "1676303.61",
      "trades": "328"
    },
    {
      "date": "2025-06-25",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.06",
      "low": "16.80",
      "close": "16.82",
      "average": "16.9125",
      "volume": "34364",
      "turnover": "581180.98",
      "trades": "197"
    },
    {
      "date": "2025-06-26",
      "bid": "17.40",
      "ask": "17.62",
      "open": "16.82",
      "high": "17.68",
      "low": "16.82",
      "close": "17.48",
      "average": "17.4075",
      "volume": "19912",
      "turnover": "346544.86",
      "trades": "142"
    },
    {
      "date": "2025-06-27",
      "bid": "16.82",
      "ask": "17.04",
      "open": "17.62",
      "high": "17.86",
      "low": "16.80",
      "close": "17.04",
      "average": "17.0729",
      "volume": "55486",
      "turnover": "947658.18",
      "trades": "201"
    },
    {
      "date": "2025-06-30",
      "bid": "16.32",
      "ask": "16.60",
      "open": "16.80",
      "high": "16.80",
      "low": "16.10",
      "close": "16.58",
      "average": "16.4484",
      "volume": "53404",
      "turnover": "878412.52",
      "trades": "265"
    },
    {
      "date": "2025-07-01",
      "bid": "17.00",
      "ask": "17.14",
      "open": "16.60",
      "high": "17.50",
      "low": "16.60",
      "close": "17.08",
      "average": "17.0975",
      "volume": "36756",
      "turnover": "628455.92",
      "trades": "212"
    },
    {
      "date": "2025-07-02",
      "bid": "16.92",
      "ask": "17.08",
      "open": "17.14",
      "high": "17.16",
      "low": "16.72",
      "close": "16.88",
      "average": "16.9538",
      "volume": "26350",
      "turnover": "446748.52",
      "trades": "148"
    },
    {
      "date": "2025-07-03",
      "bid": "16.16",
      "ask": "16.20",
      "open": "16.92",
      "high": "17.00",
      "low": "16.00",
      "close": "16.06",
      "average": "16.3392",
      "volume": "80446",
      "turnover": "1314467.63",
      "trades": "325"
    },
    {
      "date": "2025-07-04",
      "bid": "16.56",
      "ask": "16.60",
      "open": "16.14",
      "high": "16.62",
      "low": "15.92",
      "close": "16.56",
      "average": "16.0426",
      "volume": "25138",
      "turnover": "403279.82",
      "trades": "129"
    },
    {
      "date": "2025-07-07",
      "bid": "17.08",
      "ask": "17.18",
      "open": "16.56",
      "high": "17.18",
      "low": "16.42",
      "close": "17.18",
      "average": "16.7991",
      "volume": "25451",
      "turnover": "427553.34",
      "trades": "149"
    },
    {
      "date": "2025-07-08",
      "bid": "17.72",
      "ask": "17.98",
      "open": "17.20",
      "high": "18.00",
      "low": "17.20",
      "close": "17.98",
      "average": "17.7207",
      "volume": "49915",
      "turnover": "884555.01",
      "trades": "206"
    },
    {
      "date": "2025-07-09",
      "bid": "17.30",
      "ask": "17.38",
      "open": "17.94",
      "high": "18.00",
      "low": "17.00",
      "close": "17.00",
      "average": "17.2836",
      "volume": "42997",
      "turnover": "743142",
      "trades": "198"
    },
    {
      "date": "2025-07-10",
      "bid": "16.90",
      "ask": "16.92",
      "open": "17.14",
      "high": "17.26",
      "low": "16.70",
      "close": "16.70",
      "average": "16.9656",
      "volume": "31553",
      "turnover": "535315.9",
      "trades": "162"
    },
    {
      "date": "2025-07-11",
      "bid": "17.90",
      "ask": "18.00",
      "open": "16.92",
      "high": "18.16",
      "low": "16.92",
      "close": "18.00",
      "average": "17.5719",
      "volume": "31850",
      "turnover": "559663.48",
      "trades": "163"
    },
    {
      "date": "2025-07-14",
      "bid": "17.06",
      "ask": "17.20",
      "open": "18.00",
      "high": "18.00",
      "low": "16.64",
      "close": "16.96",
      "average": "17.231",
      "volume": "46849",
      "turnover": "807261.06",
      "trades": "289"
    },
    {
      "date": "2025-07-15",
      "bid": "16.82",
      "ask": "16.90",
      "open": "17.02",
      "high": "17.14",
      "low": "16.70",
      "close": "16.82",
      "average": "16.9148",
      "volume": "26942",
      "turnover": "455741.46",
      "trades": "139"
    },
    {
      "date": "2025-07-16",
      "bid": "16.46",
      "ask": "16.50",
      "open": "16.80",
      "high": "16.82",
      "low": "16.46",
      "close": "16.46",
      "average": "16.626",
      "volume": "25247",
      "turnover": "419756.6",
      "trades": "136"
    },
    {
      "date": "2025-07-17",
      "bid": "16.40",
      "ask": "16.58",
      "open": "16.46",
      "high": "16.62",
      "low": "16.18",
      "close": "16.28",
      "average": "16.3101",
      "volume": "34870",
      "turnover": "568746.82",
      "trades": "134"
    },
    {
      "date": "2025-07-18",
      "bid": "16.70",
      "ask": "16.78",
      "open": "16.22",
      "high": "16.80",
      "low": "16.22",
      "close": "16.78",
      "average": "16.4979",
      "volume": "22882",
      "turnover": "377505.3",
      "trades": "105"
    },
    {
      "date": "2025-07-21",
      "bid": "16.98",
      "ask": "17.00",
      "open": "16.80",
      "high": "16.98",
      "low": "16.52",
      "close": "16.98",
      "average": "16.7567",
      "volume": "24484",
      "turnover": "410270.32",
      "trades": "133"
    },
    {
      "date": "2025-07-22",
      "bid": "16.78",
      "ask": "16.90",
      "open": "16.98",
      "high": "16.98",
      "low": "16.52",
      "close": "16.78",
      "average": "16.7735",
      "volume": "24759",
      "turnover": "415296.3",
      "trades": "93"
    },
    {
      "date": "2025-07-23",
      "bid": "16.64",
      "ask": "16.84",
      "open": "16.78",
      "high": "16.94",
      "low": "16.50",
      "close": "16.74",
      "average": "16.6833",
      "volume": "32017",
      "turnover": "534150.44",
      "trades": "112"
    },
    {
      "date": "2025-07-24",
      "bid": "16.72",
      "ask": "16.84",
      "open": "16.74",
      "high": "16.98",
      "low": "16.60",
      "close": "16.72",
      "average": "16.6995",
      "volume": "24842",
      "turnover": "414848.98",
      "trades": "93"
    },
    {
      "date": "2025-07-25",
      "bid": "16.90",
      "ask": "17.06",
      "open": "16.72",
      "high": "17.10",
      "low": "16.64",
      "close": "16.90",
      "average": "16.8737",
      "volume": "18841",
      "turnover": "317917.32",
      "trades": "145"
    },
    {
      "date": "2025-07-28",
      "bid": "17.18",
      "ask": "17.38",
      "open": "17.06",
      "high": "17.90",
      "low": "17.06",
      "close": "17.18",
      "average": "17.3086",
      "volume": "31097",
      "turnover": "538244.2",
      "trades": "141"
    },
    {
      "date": "2025-07-29",
      "bid": "16.88",
      "ask": "17.10",
      "open": "17.66",
      "high": "17.66",
      "low": "16.90",
      "close": "17.10",
      "average": "17.0513",
      "volume": "22609",
      "turnover": "385513.3",
      "trades": "135"
    },
    {
      "date": "2025-07-30",
      "bid": "16.96",
      "ask": "17.12",
      "open": "16.86",
      "high": "17.12",
      "low": "16.70",
      "close": "17.12",
      "average": "16.9042",
      "volume": "29737",
      "turnover": "502664.82",
      "trades": "119"
    },
    {
      "date": "2025-07-31",
      "bid": "17.00",
      "ask": "17.14",
      "open": "17.00",
      "high": "17.20",
      "low": "16.70",
      "close": "17.20",
      "average": "17.0183",
      "volume": "19440",
      "turnover": "330834.82",
      "trades": "110"
    },
    {
      "date": "2025-08-01",
      "bid": "17.02",
      "ask": "17.20",
      "open": "17.14",
      "high": "17.50",
      "low": "17.02",
      "close": "17.02",
      "average": "17.2183",
      "volume": "13157",
      "turnover": "226553.43",
      "trades": "88"
    },
    {
      "date": "2025-08-04",
      "bid": "17.30",
      "ask": "17.36",
      "open": "17.20",
      "high": "17.46",
      "low": "17.06",
      "close": "17.36",
      "average": "17.2763",
      "volume": "14687",
      "turnover": "253737.26",
      "trades": "103"
    },
    {
      "date": "2025-08-05",
      "bid": "17.94",
      "ask": "18.10",
      "open": "17.36",
      "high": "18.20",
      "low": "17.36",
      "close": "18.10",
      "average": "17.8822",
      "volume": "41714",
      "turnover": "745937.7",
      "trades": "148"
    },
    {
      "date": "2025-08-06",
      "bid": "17.98",
      "ask": "18.18",
      "open": "18.12",
      "high": "18.50",
      "low": "17.98",
      "close": "17.98",
      "average": "18.1846",
      "volume": "21637",
      "turnover": "393459.32",
      "trades": "150"
    },
    {
      "date": "2025-08-07",
      "bid": "17.96",
      "ask": "17.98",
      "open": "17.94",
      "high": "18.20",
      "low": "17.86",
      "close": "17.94",
      "average": "17.9817",
      "volume": "13697",
      "turnover": "246296",
      "trades": "106"
    },
    {
      "date": "2025-08-08",
      "bid": "17.78",
      "ask": "17.94",
      "open": "17.98",
      "high": "18.06",
      "low": "17.76",
      "close": "17.76",
      "average": "17.8609",
      "volume": "21790",
      "turnover": "389188.78",
      "trades": "88"
    },
    {
      "date": "2025-08-11",
      "bid": "18.94",
      "ask": "19.00",
      "open": "17.94",
      "high": "19.24",
      "low": "17.94",
      "close": "18.94",
      "average": "18.7746",
      "volume": "68745",
      "turnover": "1290657.74",
      "trades": "229"
    },
    {
      "date": "2025-08-12",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.06",
      "high": "20.20",
      "low": "19.04",
      "close": "20.10",
      "average": "19.8565",
      "volume": "103652",
      "turnover": "2058160.94",
      "trades": "284"
    },
    {
      "date": "2025-08-13",
      "bid": "21.20",
      "ask": "21.25",
      "open": "20.25",
      "high": "21.40",
      "low": "20.25",
      "close": "21.25",
      "average": "21.0527",
      "volume": "171264",
      "turnover": "3605124.85",
      "trades": "487"
    },
    {
      "date": "2025-08-14",
      "bid": "19.38",
      "ask": "19.58",
      "open": "21.25",
      "high": "21.25",
      "low": "18.12",
      "close": "19.38",
      "average": "18.9859",
      "volume": "182972",
      "turnover": "3473714.56",
      "trades": "732"
    },
    {
      "date": "2025-08-15",
      "bid": "18.68",
      "ask": "18.82",
      "open": "19.36",
      "high": "19.38",
      "low": "18.50",
      "close": "18.90",
      "average": "19.0087",
      "volume": "86626",
      "turnover": "1646650.55",
      "trades": "222"
    },
    {
      "date": "2025-08-18",
      "bid": "19.76",
      "ask": "19.80",
      "open": "18.92",
      "high": "19.98",
      "low": "18.90",
      "close": "19.60",
      "average": "19.7667",
      "volume": "68540",
      "turnover": "1354808.12",
      "trades": "194"
    },
    {
      "date": "2025-08-19",
      "bid": "18.70",
      "ask": "19.02",
      "open": "19.80",
      "high": "19.80",
      "low": "18.58",
      "close": "18.62",
      "average": "19.4418",
      "volume": "37694",
      "turnover": "732498.74",
      "trades": "181"
    },
    {
      "date": "2025-08-20",
      "bid": "19.40",
      "ask": "19.44",
      "open": "18.70",
      "high": "19.76",
      "low": "18.70",
      "close": "19.46",
      "average": "19.3594",
      "volume": "43331",
      "turnover": "838862.64",
      "trades": "217"
    },
    {
      "date": "2025-08-21",
      "bid": "18.90",
      "ask": "19.04",
      "open": "19.50",
      "high": "19.50",
      "low": "18.90",
      "close": "18.90",
      "average": "19.1984",
      "volume": "33593",
      "turnover": "644934.15",
      "trades": "142"
    },
    {
      "date": "2025-08-22",
      "bid": "19.16",
      "ask": "19.34",
      "open": "19.04",
      "high": "19.44",
      "low": "19.04",
      "close": "19.10",
      "average": "19.2369",
      "volume": "24097",
      "turnover": "463551.46",
      "trades": "157"
    },
    {
      "date": "2025-08-25",
      "bid": "19.18",
      "ask": "19.32",
      "open": "19.38",
      "high": "19.50",
      "low": "19.10",
      "close": "19.18",
      "average": "19.3594",
      "volume": "21002",
      "turnover": "406586.7",
      "trades": "175"
    },
    {
      "date": "2025-08-26",
      "bid": "19.00",
      "ask": "19.22",
      "open": "19.34",
      "high": "19.42",
      "low": "18.92",
      "close": "19.00",
      "average": "19.1102",
      "volume": "39857",
      "turnover": "761675.18",
      "trades": "174"
    },
    {
      "date": "2025-08-27",
      "bid": "19.02",
      "ask": "19.24",
      "open": "19.22",
      "high": "19.30",
      "low": "18.96",
      "close": "19.00",
      "average": "19.1189",
      "volume": "21161",
      "turnover": "404574.16",
      "trades": "126"
    },
    {
      "date": "2025-08-28",
      "bid": "19.28",
      "ask": "19.48",
      "open": "19.24",
      "high": "19.50",
      "low": "19.06",
      "close": "19.48",
      "average": "19.2994",
      "volume": "11223",
      "turnover": "216596.92",
      "trades": "114"
    },
    {
      "date": "2025-08-29",
      "bid": "19.00",
      "ask": "19.06",
      "open": "19.26",
      "high": "19.26",
      "low": "18.96",
      "close": "19.00",
      "average": "19.0275",
      "volume": "36773",
      "turnover": "699698.78",
      "trades": "163"
    },
    {
      "date": "2025-09-01",
      "bid": "18.50",
      "ask": "18.78",
      "open": "19.08",
      "high": "19.22",
      "low": "18.50",
      "close": "18.50",
      "average": "18.9246",
      "volume": "38934",
      "turnover": "736838.01",
      "trades": "144"
    },
    {
      "date": "2025-09-02",
      "bid": "17.86",
      "ask": "18.14",
      "open": "18.70",
      "high": "18.70",
      "low": "17.50",
      "close": "17.90",
      "average": "17.9564",
      "volume": "42250",
      "turnover": "758658.98",
      "trades": "174"
    },
    {
      "date": "2025-09-03",
      "bid": "18.20",
      "ask": "18.48",
      "open": "17.92",
      "high": "18.70",
      "low": "17.90",
      "close": "18.46",
      "average": "18.1866",
      "volume": "31826",
      "turnover": "578669.78",
      "trades": "95"
    },
    {
      "date": "2025-09-04",
      "bid": "18.34",
      "ask": "18.70",
      "open": "18.48",
      "high": "18.70",
      "low": "18.10",
      "close": "18.70",
      "average": "18.4353",
      "volume": "15021",
      "turnover": "276916.04",
      "trades": "89"
    },
    {
      "date": "2025-09-05",
      "bid": "19.18",
      "ask": "19.20",
      "open": "18.70",
      "high": "19.48",
      "low": "18.34",
      "close": "19.18",
      "average": "19.0824",
      "volume": "106302",
      "turnover": "2028498.86",
      "trades": "87"
    },
    {
      "date": "2025-09-08",
      "bid": "18.86",
      "ask": "18.98",
      "open": "19.22",
      "high": "19.96",
      "low": "18.96",
      "close": "19.86",
      "average": "19.4983",
      "volume": "83697",
      "turnover": "1631971.88",
      "trades": "174"
    },
    {
      "date": "2025-09-09",
      "bid": "19.14",
      "ask": "19.34",
      "open": "19.52",
      "high": "19.52",
      "low": "19.12",
      "close": "19.16",
      "average": "19.2418",
      "volume": "29109",
      "turnover": "560109.78",
      "trades": "106"
    },
    {
      "date": "2025-09-10",
      "bid": "18.86",
      "ask": "19.08",
      "open": "19.14",
      "high": "19.48",
      "low": "18.54",
      "close": "18.66",
      "average": "18.9003",
      "volume": "42800",
      "turnover": "809028.28",
      "trades": "131"
    },
    {
      "date": "2025-09-11",
      "bid": "18.82",
      "ask": "19.06",
      "open": "19.10",
      "high": "19.44",
      "low": "18.70",
      "close": "18.94",
      "average": "19.0073",
      "volume": "49738",
      "turnover": "945386.26",
      "trades": "150"
    },
    {
      "date": "2025-09-12",
      "bid": "18.80",
      "ask": "19.00",
      "open": "18.80",
      "high": "19.06",
      "low": "18.50",
      "close": "18.98",
      "average": "18.8393",
      "volume": "22960",
      "turnover": "432550.74",
      "trades": "103"
    },
    {
      "date": "2025-09-15",
      "bid": "18.36",
      "ask": "18.50",
      "open": "18.78",
      "high": "18.98",
      "low": "18.30",
      "close": "18.50",
      "average": "18.5803",
      "volume": "20198",
      "turnover": "375285.88",
      "trades": "135"
    },
    {
      "date": "2025-09-16",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.36",
      "high": "18.36",
      "low": "17.14",
      "close": "18.10",
      "average": "17.608",
      "volume": "83548",
      "turnover": "1471103.94",
      "trades": "285"
    },
    {
      "date": "2025-09-17",
      "bid": "17.62",
      "ask": "17.86",
      "open": "17.88",
      "high": "18.16",
      "low": "17.52",
      "close": "17.84",
      "average": "17.7073",
      "volume": "43444",
      "turnover": "769274.8",
      "trades": "143"
    },
    {
      "date": "2025-09-18",
      "bid": "17.56",
      "ask": "17.78",
      "open": "17.62",
      "high": "18.18",
      "low": "17.50",
      "close": "17.58",
      "average": "17.6018",
      "volume": "40057",
      "turnover": "705070.34",
      "trades": "127"
    },
    {
      "date": "2025-09-19",
      "bid": "17.76",
      "ask": "17.98",
      "open": "17.56",
      "high": "18.32",
      "low": "17.50",
      "close": "17.84",
      "average": "17.8853",
      "volume": "25354",
      "turnover": "453464.54",
      "trades": "83"
    },
    {
      "date": "2025-09-22",
      "bid": "17.84",
      "ask": "18.00",
      "open": "17.98",
      "high": "18.14",
      "low": "17.64",
      "close": "17.84",
      "average": "17.9212",
      "volume": "11094",
      "turnover": "198828.08",
      "trades": "74"
    },
    {
      "date": "2025-09-23",
      "bid": "17.86",
      "ask": "18.00",
      "open": "18.02",
      "high": "18.20",
      "low": "17.82",
      "close": "18.00",
      "average": "18.026",
      "volume": "12377",
      "turnover": "223108.2",
      "trades": "62"
    },
    {
      "date": "2025-09-24",
      "bid": "18.02",
      "ask": "18.22",
      "open": "18.00",
      "high": "18.24",
      "low": "17.84",
      "close": "18.00",
      "average": "18.033",
      "volume": "9652",
      "turnover": "174054.78",
      "trades": "65"
    },
    {
      "date": "2025-09-25",
      "bid": "17.82",
      "ask": "18.18",
      "open": "18.20",
      "high": "18.50",
      "low": "17.82",
      "close": "18.20",
      "average": "18.3311",
      "volume": "68666",
      "turnover": "1258721.62",
      "trades": "99"
    },
    {
      "date": "2025-09-26",
      "bid": "17.88",
      "ask": "17.90",
      "open": "17.80",
      "high": "18.20",
      "low": "17.68",
      "close": "17.88",
      "average": "17.981",
      "volume": "13924",
      "turnover": "250368.08",
      "trades": "120"
    },
    {
      "date": "2025-09-29",
      "bid": "17.80",
      "ask": "17.84",
      "open": "17.92",
      "high": "18.18",
      "low": "17.80",
      "close": "17.84",
      "average": "17.9578",
      "volume": "8732",
      "turnover": "156835.55",
      "trades": "87"
    },
    {
      "date": "2025-09-30",
      "bid": "17.20",
      "ask": "17.54",
      "open": "17.86",
      "high": "18.12",
      "low": "17.00",
      "close": "17.52",
      "average": "17.2869",
      "volume": "63828",
      "turnover": "1103389.52",
      "trades": "165"
    },
    {
      "date": "2025-10-01",
      "bid": "17.54",
      "ask": "17.88",
      "open": "17.18",
      "high": "18.12",
      "low": "17.10",
      "close": "17.54",
      "average": "17.5423",
      "volume": "36215",
      "turnover": "635294.88",
      "trades": "122"
    },
    {
      "date": "2025-10-02",
      "bid": "17.40",
      "ask": "17.58",
      "open": "17.92",
      "high": "17.92",
      "low": "17.14",
      "close": "17.40",
      "average": "17.3988",
      "volume": "7677",
      "turnover": "133570.58",
      "trades": "76"
    },
    {
      "date": "2025-10-03",
      "bid": "17.40",
      "ask": "17.60",
      "open": "17.60",
      "high": "17.96",
      "low": "17.32",
      "close": "17.60",
      "average": "17.6268",
      "volume": "23404",
      "turnover": "412537.56",
      "trades": "91"
    },
    {
      "date": "2025-10-06",
      "bid": "17.06",
      "ask": "17.66",
      "open": "17.38",
      "high": "17.64",
      "low": "16.32",
      "close": "17.42",
      "average": "17.0108",
      "volume": "60830",
      "turnover": "1034768.94",
      "trades": "218"
    },
    {
      "date": "2025-10-07",
      "bid": "16.56",
      "ask": "16.78",
      "open": "17.04",
      "high": "17.58",
      "low": "16.50",
      "close": "16.76",
      "average": "16.8197",
      "volume": "44255",
      "turnover": "744354.71",
      "trades": "158"
    },
    {
      "date": "2025-10-08",
      "bid": "16.72",
      "ask": "16.88",
      "open": "16.54",
      "high": "17.20",
      "low": "16.26",
      "close": "16.90",
      "average": "16.7789",
      "volume": "41270",
      "turnover": "692463.66",
      "trades": "135"
    },
    {
      "date": "2025-10-09",
      "bid": "16.72",
      "ask": "16.84",
      "open": "16.70",
      "high": "17.10",
      "low": "16.70",
      "close": "16.72",
      "average": "16.825",
      "volume": "17394",
      "turnover": "292653.4",
      "trades": "78"
    },
    {
      "date": "2025-10-10",
      "bid": "16.04",
      "ask": "16.14",
      "open": "16.62",
      "high": "16.72",
      "low": "15.82",
      "close": "16.30",
      "average": "16.2227",
      "volume": "94953",
      "turnover": "1540392.02",
      "trades": "146"
    },
    {
      "date": "2025-10-13",
      "bid": "16.16",
      "ask": "16.48",
      "open": "16.00",
      "high": "16.40",
      "low": "15.84",
      "close": "16.30",
      "average": "16.047",
      "volume": "109036",
      "turnover": "1749697.02",
      "trades": "171"
    },
    {
      "date": "2025-10-14",
      "bid": "16.22",
      "ask": "16.48",
      "open": "16.16",
      "high": "16.98",
      "low": "16.16",
      "close": "16.46",
      "average": "16.5361",
      "volume": "24221",
      "turnover": "400618.74",
      "trades": "87"
    },
    {
      "date": "2025-10-15",
      "bid": "16.40",
      "ask": "16.48",
      "open": "16.34",
      "high": "16.86",
      "low": "16.16",
      "close": "16.40",
      "average": "16.4849",
      "volume": "19777",
      "turnover": "326008.62",
      "trades": "69"
    },
    {
      "date": "2025-10-16",
      "bid": "16.88",
      "ask": "16.98",
      "open": "16.46",
      "high": "17.14",
      "low": "16.46",
      "close": "16.88",
      "average": "16.8043",
      "volume": "23140",
      "turnover": "388851.78",
      "trades": "74"
    },
    {
      "date": "2025-10-17",
      "bid": "17.10",
      "ask": "17.66",
      "open": "16.86",
      "high": "17.68",
      "low": "16.50",
      "close": "17.10",
      "average": "16.9547",
      "volume": "19581",
      "turnover": "331990.24",
      "trades": "75"
    },
    {
      "date": "2025-10-20",
      "bid": "16.78",
      "ask": "16.96",
      "open": "17.48",
      "high": "17.48",
      "low": "16.56",
      "close": "16.98",
      "average": "16.841",
      "volume": "13767",
      "turnover": "231849.44",
      "trades": "72"
    },
    {
      "date": "2025-10-21",
      "bid": "16.16",
      "ask": "16.50",
      "open": "16.52",
      "high": "17.16",
      "low": "15.82",
      "close": "16.20",
      "average": "16.2846",
      "volume": "67046",
      "turnover": "1091807.08",
      "trades": "129"
    },
    {
      "date": "2025-10-22",
      "bid": "15.74",
      "ask": "15.98",
      "open": "16.16",
      "high": "16.46",
      "low": "15.52",
      "close": "15.52",
      "average": "16.0382",
      "volume": "42472",
      "turnover": "681176.2",
      "trades": "129"
    },
    {
      "date": "2025-10-23",
      "bid": "16.06",
      "ask": "16.38",
      "open": "15.74",
      "high": "16.46",
      "low": "15.52",
      "close": "16.38",
      "average": "15.8964",
      "volume": "44122",
      "turnover": "701381.5",
      "trades": "96"
    },
    {
      "date": "2025-10-24",
      "bid": "16.08",
      "ask": "16.44",
      "open": "16.38",
      "high": "16.50",
      "low": "16.00",
      "close": "16.42",
      "average": "16.1391",
      "volume": "23656",
      "turnover": "381785.5",
      "trades": "105"
    },
    {
      "date": "2025-10-27",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.30",
      "high": "16.64",
      "low": "15.94",
      "close": "16.00",
      "average": "16.1534",
      "volume": "16656",
      "turnover": "269050.58",
      "trades": "99"
    },
    {
      "date": "2025-10-28",
      "bid": "15.76",
      "ask": "16.00",
      "open": "15.98",
      "high": "16.42",
      "low": "15.70",
      "close": "15.76",
      "average": "16.082",
      "volume": "49253",
      "turnover": "792087.76",
      "trades": "117"
    },
    {
      "date": "2025-10-29",
      "bid": "15.82",
      "ask": "16.08",
      "open": "15.74",
      "high": "16.12",
      "low": "15.70",
      "close": "16.10",
      "average": "15.858",
      "volume": "18834",
      "turnover": "298670.36",
      "trades": "69"
    },
    {
      "date": "2025-10-30",
      "bid": "15.78",
      "ask": "15.96",
      "open": "16.08",
      "high": "16.10",
      "low": "15.74",
      "close": "15.78",
      "average": "15.8163",
      "volume": "10800",
      "turnover": "170808.24",
      "trades": "64"
    },
    {
      "date": "2025-10-31",
      "bid": "15.74",
      "ask": "15.96",
      "open": "16.02",
      "high": "16.08",
      "low": "15.70",
      "close": "15.70",
      "average": "15.8093",
      "volume": "14543",
      "turnover": "229924.14",
      "trades": "49"
    },
    {
      "date": "2025-11-03",
      "bid": "16.08",
      "ask": "16.10",
      "open": "15.72",
      "high": "16.38",
      "low": "15.70",
      "close": "16.08",
      "average": "15.9603",
      "volume": "14463",
      "turnover": "230833.66",
      "trades": "76"
    },
    {
      "date": "2025-11-04",
      "bid": "16.30",
      "ask": "16.44",
      "open": "16.12",
      "high": "16.98",
      "low": "16.10",
      "close": "16.30",
      "average": "16.3831",
      "volume": "12970",
      "turnover": "212488.92",
      "trades": "86"
    },
    {
      "date": "2025-11-05",
      "bid": "16.04",
      "ask": "16.32",
      "open": "16.44",
      "high": "16.58",
      "low": "15.76",
      "close": "16.28",
      "average": "16.1198",
      "volume": "34506",
      "turnover": "556228.72",
      "trades": "82"
    },
    {
      "date": "2025-11-06",
      "bid": "16.06",
      "ask": "16.38",
      "open": "16.04",
      "high": "16.46",
      "low": "15.78",
      "close": "16.38",
      "average": "16.0505",
      "volume": "15395",
      "turnover": "247097.62",
      "trades": "62"
    },
    {
      "date": "2025-11-07",
      "bid": "15.80",
      "ask": "15.86",
      "open": "16.38",
      "high": "16.38",
      "low": "15.80",
      "close": "15.80",
      "average": "15.9676",
      "volume": "9764",
      "turnover": "155907.38",
      "trades": "75"
    },
    {
      "date": "2025-11-10",
      "bid": "15.86",
      "ask": "15.98",
      "open": "15.82",
      "high": "16.18",
      "low": "15.82",
      "close": "15.86",
      "average": "15.9877",
      "volume": "20370",
      "turnover": "325670.44",
      "trades": "51"
    },
    {
      "date": "2025-11-11",
      "bid": "16.02",
      "ask": "16.20",
      "open": "15.88",
      "high": "16.50",
      "low": "15.86",
      "close": "16.34",
      "average": "16.1554",
      "volume": "10683",
      "turnover": "172588.26",
      "trades": "66"
    },
    {
      "date": "2025-11-12",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.22",
      "high": "16.50",
      "low": "16.02",
      "close": "16.30",
      "average": "16.1883",
      "volume": "15387",
      "turnover": "249088.98",
      "trades": "78"
    },
    {
      "date": "2025-11-13",
      "bid": "15.80",
      "ask": "16.06",
      "open": "16.36",
      "high": "16.36",
      "low": "15.80",
      "close": "15.82",
      "average": "15.9345",
      "volume": "70455",
      "turnover": "1122663.2",
      "trades": "120"
    },
    {
      "date": "2025-11-14",
      "bid": "15.74",
      "ask": "15.98",
      "open": "16.06",
      "high": "16.06",
      "low": "15.74",
      "close": "15.74",
      "average": "15.8058",
      "volume": "16494",
      "turnover": "260701.56",
      "trades": "53"
    },
    {
      "date": "2025-11-17",
      "bid": "15.86",
      "ask": "16.08",
      "open": "15.76",
      "high": "16.32",
      "low": "15.70",
      "close": "16.10",
      "average": "15.8313",
      "volume": "61067",
      "turnover": "966767.64",
      "trades": "154"
    },
    {
      "date": "2025-11-18",
      "bid": "15.74",
      "ask": "15.94",
      "open": "16.08",
      "high": "16.12",
      "low": "15.64",
      "close": "15.80",
      "average": "15.7921",
      "volume": "13802",
      "turnover": "217962.08",
      "trades": "70"
    },
    {
      "date": "2025-11-19",
      "bid": "16.20",
      "ask": "16.60",
      "open": "15.94",
      "high": "16.64",
      "low": "15.90",
      "close": "16.60",
      "average": "16.1669",
      "volume": "18032",
      "turnover": "291521.2",
      "trades": "68"
    },
    {
      "date": "2025-11-20",
      "bid": "17.38",
      "ask": "17.56",
      "open": "16.66",
      "high": "17.80",
      "low": "16.66",
      "close": "17.52",
      "average": "17.1957",
      "volume": "146207",
      "turnover": "2514125.74",
      "trades": "195"
    },
    {
      "date": "2025-11-21",
      "bid": "17.20",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.56",
      "low": "17.00",
      "close": "17.44",
      "average": "17.2468",
      "volume": "18346",
      "turnover": "316409.16",
      "trades": "103"
    },
    {
      "date": "2025-11-24",
      "bid": "17.40",
      "ask": "17.56",
      "open": "17.20",
      "high": "17.56",
      "low": "16.82",
      "close": "17.50",
      "average": "17.2122",
      "volume": "23459",
      "turnover": "403782.02",
      "trades": "85"
    },
    {
      "date": "2025-11-25",
      "bid": "17.06",
      "ask": "17.20",
      "open": "17.56",
      "high": "17.62",
      "low": "17.02",
      "close": "17.20",
      "average": "17.2849",
      "volume": "15067",
      "turnover": "260432.26",
      "trades": "103"
    },
    {
      "date": "2025-11-26",
      "bid": "16.66",
      "ask": "16.68",
      "open": "17.22",
      "high": "17.22",
      "low": "16.68",
      "close": "16.68",
      "average": "16.8751",
      "volume": "17060",
      "turnover": "287889.26",
      "trades": "96"
    },
    {
      "date": "2025-11-27",
      "bid": "16.66",
      "ask": "16.76",
      "open": "16.70",
      "high": "17.16",
      "low": "16.60",
      "close": "16.78",
      "average": "16.8393",
      "volume": "15662",
      "turnover": "263737.5",
      "trades": "79"
    },
    {
      "date": "2025-11-28",
      "bid": "16.80",
      "ask": "16.96",
      "open": "16.76",
      "high": "17.00",
      "low": "16.64",
      "close": "16.96",
      "average": "16.8415",
      "volume": "4463",
      "turnover": "75163.68",
      "trades": "52"
    },
    {
      "date": "2025-12-01",
      "bid": "17.12",
      "ask": "17.34",
      "open": "16.88",
      "high": "17.40",
      "low": "16.88",
      "close": "17.34",
      "average": "17.2474",
      "volume": "13234",
      "turnover": "228252.18",
      "trades": "80"
    },
    {
      "date": "2025-12-02",
      "bid": "17.10",
      "ask": "17.24",
      "open": "17.12",
      "high": "17.42",
      "low": "16.70",
      "close": "17.10",
      "average": "17.0803",
      "volume": "47337",
      "turnover": "808531.54",
      "trades": "75"
    },
    {
      "date": "2025-12-03",
      "bid": "17.32",
      "ask": "17.60",
      "open": "17.08",
      "high": "17.62",
      "low": "17.00",
      "close": "17.60",
      "average": "17.357",
      "volume": "19795",
      "turnover": "343582.12",
      "trades": "99"
    },
    {
      "date": "2025-12-04",
      "bid": "17.76",
      "ask": "17.98",
      "open": "17.60",
      "high": "18.00",
      "low": "17.18",
      "close": "17.76",
      "average": "17.5807",
      "volume": "66975",
      "turnover": "1177464.98",
      "trades": "151"
    },
    {
      "date": "2025-12-05",
      "bid": "18.00",
      "ask": "18.18",
      "open": "17.78",
      "high": "18.40",
      "low": "17.60",
      "close": "17.64",
      "average": "18.1399",
      "volume": "77975",
      "turnover": "1414461.48",
      "trades": "153"
    },
    {
      "date": "2025-12-08",
      "bid": "18.08",
      "ask": "18.30",
      "open": "17.66",
      "high": "18.40",
      "low": "17.60",
      "close": "18.20",
      "average": "17.9556",
      "volume": "25823",
      "turnover": "463667.48",
      "trades": "127"
    },
    {
      "date": "2025-12-09",
      "bid": "17.50",
      "ask": "17.76",
      "open": "18.00",
      "high": "18.00",
      "low": "17.24",
      "close": "17.76",
      "average": "17.7031",
      "volume": "48327",
      "turnover": "855510.38",
      "trades": "128"
    },
    {
      "date": "2025-12-10",
      "bid": "16.82",
      "ask": "17.00",
      "open": "17.62",
      "high": "17.64",
      "low": "16.76",
      "close": "16.80",
      "average": "17.0339",
      "volume": "18573",
      "turnover": "316370.48",
      "trades": "79"
    },
    {
      "date": "2025-12-11",
      "bid": "16.58",
      "ask": "16.80",
      "open": "16.80",
      "high": "16.82",
      "low": "16.50",
      "close": "16.80",
      "average": "16.7073",
      "volume": "20192",
      "turnover": "337354.22",
      "trades": "59"
    },
    {
      "date": "2025-12-12",
      "bid": "16.66",
      "ask": "16.78",
      "open": "16.56",
      "high": "17.00",
      "low": "16.50",
      "close": "16.68",
      "average": "16.7903",
      "volume": "21526",
      "turnover": "361428.88",
      "trades": "70"
    },
    {
      "date": "2025-12-15",
      "bid": "16.88",
      "ask": "17.16",
      "open": "16.66",
      "high": "17.16",
      "low": "16.50",
      "close": "17.16",
      "average": "16.8944",
      "volume": "9499",
      "turnover": "160479.62",
      "trades": "142"
    },
    {
      "date": "2025-12-16",
      "bid": "16.84",
      "ask": "17.10",
      "open": "17.14",
      "high": "17.38",
      "low": "16.84",
      "close": "17.10",
      "average": "17.061",
      "volume": "13699",
      "turnover": "233718.98",
      "trades": "65"
    },
    {
      "date": "2025-12-17",
      "bid": "16.80",
      "ask": "16.94",
      "open": "16.84",
      "high": "17.08",
      "low": "16.64",
      "close": "16.94",
      "average": "16.8476",
      "volume": "2670",
      "turnover": "44983",
      "trades": "63"
    },
    {
      "date": "2025-12-18",
      "bid": "16.64",
      "ask": "16.70",
      "open": "16.88",
      "high": "16.90",
      "low": "16.44",
      "close": "16.64",
      "average": "16.673",
      "volume": "20651",
      "turnover": "344314.9",
      "trades": "86"
    },
    {
      "date": "2025-12-19",
      "bid": "16.80",
      "ask": "16.90",
      "open": "16.64",
      "high": "17.04",
      "low": "16.16",
      "close": "17.02",
      "average": "16.4416",
      "volume": "13706",
      "turnover": "225348.5",
      "trades": "70"
    },
    {
      "date": "2025-12-22",
      "bid": "16.52",
      "ask": "16.82",
      "open": "16.80",
      "high": "17.10",
      "low": "16.52",
      "close": "16.82",
      "average": "16.6636",
      "volume": "11971",
      "turnover": "199480.22",
      "trades": "72"
    },
    {
      "date": "2025-12-23",
      "bid": "16.54",
      "ask": "16.98",
      "open": "16.74",
      "high": "16.96",
      "low": "16.30",
      "close": "16.96",
      "average": "16.5985",
      "volume": "27587",
      "turnover": "457898.22",
      "trades": "82"
    },
    {
      "date": "2025-12-29",
      "bid": "16.46",
      "ask": "16.56",
      "open": "16.94",
      "high": "16.96",
      "low": "16.32",
      "close": "16.46",
      "average": "16.5181",
      "volume": "25353",
      "turnover": "418782.82",
      "trades": "123"
    },
    {
      "date": "2025-12-30",
      "bid": "16.36",
      "ask": "16.46",
      "open": "16.56",
      "high": "16.64",
      "low": "16.32",
      "close": "16.44",
      "average": "16.4463",
      "volume": "15260",
      "turnover": "250970.7",
      "trades": "76"
    },
    {
      "date": "2026-01-02",
      "bid": "16.34",
      "ask": "16.48",
      "open": "16.46",
      "high": "16.64",
      "low": "16.30",
      "close": "16.34",
      "average": "16.4234",
      "volume": "12733",
      "turnover": "209119.16",
      "trades": "79"
    },
    {
      "date": "2026-01-05",
      "bid": "16.50",
      "ask": "16.58",
      "open": "16.36",
      "high": "16.64",
      "low": "16.36",
      "close": "16.50",
      "average": "16.5313",
      "volume": "7382",
      "turnover": "122033.8",
      "trades": "51"
    },
    {
      "date": "2026-01-07",
      "bid": "16.68",
      "ask": "16.86",
      "open": "16.56",
      "high": "17.16",
      "low": "16.54",
      "close": "16.68",
      "average": "16.7671",
      "volume": "27718",
      "turnover": "464751.4",
      "trades": "95"
    },
    {
      "date": "2026-01-08",
      "bid": "16.80",
      "ask": "16.98",
      "open": "16.68",
      "high": "17.18",
      "low": "16.50",
      "close": "17.00",
      "average": "16.7685",
      "volume": "63598",
      "turnover": "1066440.22",
      "trades": "60"
    },
    {
      "date": "2026-01-09",
      "bid": "17.24",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.50",
      "low": "16.80",
      "close": "17.50",
      "average": "17.1627",
      "volume": "25139",
      "turnover": "431453.92",
      "trades": "89"
    },
    {
      "date": "2026-01-12",
      "bid": "17.32",
      "ask": "17.48",
      "open": "17.24",
      "high": "17.56",
      "low": "17.20",
      "close": "17.32",
      "average": "17.3996",
      "volume": "11772",
      "turnover": "204828.54",
      "trades": "87"
    },
    {
      "date": "2026-01-13",
      "bid": "17.28",
      "ask": "17.62",
      "open": "17.32",
      "high": "17.68",
      "low": "17.26",
      "close": "17.26",
      "average": "17.5254",
      "volume": "17779",
      "turnover": "311584.2",
      "trades": "63"
    },
    {
      "date": "2026-01-14",
      "bid": "17.98",
      "ask": "18.10",
      "open": "17.28",
      "high": "18.20",
      "low": "17.28",
      "close": "18.10",
      "average": "17.7629",
      "volume": "31887",
      "turnover": "566407.06",
      "trades": "86"
    },
    {
      "date": "2026-01-15",
      "bid": "18.94",
      "ask": "19.32",
      "open": "18.20",
      "high": "19.38",
      "low": "18.20",
      "close": "19.32",
      "average": "18.7505",
      "volume": "45029",
      "turnover": "844317.66",
      "trades": "164"
    },
    {
      "date": "2026-01-16",
      "bid": "19.10",
      "ask": "19.68",
      "open": "19.14",
      "high": "19.84",
      "low": "18.36",
      "close": "19.66",
      "average": "19.1027",
      "volume": "58389",
      "turnover": "1115385.3",
      "trades": "150"
    },
    {
      "date": "2026-01-19",
      "bid": "18.80",
      "ask": "19.08",
      "open": "19.06",
      "high": "19.60",
      "low": "17.88",
      "close": "19.06",
      "average": "18.9997",
      "volume": "90488",
      "turnover": "1719245.18",
      "trades": "167"
    },
    {
      "date": "2026-01-20",
      "bid": "18.70",
      "ask": "18.78",
      "open": "18.80",
      "high": "19.20",
      "low": "18.52",
      "close": "18.80",
      "average": "18.7626",
      "volume": "4889",
      "turnover": "91730.54",
      "trades": "43"
    },
    {
      "date": "2026-01-21",
      "bid": "18.80",
      "ask": "18.96",
      "open": "18.80",
      "high": "19.48",
      "low": "18.52",
      "close": "18.80",
      "average": "19.0358",
      "volume": "11748",
      "turnover": "223633.14",
      "trades": "63"
    },
    {
      "date": "2026-01-22",
      "bid": "19.04",
      "ask": "19.40",
      "open": "18.96",
      "high": "19.90",
      "low": "18.54",
      "close": "19.32",
      "average": "19.1212",
      "volume": "19477",
      "turnover": "372423.3",
      "trades": "78"
    },
    {
      "date": "2026-01-23",
      "bid": "19.72",
      "ask": "20.05",
      "open": "19.40",
      "high": "20.05",
      "low": "18.78",
      "close": "20.05",
      "average": "19.8133",
      "volume": "85186",
      "turnover": "1687815.59",
      "trades": "113"
    },
    {
      "date": "2026-01-26",
      "bid": "19.76",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.20",
      "low": "19.50",
      "close": "20.00",
      "average": "19.8914",
      "volume": "46443",
      "turnover": "923817.36",
      "trades": "141"
    },
    {
      "date": "2026-01-27",
      "bid": "19.38",
      "ask": "19.74",
      "open": "19.80",
      "high": "19.98",
      "low": "19.02",
      "close": "19.74",
      "average": "19.6535",
      "volume": "24692",
      "turnover": "485283.2",
      "trades": "109"
    },
    {
      "date": "2026-01-28",
      "bid": "19.42",
      "ask": "19.50",
      "open": "19.74",
      "high": "19.96",
      "low": "19.08",
      "close": "19.42",
      "average": "19.5835",
      "volume": "38483",
      "turnover": "753630.64",
      "trades": "87"
    },
    {
      "date": "2026-01-29",
      "bid": "19.34",
      "ask": "19.62",
      "open": "19.76",
      "high": "19.76",
      "low": "19.30",
      "close": "19.68",
      "average": "19.4775",
      "volume": "14737",
      "turnover": "287039.72",
      "trades": "68"
    },
    {
      "date": "2026-01-30",
      "bid": "19.20",
      "ask": "19.42",
      "open": "19.34",
      "high": "19.76",
      "low": "19.00",
      "close": "19.20",
      "average": "19.3969",
      "volume": "21989",
      "turnover": "426518.68",
      "trades": "67"
    },
    {
      "date": "2026-02-02",
      "bid": "18.74",
      "ask": "19.22",
      "open": "19.44",
      "high": "19.74",
      "low": "18.58",
      "close": "19.22",
      "average": "19.203",
      "volume": "10868",
      "turnover": "208698.4",
      "trades": "73"
    },
    {
      "date": "2026-02-03",
      "bid": "18.70",
      "ask": "18.86",
      "open": "18.72",
      "high": "19.18",
      "low": "18.68",
      "close": "18.70",
      "average": "18.9268",
      "volume": "17847",
      "turnover": "337786.04",
      "trades": "73"
    },
    {
      "date": "2026-02-04",
      "bid": "19.16",
      "ask": "19.48",
      "open": "18.70",
      "high": "19.48",
      "low": "18.70",
      "close": "19.48",
      "average": "18.9895",
      "volume": "64182",
      "turnover": "1218783.06",
      "trades": "114"
    },
    {
      "date": "2026-02-05",
      "bid": "19.14",
      "ask": "19.38",
      "open": "19.16",
      "high": "19.76",
      "low": "19.00",
      "close": "19.38",
      "average": "19.4017",
      "volume": "19053",
      "turnover": "369660.38",
      "trades": "73"
    },
    {
      "date": "2026-02-06",
      "bid": "19.10",
      "ask": "19.60",
      "open": "19.38",
      "high": "19.72",
      "low": "19.02",
      "close": "19.60",
      "average": "19.5176",
      "volume": "9084",
      "turnover": "177297.96",
      "trades": "40"
    },
    {
      "date": "2026-02-09",
      "bid": "19.24",
      "ask": "19.48",
      "open": "19.20",
      "high": "19.76",
      "low": "19.20",
      "close": "19.40",
      "average": "19.4584",
      "volume": "7957",
      "turnover": "154830.84",
      "trades": "47"
    },
    {
      "date": "2026-02-10",
      "bid": "19.18",
      "ask": "19.26",
      "open": "19.46",
      "high": "19.46",
      "low": "19.06",
      "close": "19.26",
      "average": "19.2374",
      "volume": "5692",
      "turnover": "109499.46",
      "trades": "55"
    },
    {
      "date": "2026-02-11",
      "bid": "18.86",
      "ask": "19.00",
      "open": "19.26",
      "high": "19.76",
      "low": "18.74",
      "close": "19.00",
      "average": "19.3253",
      "volume": "24441",
      "turnover": "472331.13",
      "trades": "72"
    },
    {
      "date": "2026-02-12",
      "bid": "19.40",
      "ask": "19.76",
      "open": "18.86",
      "high": "20.00",
      "low": "18.50",
      "close": "19.74",
      "average": "19.1478",
      "volume": "27993",
      "turnover": "536004.42",
      "trades": "65"
    },
    {
      "date": "2026-02-13",
      "bid": "19.26",
      "ask": "19.40",
      "open": "19.40",
      "high": "19.56",
      "low": "19.00",
      "close": "19.40",
      "average": "19.1624",
      "volume": "12945",
      "turnover": "248056.64",
      "trades": "51"
    },
    {
      "date": "2026-02-16",
      "bid": "19.00",
      "ask": "19.24",
      "open": "19.26",
      "high": "19.76",
      "low": "19.00",
      "close": "19.24",
      "average": "19.2141",
      "volume": "7866",
      "turnover": "151138.06",
      "trades": "47"
    },
    {
      "date": "2026-02-17",
      "bid": "19.56",
      "ask": "20.20",
      "open": "19.00",
      "high": "21.45",
      "low": "18.78",
      "close": "19.80",
      "average": "19.5638",
      "volume": "50576",
      "turnover": "989458.13",
      "trades": "130"
    },
    {
      "date": "2026-02-18",
      "bid": "18.90",
      "ask": "19.12",
      "open": "19.00",
      "high": "19.80",
      "low": "18.06",
      "close": "19.12",
      "average": "18.7878",
      "volume": "150485",
      "turnover": "2827218.2",
      "trades": "252"
    },
    {
      "date": "2026-02-19",
      "bid": "18.70",
      "ask": "18.78",
      "open": "19.12",
      "high": "19.12",
      "low": "18.60",
      "close": "18.78",
      "average": "18.6936",
      "volume": "35321",
      "turnover": "660275.96",
      "trades": "118"
    },
    {
      "date": "2026-02-20",
      "bid": "18.62",
      "ask": "18.64",
      "open": "18.74",
      "high": "18.80",
      "low": "18.60",
      "close": "18.64",
      "average": "18.7223",
      "volume": "34676",
      "turnover": "649215.66",
      "trades": "81"
    },
    {
      "date": "2026-02-23",
      "bid": "18.20",
      "ask": "18.46",
      "open": "18.64",
      "high": "18.80",
      "low": "18.20",
      "close": "18.46",
      "average": "18.4494",
      "volume": "40270",
      "turnover": "742955.42",
      "trades": "112"
    },
    {
      "date": "2026-02-24",
      "bid": "19.00",
      "ask": "19.22",
      "open": "18.48",
      "high": "19.46",
      "low": "18.48",
      "close": "19.22",
      "average": "18.7746",
      "volume": "26643",
      "turnover": "500212.98",
      "trades": "85"
    },
    {
      "date": "2026-02-25",
      "bid": "18.68",
      "ask": "19.18",
      "open": "19.24",
      "high": "19.50",
      "low": "18.62",
      "close": "19.18",
      "average": "19.0794",
      "volume": "47522",
      "turnover": "906725.9",
      "trades": "150"
    },
    {
      "date": "2026-02-26",
      "bid": "18.70",
      "ask": "19.00",
      "open": "19.18",
      "high": "19.24",
      "low": "18.26",
      "close": "18.72",
      "average": "18.8077",
      "volume": "50535",
      "turnover": "950454.51",
      "trades": "141"
    },
    {
      "date": "2026-02-27",
      "bid": "18.40",
      "ask": "18.58",
      "open": "18.70",
      "high": "18.70",
      "low": "18.20",
      "close": "18.60",
      "average": "18.5326",
      "volume": "19535",
      "turnover": "362035.16",
      "trades": "95"
    },
    {
      "date": "2026-03-02",
      "bid": "18.06",
      "ask": "18.20",
      "open": "18.30",
      "high": "18.40",
      "low": "17.60",
      "close": "18.04",
      "average": "18.1283",
      "volume": "20484",
      "turnover": "371527.78",
      "trades": "127"
    },
    {
      "date": "2026-03-03",
      "bid": "18.20",
      "ask": "18.26",
      "open": "18.04",
      "high": "18.70",
      "low": "17.52",
      "close": "18.26",
      "average": "18.1918",
      "volume": "36065",
      "turnover": "656110.78",
      "trades": "102"
    },
    {
      "date": "2026-03-04",
      "bid": "18.48",
      "ask": "18.68",
      "open": "18.22",
      "high": "18.70",
      "low": "18.00",
      "close": "18.28",
      "average": "18.453",
      "volume": "11939",
      "turnover": "220310.72",
      "trades": "84"
    },
    {
      "date": "2026-03-05",
      "bid": "18.54",
      "ask": "18.98",
      "open": "18.26",
      "high": "19.22",
      "low": "18.18",
      "close": "18.72",
      "average": "18.6234",
      "volume": "21284",
      "turnover": "396379.7",
      "trades": "53"
    },
    {
      "date": "2026-03-06",
      "bid": "18.34",
      "ask": "18.48",
      "open": "18.98",
      "high": "19.30",
      "low": "18.06",
      "close": "18.46",
      "average": "18.7772",
      "volume": "43369",
      "turnover": "814349.4",
      "trades": "92"
    },
    {
      "date": "2026-03-09",
      "bid": "18.02",
      "ask": "18.46",
      "open": "18.34",
      "high": "18.34",
      "low": "17.50",
      "close": "18.34",
      "average": "17.809",
      "volume": "42917",
      "turnover": "764308.58",
      "trades": "117"
    },
    {
      "date": "2026-03-10",
      "bid": "18.12",
      "ask": "18.36",
      "open": "18.02",
      "high": "18.46",
      "low": "18.02",
      "close": "18.12",
      "average": "18.2338",
      "volume": "15505",
      "turnover": "282714.48",
      "trades": "56"
    },
    {
      "date": "2026-03-11",
      "bid": "18.18",
      "ask": "18.44",
      "open": "18.36",
      "high": "18.46",
      "low": "18.06",
      "close": "18.44",
      "average": "18.3939",
      "volume": "3054",
      "turnover": "56179.99",
      "trades": "40"
    },
    {
      "date": "2026-03-12",
      "bid": "18.12",
      "ask": "18.46",
      "open": "18.44",
      "high": "18.46",
      "low": "18.10",
      "close": "18.44",
      "average": "18.2507",
      "volume": "7796",
      "turnover": "142282.22",
      "trades": "39"
    },
    {
      "date": "2026-03-13",
      "bid": "18.08",
      "ask": "18.44",
      "open": "18.46",
      "high": "18.46",
      "low": "18.02",
      "close": "18.08",
      "average": "18.1663",
      "volume": "15522",
      "turnover": "281976.56",
      "trades": "61"
    },
    {
      "date": "2026-03-16",
      "bid": "18.22",
      "ask": "18.44",
      "open": "18.06",
      "high": "18.46",
      "low": "18.00",
      "close": "18.36",
      "average": "18.2513",
      "volume": "9333",
      "turnover": "170339.52",
      "trades": "48"
    },
    {
      "date": "2026-03-17",
      "bid": "18.26",
      "ask": "18.68",
      "open": "18.22",
      "high": "19.18",
      "low": "18.22",
      "close": "18.66",
      "average": "18.8116",
      "volume": "143278",
      "turnover": "2695293.52",
      "trades": "82"
    },
    {
      "date": "2026-03-18",
      "bid": "19.26",
      "ask": "19.30",
      "open": "18.78",
      "high": "19.40",
      "low": "18.78",
      "close": "19.30",
      "average": "19.0905",
      "volume": "59396",
      "turnover": "1133897.63",
      "trades": "88"
    },
    {
      "date": "2026-03-19",
      "bid": "18.88",
      "ask": "19.02",
      "open": "19.32",
      "high": "19.74",
      "low": "18.82",
      "close": "19.04",
      "average": "19.1921",
      "volume": "43974",
      "turnover": "843955.66",
      "trades": "85"
    },
    {
      "date": "2026-03-20",
      "bid": "18.70",
      "ask": "18.94",
      "open": "18.86",
      "high": "19.00",
      "low": "18.60",
      "close": "18.94",
      "average": "18.7704",
      "volume": "11775",
      "turnover": "221021.58",
      "trades": "53"
    },
    {
      "date": "2026-03-23",
      "bid": "18.42",
      "ask": "18.68",
      "open": "18.56",
      "high": "18.70",
      "low": "18.00",
      "close": "18.68",
      "average": "18.4949",
      "volume": "35055",
      "turnover": "648338.12",
      "trades": "81"
    },
    {
      "date": "2026-03-24",
      "bid": "18.66",
      "ask": "19.18",
      "open": "18.68",
      "high": "19.60",
      "low": "18.68",
      "close": "19.16",
      "average": "19.0816",
      "volume": "58081",
      "turnover": "1108280.96",
      "trades": "104"
    },
    {
      "date": "2026-03-25",
      "bid": "18.94",
      "ask": "19.16",
      "open": "19.20",
      "high": "19.22",
      "low": "18.74",
      "close": "19.16",
      "average": "19.1447",
      "volume": "4816",
      "turnover": "92205.04",
      "trades": "64"
    },
    {
      "date": "2026-03-26",
      "bid": "18.64",
      "ask": "18.94",
      "open": "18.94",
      "high": "19.58",
      "low": "18.94",
      "close": "19.00",
      "average": "19.2628",
      "volume": "55752",
      "turnover": "1073940.46",
      "trades": "90"
    },
    {
      "date": "2026-03-27",
      "bid": "18.00",
      "ask": "18.32",
      "open": "18.78",
      "high": "19.14",
      "low": "18.00",
      "close": "18.50",
      "average": "18.5963",
      "volume": "20213",
      "turnover": "375886.22",
      "trades": "63"
    },
    {
      "date": "2026-03-30",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.32",
      "high": "18.68",
      "low": "17.82",
      "close": "17.98",
      "average": "18.0072",
      "volume": "33641",
      "turnover": "605779.6",
      "trades": "86"
    },
    {
      "date": "2026-03-31",
      "bid": "18.00",
      "ask": "18.20",
      "open": "17.88",
      "high": "18.18",
      "low": "17.78",
      "close": "18.18",
      "average": "17.9987",
      "volume": "10977",
      "turnover": "197571.98",
      "trades": "92"
    },
    {
      "date": "2026-04-01",
      "bid": "18.18",
      "ask": "18.40",
      "open": "18.20",
      "high": "18.72",
      "low": "18.14",
      "close": "18.40",
      "average": "18.4587",
      "volume": "23911",
      "turnover": "441364.98",
      "trades": "104"
    },
    {
      "date": "2026-04-02",
      "bid": "18.04",
      "ask": "18.70",
      "open": "18.18",
      "high": "18.20",
      "low": "17.84",
      "close": "18.20",
      "average": "18.0343",
      "volume": "24855",
      "turnover": "448242.18",
      "trades": "66"
    },
    {
      "date": "2026-04-07",
      "bid": "17.50",
      "ask": "17.66",
      "open": "18.14",
      "high": "18.20",
      "low": "17.50",
      "close": "17.60",
      "average": "17.7767",
      "volume": "29086",
      "turnover": "517052.84",
      "trades": "124"
    },
    {
      "date": "2026-04-08",
      "bid": "17.70",
      "ask": "18.04",
      "open": "17.70",
      "high": "18.20",
      "low": "17.38",
      "close": "18.04",
      "average": "17.7242",
      "volume": "48614",
      "turnover": "861646.52",
      "trades": "124"
    },
    {
      "date": "2026-04-09",
      "bid": "18.02",
      "ask": "18.34",
      "open": "17.70",
      "high": "18.42",
      "low": "17.68",
      "close": "18.32",
      "average": "18.096",
      "volume": "14054",
      "turnover": "254320.88",
      "trades": "72"
    },
    {
      "date": "2026-04-10",
      "bid": "18.42",
      "ask": "18.54",
      "open": "18.72",
      "high": "18.72",
      "low": "18.34",
      "close": "18.54",
      "average": "18.5943",
      "volume": "10301",
      "turnover": "191539.96",
      "trades": "61"
    },
    {
      "date": "2026-04-13",
      "bid": "18.10",
      "ask": "18.40",
      "open": "18.42",
      "high": "18.42",
      "low": "18.14",
      "close": "18.14",
      "average": "18.2601",
      "volume": "17535",
      "turnover": "320190.2",
      "trades": "79"
    },
    {
      "date": "2026-04-14",
      "bid": "17.84",
      "ask": "18.02",
      "open": "18.24",
      "high": "18.38",
      "low": "17.70",
      "close": "18.02",
      "average": "18.0794",
      "volume": "13574",
      "turnover": "245391.28",
      "trades": "53"
    },
    {
      "date": "2026-04-15",
      "bid": "17.56",
      "ask": "17.90",
      "open": "18.02",
      "high": "18.12",
      "low": "17.52",
      "close": "17.56",
      "average": "17.7174",
      "volume": "31308",
      "turnover": "555028.26",
      "trades": "124"
    },
    {
      "date": "2026-04-16",
      "bid": "17.96",
      "ask": "18.00",
      "open": "17.90",
      "high": "18.16",
      "low": "17.74",
      "close": "18.00",
      "average": "17.9408",
      "volume": "8590",
      "turnover": "154111.5",
      "trades": "54"
    },
    {
      "date": "2026-04-17",
      "bid": "17.88",
      "ask": "17.98",
      "open": "18.00",
      "high": "18.00",
      "low": "17.78",
      "close": "17.98",
      "average": "17.9143",
      "volume": "8089",
      "turnover": "144908.52",
      "trades": "47"
    },
    {
      "date": "2026-04-20",
      "bid": "17.62",
      "ask": "17.68",
      "open": "17.88",
      "high": "18.04",
      "low": "17.64",
      "close": "17.68",
      "average": "17.7589",
      "volume": "22782",
      "turnover": "404564.82",
      "trades": "67"
    },
    {
      "date": "2026-04-21",
      "bid": "18.10",
      "ask": "18.38",
      "open": "17.68",
      "high": "18.64",
      "low": "17.40",
      "close": "18.38",
      "average": "18.0817",
      "volume": "132428",
      "turnover": "2394520.42",
      "trades": "102"
    },
    {
      "date": "2026-04-22",
      "bid": "17.90",
      "ask": "18.12",
      "open": "18.10",
      "high": "18.40",
      "low": "17.90",
      "close": "17.90",
      "average": "18.1457",
      "volume": "8898",
      "turnover": "161460.28",
      "trades": "47"
    },
    {
      "date": "2026-04-23",
      "bid": "18.06",
      "ask": "18.38",
      "open": "18.14",
      "high": "18.40",
      "low": "17.50",
      "close": "18.20",
      "average": "18.2634",
      "volume": "89095",
      "turnover": "1627184.08",
      "trades": "57"
    },
    {
      "date": "2026-04-24",
      "bid": "18.30",
      "ask": "18.56",
      "open": "18.06",
      "high": "18.68",
      "low": "18.06",
      "close": "18.56",
      "average": "18.4701",
      "volume": "56442",
      "turnover": "1042490.18",
      "trades": "54"
    },
    {
      "date": "2026-04-27",
      "bid": "18.50",
      "ask": "18.58",
      "open": "18.58",
      "high": "18.68",
      "low": "18.20",
      "close": "18.50",
      "average": "18.5215",
      "volume": "67295",
      "turnover": "1246403.32",
      "trades": "115"
    },
    {
      "date": "2026-04-28",
      "bid": "18.18",
      "ask": "18.42",
      "open": "18.60",
      "high": "18.72",
      "low": "18.00",
      "close": "18.24",
      "average": "18.1827",
      "volume": "26860",
      "turnover": "488387.46",
      "trades": "95"
    },
    {
      "date": "2026-04-29",
      "bid": "17.70",
      "ask": "17.98",
      "open": "18.42",
      "high": "18.44",
      "low": "17.80",
      "close": "17.98",
      "average": "18.1168",
      "volume": "15944",
      "turnover": "288906.66",
      "trades": "70"
    },
    {
      "date": "2026-04-30",
      "bid": "17.76",
      "ask": "17.98",
      "open": "18.18",
      "high": "18.18",
      "low": "17.56",
      "close": "17.74",
      "average": "17.9365",
      "volume": "2794",
      "turnover": "50114.46",
      "trades": "30"
    },
    {
      "date": "2026-05-04",
      "bid": "18.02",
      "ask": "18.50",
      "open": "17.74",
      "high": "18.98",
      "low": "17.64",
      "close": "18.66",
      "average": "18.5882",
      "volume": "125889",
      "turnover": "2340046.72",
      "trades": "135"
    },
    {
      "date": "2026-05-05",
      "bid": "19.00",
      "ask": "19.10",
      "open": "18.30",
      "high": "19.20",
      "low": "18.12",
      "close": "19.00",
      "average": "18.805",
      "volume": "38981",
      "turnover": "733035.9",
      "trades": "61"
    },
    {
      "date": "2026-05-06",
      "bid": "19.50",
      "ask": "19.68",
      "open": "19.00",
      "high": "19.98",
      "low": "18.62",
      "close": "19.50",
      "average": "19.4443",
      "volume": "94505",
      "turnover": "1837584.16",
      "trades": "107"
    },
    {
      "date": "2026-05-07",
      "bid": "19.60",
      "ask": "19.90",
      "open": "19.68",
      "high": "19.96",
      "low": "19.00",
      "close": "19.94",
      "average": "19.5565",
      "volume": "195440",
      "turnover": "3822133.74",
      "trades": "165"
    },
    {
      "date": "2026-05-08",
      "bid": "19.72",
      "ask": "19.90",
      "open": "19.92",
      "high": "19.98",
      "low": "19.52",
      "close": "19.90",
      "average": "19.8567",
      "volume": "9940",
      "turnover": "197285.08",
      "trades": "67"
    },
    {
      "date": "2026-05-11",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.90",
      "high": "20.25",
      "low": "19.60",
      "close": "20.00",
      "average": "20.0187",
      "volume": "24679",
      "turnover": "494041.25",
      "trades": "94"
    },
    {
      "date": "2026-05-12",
      "bid": "19.50",
      "ask": "19.96",
      "open": "20.05",
      "high": "20.20",
      "low": "19.52",
      "close": "19.58",
      "average": "19.6983",
      "volume": "10577",
      "turnover": "208376.76",
      "trades": "79"
    },
    {
      "date": "2026-05-13",
      "bid": "19.64",
      "ask": "19.66",
      "open": "19.68",
      "high": "20.05",
      "low": "19.60",
      "close": "19.66",
      "average": "19.7355",
      "volume": "8435",
      "turnover": "166469.35",
      "trades": "52"
    },
    {
      "date": "2026-05-15",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.66",
      "high": "20.10",
      "low": "19.66",
      "close": "19.70",
      "average": "19.8027",
      "volume": "13251",
      "turnover": "262405.68",
      "trades": "80"
    },
    {
      "date": "2026-05-18",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.80",
      "high": "20.40",
      "low": "19.60",
      "close": "20.05",
      "average": "20.1032",
      "volume": "29751",
      "turnover": "598090.75",
      "trades": "115"
    },
    {
      "date": "2026-05-19",
      "bid": "20.65",
      "ask": "20.90",
      "open": "20.10",
      "high": "21.40",
      "low": "19.90",
      "close": "20.90",
      "average": "20.4405",
      "volume": "60050",
      "turnover": "1227452.39",
      "trades": "134"
    },
    {
      "date": "2026-05-20",
      "bid": "19.38",
      "ask": "19.60",
      "open": "20.65",
      "high": "20.65",
      "low": "19.02",
      "close": "19.54",
      "average": "19.5547",
      "volume": "101361",
      "turnover": "1982088.7",
      "trades": "238"
    },
    {
      "date": "2026-05-21",
      "bid": "19.12",
      "ask": "19.42",
      "open": "19.36",
      "high": "19.38",
      "low": "19.00",
      "close": "19.20",
      "average": "19.0864",
      "volume": "87157",
      "turnover": "1663510.54",
      "trades": "138"
    },
    {
      "date": "2026-05-22",
      "bid": "20.55",
      "ask": "20.70",
      "open": "19.20",
      "high": "21.60",
      "low": "19.20",
      "close": "20.55",
      "average": "20.8177",
      "volume": "241421",
      "turnover": "5025836.09",
      "trades": "256"
    },
    {
      "date": "2026-05-25",
      "bid": "21.35",
      "ask": "21.40",
      "open": "20.75",
      "high": "21.55",
      "low": "20.60",
      "close": "21.35",
      "average": "21.0764",
      "volume": "27981",
      "turnover": "589784.9",
      "trades": "141"
    },
    {
      "date": "2026-05-26",
      "bid": "21.00",
      "ask": "21.10",
      "open": "21.35",
      "high": "21.35",
      "low": "20.75",
      "close": "21.10",
      "average": "21.0076",
      "volume": "15404",
      "turnover": "323600.7",
      "trades": "103"
    },
    {
      "date": "2026-05-27",
      "bid": "20.85",
      "ask": "21.15",
      "open": "20.95",
      "high": "21.20",
      "low": "20.75",
      "close": "21.15",
      "average": "20.9582",
      "volume": "23216",
      "turnover": "486604.33",
      "trades": "106"
    },
    {
      "date": "2026-05-28",
      "bid": "20.70",
      "ask": "21.10",
      "open": "21.30",
      "high": "21.35",
      "low": "20.70",
      "close": "21.05",
      "average": "20.852",
      "volume": "13901",
      "turnover": "289863.4",
      "trades": "85"
    },
    {
      "date": "2026-05-29",
      "bid": "21.20",
      "ask": "21.25",
      "open": "21.30",
      "high": "21.40",
      "low": "20.75",
      "close": "21.20",
      "average": "21.2145",
      "volume": "13310",
      "turnover": "282365.3",
      "trades": "117"
    },
    {
      "date": "2026-06-01",
      "bid": "21.25",
      "ask": "21.35",
      "open": "21.25",
      "high": "21.45",
      "low": "21.20",
      "close": "21.35",
      "average": "21.3116",
      "volume": "7947",
      "turnover": "169363.05",
      "trades": "102"
    },
    {
      "date": "2026-06-02",
      "bid": "21.25",
      "ask": "21.60",
      "open": "21.35",
      "high": "21.65",
      "low": "21.20",
      "close": "21.20",
      "average": "21.4832",
      "volume": "12500",
      "turnover": "268540.55",
      "trades": "126"
    },
    {
      "date": "2026-06-03",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.50",
      "high": "21.55",
      "low": "21.00",
      "close": "21.00",
      "average": "21.2631",
      "volume": "8617",
      "turnover": "183223.8",
      "trades": "77"
    },
    {
      "date": "2026-06-04",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.30",
      "high": "21.30",
      "low": "20.55",
      "close": "21.20",
      "average": "20.8221",
      "volume": "14294",
      "turnover": "297631",
      "trades": "100"
    },
    {
      "date": "2026-06-05",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.20",
      "high": "21.30",
      "low": "20.65",
      "close": "21.20",
      "average": "21.2338",
      "volume": "2614",
      "turnover": "55505.1",
      "trades": "45"
    },
    {
      "date": "2026-06-08",
      "bid": "21.00",
      "ask": "21.15",
      "open": "21.30",
      "high": "21.50",
      "low": "20.95",
      "close": "20.95",
      "average": "21.0992",
      "volume": "8199",
      "turnover": "172992.2",
      "trades": "64"
    },
    {
      "date": "2026-06-09",
      "bid": "21.10",
      "ask": "21.15",
      "open": "21.15",
      "high": "21.15",
      "low": "20.50",
      "close": "21.15",
      "average": "20.8385",
      "volume": "7176",
      "turnover": "149537.35",
      "trades": "76"
    },
    {
      "date": "2026-06-10",
      "bid": "20.55",
      "ask": "20.85",
      "open": "21.10",
      "high": "21.50",
      "low": "20.60",
      "close": "20.85",
      "average": "21.0827",
      "volume": "12528",
      "turnover": "264128.65",
      "trades": "64"
    },
    {
      "date": "2026-06-11",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.55",
      "high": "21.00",
      "low": "20.55",
      "close": "21.00",
      "average": "20.942",
      "volume": "17068",
      "turnover": "357438.85",
      "trades": "35"
    },
    {
      "date": "2026-06-12",
      "bid": "20.00",
      "ask": "20.15",
      "open": "21.05",
      "high": "21.05",
      "low": "19.96",
      "close": "20.20",
      "average": "20.4151",
      "volume": "21050",
      "turnover": "429737.04",
      "trades": "75"
    },
    {
      "date": "2026-06-15",
      "bid": "19.70",
      "ask": "19.90",
      "open": "20.00",
      "high": "20.00",
      "low": "19.70",
      "close": "19.88",
      "average": "19.8383",
      "volume": "2828",
      "turnover": "56102.66",
      "trades": "56"
    },
    {
      "date": "2026-06-16",
      "bid": "19.54",
      "ask": "19.60",
      "open": "19.68",
      "high": "19.94",
      "low": "19.54",
      "close": "19.60",
      "average": "19.7066",
      "volume": "10557",
      "turnover": "208042.1",
      "trades": "146"
    },
    {
      "date": "2026-06-17",
      "bid": "19.10",
      "ask": "19.44",
      "open": "19.60",
      "high": "19.60",
      "low": "19.04",
      "close": "19.44",
      "average": "19.2797",
      "volume": "13507",
      "turnover": "260411.16",
      "trades": "86"
    },
    {
      "date": "2026-06-18",
      "bid": "19.14",
      "ask": "19.32",
      "open": "19.44",
      "high": "19.76",
      "low": "19.00",
      "close": "19.32",
      "average": "19.1305",
      "volume": "25096",
      "turnover": "480098.62",
      "trades": "74"
    },
    {
      "date": "2026-06-22",
      "bid": "18.52",
      "ask": "18.86",
      "open": "19.12",
      "high": "19.12",
      "low": "18.46",
      "close": "18.52",
      "average": "18.6985",
      "volume": "22123",
      "turnover": "413526.84",
      "trades": "240"
    },
    {
      "date": "2026-06-23",
      "bid": "17.96",
      "ask": "18.00",
      "open": "18.50",
      "high": "18.58",
      "low": "17.92",
      "close": "18.00",
      "average": "18.1489",
      "volume": "22616",
      "turnover": "410442.4",
      "trades": "255"
    },
    {
      "date": "2026-06-24",
      "bid": "18.76",
      "ask": "19.18",
      "open": "18.00",
      "high": "19.22",
      "low": "17.96",
      "close": "19.18",
      "average": "18.4557",
      "volume": "20345",
      "turnover": "375511.12",
      "trades": "77"
    },
    {
      "date": "2026-06-25",
      "bid": "18.90",
      "ask": "19.00",
      "open": "19.18",
      "high": "19.22",
      "low": "18.80",
      "close": "19.00",
      "average": "18.9465",
      "volume": "5066",
      "turnover": "95982.84",
      "trades": "56"
    },
    {
      "date": "2026-06-26",
      "bid": "18.70",
      "ask": "18.90",
      "open": "19.10",
      "high": "19.10",
      "low": "18.60",
      "close": "18.70",
      "average": "18.7153",
      "volume": "3798",
      "turnover": "71082.45",
      "trades": "48"
    },
    {
      "date": "2026-06-29",
      "bid": "18.70",
      "ask": "18.80",
      "open": "18.52",
      "high": "19.04",
      "low": "18.52",
      "close": "18.70",
      "average": "18.6089",
      "volume": "6080",
      "turnover": "113126.92",
      "trades": "48"
    },
    {
      "date": "2026-06-30",
      "bid": "18.56",
      "ask": "18.78",
      "open": "18.72",
      "high": "19.22",
      "low": "18.72",
      "close": "18.72",
      "average": "18.8293",
      "volume": "10085",
      "turnover": "189893.96",
      "trades": "40"
    },
    {
      "date": "2026-07-01",
      "bid": "19.12",
      "ask": "19.40",
      "open": "18.56",
      "high": "19.76",
      "low": "18.32",
      "close": "19.40",
      "average": "18.9865",
      "volume": "27241",
      "turnover": "517212.2",
      "trades": "68"
    },
    {
      "date": "2026-07-02",
      "bid": "19.08",
      "ask": "19.20",
      "open": "19.12",
      "high": "19.40",
      "low": "18.74",
      "close": "19.16",
      "average": "19.0478",
      "volume": "13683",
      "turnover": "260631",
      "trades": "49"
    },
    {
      "date": "2026-07-03",
      "bid": "19.26",
      "ask": "19.98",
      "open": "19.08",
      "high": "19.24",
      "low": "18.52",
      "close": "19.24",
      "average": "18.9742",
      "volume": "23854",
      "turnover": "452609.8",
      "trades": "63"
    },
    {
      "date": "2026-07-06",
      "bid": "19.48",
      "ask": "19.60",
      "open": "19.98",
      "high": "19.98",
      "low": "19.44",
      "close": "19.48",
      "average": "19.5978",
      "volume": "3968",
      "turnover": "77764.22",
      "trades": "50"
    },
    {
      "date": "2026-07-07",
      "bid": "19.32",
      "ask": "19.60",
      "open": "19.80",
      "high": "19.80",
      "low": "19.28",
      "close": "19.60",
      "average": "19.519",
      "volume": "7242",
      "turnover": "141379.38",
      "trades": "42"
    },
    {
      "date": "2026-07-08",
      "bid": "19.30",
      "ask": "19.68",
      "open": "19.32",
      "high": "19.74",
      "low": "19.32",
      "close": "19.68",
      "average": "19.4231",
      "volume": "6924",
      "turnover": "134485.44",
      "trades": "46"
    },
    {
      "date": "2026-07-09",
      "bid": "19.40",
      "ask": "19.94",
      "open": "19.50",
      "high": "20.00",
      "low": "19.50",
      "close": "19.94",
      "average": "19.8402",
      "volume": "3372",
      "turnover": "66900.56",
      "trades": "30"
    },
    {
      "date": "2026-07-10",
      "bid": "19.28",
      "ask": "19.56",
      "open": "19.40",
      "high": "19.78",
      "low": "19.32",
      "close": "19.58",
      "average": "19.4592",
      "volume": "2857",
      "turnover": "55595.06",
      "trades": "37"
    },
    {
      "date": "2026-07-13",
      "bid": "19.32",
      "ask": "19.54",
      "open": "19.28",
      "high": "19.68",
      "low": "19.26",
      "close": "19.32",
      "average": "19.4256",
      "volume": "2531",
      "turnover": "49166.26",
      "trades": "25"
    },
    {
      "date": "2026-07-14",
      "bid": "19.04",
      "ask": "19.12",
      "open": "19.32",
      "high": "19.54",
      "low": "19.04",
      "close": "19.10",
      "average": "19.3076",
      "volume": "4665",
      "turnover": "90070.06",
      "trades": "34"
    },
    {
      "date": "2026-07-15",
      "bid": "19.12",
      "ask": "19.24",
      "open": "19.08",
      "high": "19.32",
      "low": "18.92",
      "close": "19.24",
      "average": "19.1249",
      "volume": "3462",
      "turnover": "66210.52",
      "trades": "24"
    },
    {
      "date": "2026-07-16",
      "bid": "19.00",
      "ask": "19.14",
      "open": "19.26",
      "high": "19.34",
      "low": "19.00",
      "close": "19.14",
      "average": "19.1885",
      "volume": "6478",
      "turnover": "124303.26",
      "trades": "32"
    },
    {
      "date": "2026-07-17",
      "bid": "18.92",
      "ask": "19.00",
      "open": "19.14",
      "high": "19.22",
      "low": "18.60",
      "close": "18.90",
      "average": "18.9898",
      "volume": "11947",
      "turnover": "226871.72",
      "trades": "34"
    },
    {
      "date": "2026-07-20",
      "bid": "18.82",
      "ask": "19.26",
      "open": "19.00",
      "high": "19.32",
      "low": "18.60",
      "close": "19.30",
      "average": "18.8319",
      "volume": "6229",
      "turnover": "117303.68",
      "trades": "39"
    },
    {
      "date": "2026-07-21",
      "bid": "19.04",
      "ask": "19.10",
      "open": "18.84",
      "high": "19.28",
      "low": "18.84",
      "close": "19.04",
      "average": "19.0828",
      "volume": "717",
      "turnover": "13682.34",
      "trades": "16"
    },
    {
      "date": "2026-07-22",
      "bid": "18.78",
      "ask": "19.00",
      "open": "19.04",
      "high": "19.20",
      "low": "18.74",
      "close": "19.00",
      "average": "18.8389",
      "volume": "10118",
      "turnover": "190611.54",
      "trades": "41"
    },
    {
      "date": "2026-07-23",
      "bid": "19.00",
      "ask": "19.24",
      "open": "19.00",
      "high": "19.32",
      "low": "19.00",
      "close": "19.28",
      "average": "19.1363",
      "volume": "5389",
      "turnover": "103125.46",
      "trades": "38"
    },
    {
      "date": "2026-07-24",
      "bid": "18.94",
      "ask": "19.18",
      "open": "19.00",
      "high": "19.20",
      "low": "18.74",
      "close": "19.18",
      "average": "18.9687",
      "volume": "3590",
      "turnover": "68097.5",
      "trades": "27"
    },
    {
      "date": "2026-07-27",
      "bid": "19.22",
      "ask": "19.48",
      "open": "19.00",
      "high": "19.52",
      "low": "19.00",
      "close": "19.48",
      "average": "19.3364",
      "volume": "9743",
      "turnover": "188394.46",
      "trades": "56"
    },
    {
      "date": "2026-07-28",
      "bid": "19.22",
      "ask": "19.50",
      "open": "19.22",
      "high": "19.54",
      "low": "19.02",
      "close": "19.50",
      "average": "19.4311",
      "volume": "7820",
      "turnover": "151950.98",
      "trades": "60"
    },
    {
      "date": "2026-07-29",
      "bid": "19.10",
      "ask": "19.24",
      "open": "19.54",
      "high": "19.54",
      "low": "19.12",
      "close": "19.24",
      "average": "19.2764",
      "volume": "1695",
      "turnover": "32673.54",
      "trades": "32"
    },
    {
      "date": "2026-07-30",
      "bid": "19.06",
      "ask": "19.26",
      "open": "19.12",
      "high": "19.48",
      "low": "19.12",
      "close": "19.28",
      "average": "19.2071",
      "volume": "2652",
      "turnover": "50937.14",
      "trades": "18"
    },
    {
      "date": "2026-07-31",
      "bid": "19.32",
      "ask": "19.66",
      "open": "19.50",
      "high": "19.76",
      "low": "19.32",
      "close": "19.32",
      "average": "19.5685",
      "volume": "3471",
      "turnover": "67922.4",
      "trades": "27"
    },
    {
      "date": "2026-08-03",
      "bid": "19.56",
      "ask": "19.88",
      "open": "19.66",
      "high": "19.98",
      "low": "19.44",
      "close": "19.86",
      "average": "19.7595",
      "volume": "6070",
      "turnover": "119940.47",
      "trades": "83"
    },
    {
      "date": "2026-08-04",
      "bid": "19.40",
      "ask": "19.64",
      "open": "19.88",
      "high": "19.98",
      "low": "19.36",
      "close": "19.62",
      "average": "19.8114",
      "volume": "12382",
      "turnover": "245305.26",
      "trades": "65"
    },
    {
      "date": "2026-08-05",
      "bid": "19.32",
      "ask": "19.34",
      "open": "19.64",
      "high": "19.90",
      "low": "19.34",
      "close": "19.34",
      "average": "19.4589",
      "volume": "6936",
      "turnover": "134966.7",
      "trades": "53"
    },
    {
      "date": "2026-08-06",
      "bid": "19.46",
      "ask": "19.60",
      "open": "19.34",
      "high": "19.90",
      "low": "19.34",
      "close": "19.60",
      "average": "19.657",
      "volume": "4323",
      "turnover": "84977.28",
      "trades": "49"
    }
  ]
}