{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4004812/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/netel?id=TX4004812",
    "requested_from_date": "2021-10-15",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX4004812",
    "asset_class": "SHARES",
    "isin": "SE0016798417",
    "symbol": "NETEL",
    "company": "Netel Holding",
    "market": null,
    "last_sale_price": "SEK 3.25",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1207,
  "first_date": "2021-10-15",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-10-15",
      "bid": "47.77",
      "ask": "47.90",
      "open": "48.00",
      "high": "48.995",
      "low": "45.005",
      "close": "47.90",
      "average": "47.6323",
      "volume": "1584075",
      "turnover": "75453377.69",
      "trades": "1734"
    },
    {
      "date": "2021-10-18",
      "bid": "47.65",
      "ask": "47.685",
      "open": "47.905",
      "high": "48.20",
      "low": "47.20",
      "close": "47.95",
      "average": "47.5098",
      "volume": "120689",
      "turnover": "5734362.31",
      "trades": "215"
    },
    {
      "date": "2021-10-19",
      "bid": "47.105",
      "ask": "47.12",
      "open": "47.995",
      "high": "48.00",
      "low": "46.995",
      "close": "47.95",
      "average": "47.5225",
      "volume": "560825",
      "turnover": "26609559.58",
      "trades": "535"
    },
    {
      "date": "2021-10-20",
      "bid": "47.00",
      "ask": "47.10",
      "open": "48.00",
      "high": "48.00",
      "low": "46.80",
      "close": "46.80",
      "average": "47.1561",
      "volume": "215723",
      "turnover": "10173929.19",
      "trades": "305"
    },
    {
      "date": "2021-10-21",
      "bid": "46.00",
      "ask": "46.10",
      "open": "46.80",
      "high": "46.80",
      "low": "45.00",
      "close": "46.00",
      "average": "45.7045",
      "volume": "198672",
      "turnover": "9085245.4",
      "trades": "243"
    },
    {
      "date": "2021-10-22",
      "bid": "46.10",
      "ask": "46.20",
      "open": "46.00",
      "high": "46.40",
      "low": "45.10",
      "close": "45.50",
      "average": "45.8473",
      "volume": "231203",
      "turnover": "10600160.9",
      "trades": "285"
    },
    {
      "date": "2021-10-25",
      "bid": "44.50",
      "ask": "44.70",
      "open": "46.40",
      "high": "46.40",
      "low": "44.50",
      "close": "44.50",
      "average": "44.716",
      "volume": "121002",
      "turnover": "5410723.1",
      "trades": "156"
    },
    {
      "date": "2021-10-26",
      "bid": "43.60",
      "ask": "43.70",
      "open": "44.60",
      "high": "45.00",
      "low": "43.50",
      "close": "44.00",
      "average": "43.9828",
      "volume": "174509",
      "turnover": "7677119.85",
      "trades": "202"
    },
    {
      "date": "2021-10-27",
      "bid": "42.20",
      "ask": "42.40",
      "open": "43.90",
      "high": "43.90",
      "low": "41.50",
      "close": "43.00",
      "average": "42.7076",
      "volume": "144786",
      "turnover": "6177558.05",
      "trades": "224"
    },
    {
      "date": "2021-10-28",
      "bid": "43.30",
      "ask": "43.50",
      "open": "42.90",
      "high": "43.90",
      "low": "42.70",
      "close": "43.50",
      "average": "43.149",
      "volume": "392442",
      "turnover": "16933496.5",
      "trades": "253"
    },
    {
      "date": "2021-10-29",
      "bid": "44.00",
      "ask": "44.20",
      "open": "44.80",
      "high": "44.80",
      "low": "43.50",
      "close": "44.80",
      "average": "44.2007",
      "volume": "88151",
      "turnover": "3896335.5",
      "trades": "118"
    },
    {
      "date": "2021-11-01",
      "bid": "45.50",
      "ask": "45.70",
      "open": "44.90",
      "high": "45.70",
      "low": "44.80",
      "close": "45.70",
      "average": "45.3983",
      "volume": "41558",
      "turnover": "1886508.6",
      "trades": "79"
    },
    {
      "date": "2021-11-02",
      "bid": "45.70",
      "ask": "46.30",
      "open": "45.80",
      "high": "46.50",
      "low": "45.80",
      "close": "46.00",
      "average": "45.9995",
      "volume": "40490",
      "turnover": "1862520.2",
      "trades": "71"
    },
    {
      "date": "2021-11-03",
      "bid": "46.60",
      "ask": "46.90",
      "open": "46.40",
      "high": "46.90",
      "low": "46.00",
      "close": "46.60",
      "average": "46.5505",
      "volume": "66946",
      "turnover": "3116368.5",
      "trades": "108"
    },
    {
      "date": "2021-11-04",
      "bid": "46.70",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.00",
      "low": "46.70",
      "close": "47.00",
      "average": "46.8915",
      "volume": "32694",
      "turnover": "1533285.6",
      "trades": "93"
    },
    {
      "date": "2021-11-05",
      "bid": "47.70",
      "ask": "47.80",
      "open": "47.00",
      "high": "48.00",
      "low": "47.00",
      "close": "47.80",
      "average": "47.6321",
      "volume": "24326",
      "turnover": "1158697.7",
      "trades": "114"
    },
    {
      "date": "2021-11-08",
      "bid": "47.70",
      "ask": "47.90",
      "open": "47.90",
      "high": "48.00",
      "low": "46.80",
      "close": "48.00",
      "average": "47.8909",
      "volume": "121248",
      "turnover": "5806673.5",
      "trades": "171"
    },
    {
      "date": "2021-11-09",
      "bid": "47.30",
      "ask": "47.50",
      "open": "48.00",
      "high": "48.00",
      "low": "47.30",
      "close": "47.90",
      "average": "47.7504",
      "volume": "107354",
      "turnover": "5126193.4",
      "trades": "145"
    },
    {
      "date": "2021-11-10",
      "bid": "47.70",
      "ask": "47.90",
      "open": "47.90",
      "high": "48.00",
      "low": "47.10",
      "close": "47.90",
      "average": "47.8607",
      "volume": "48741",
      "turnover": "2332780.79",
      "trades": "72"
    },
    {
      "date": "2021-11-11",
      "bid": "47.00",
      "ask": "47.40",
      "open": "47.90",
      "high": "47.90",
      "low": "46.80",
      "close": "47.90",
      "average": "47.392",
      "volume": "41419",
      "turnover": "1962927.7",
      "trades": "90"
    },
    {
      "date": "2021-11-12",
      "bid": "47.80",
      "ask": "47.90",
      "open": "47.90",
      "high": "48.00",
      "low": "47.00",
      "close": "48.00",
      "average": "47.8789",
      "volume": "92963",
      "turnover": "4450965.2",
      "trades": "95"
    },
    {
      "date": "2021-11-15",
      "bid": "48.40",
      "ask": "48.70",
      "open": "48.10",
      "high": "53.60",
      "low": "48.10",
      "close": "48.90",
      "average": "49.7047",
      "volume": "23313",
      "turnover": "1158813.6",
      "trades": "164"
    },
    {
      "date": "2021-11-16",
      "bid": "47.70",
      "ask": "48.30",
      "open": "48.90",
      "high": "49.60",
      "low": "47.10",
      "close": "47.60",
      "average": "48.2663",
      "volume": "14320",
      "turnover": "691173",
      "trades": "95"
    },
    {
      "date": "2021-11-17",
      "bid": "48.00",
      "ask": "48.50",
      "open": "47.80",
      "high": "49.00",
      "low": "47.60",
      "close": "48.50",
      "average": "48.2061",
      "volume": "14725",
      "turnover": "709834.8",
      "trades": "91"
    },
    {
      "date": "2021-11-18",
      "bid": "47.20",
      "ask": "48.40",
      "open": "48.50",
      "high": "48.50",
      "low": "47.20",
      "close": "47.20",
      "average": "47.9494",
      "volume": "10975",
      "turnover": "526244.8",
      "trades": "99"
    },
    {
      "date": "2021-11-19",
      "bid": "48.10",
      "ask": "48.80",
      "open": "47.30",
      "high": "49.00",
      "low": "47.30",
      "close": "48.90",
      "average": "48.3448",
      "volume": "28285",
      "turnover": "1367433.6",
      "trades": "95"
    },
    {
      "date": "2021-11-22",
      "bid": "47.30",
      "ask": "47.60",
      "open": "48.90",
      "high": "49.00",
      "low": "45.70",
      "close": "47.60",
      "average": "47.5463",
      "volume": "41538",
      "turnover": "1974976.9",
      "trades": "192"
    },
    {
      "date": "2021-11-23",
      "bid": "46.80",
      "ask": "47.00",
      "open": "47.60",
      "high": "47.70",
      "low": "46.70",
      "close": "47.00",
      "average": "47.0281",
      "volume": "25820",
      "turnover": "1214265.6",
      "trades": "97"
    },
    {
      "date": "2021-11-24",
      "bid": "47.00",
      "ask": "47.65",
      "open": "47.50",
      "high": "48.50",
      "low": "46.80",
      "close": "47.30",
      "average": "47.6833",
      "volume": "46629",
      "turnover": "2223678.65",
      "trades": "216"
    },
    {
      "date": "2021-11-25",
      "bid": "47.00",
      "ask": "47.70",
      "open": "48.00",
      "high": "48.50",
      "low": "46.80",
      "close": "47.00",
      "average": "47.83",
      "volume": "64599",
      "turnover": "3090388.3",
      "trades": "339"
    },
    {
      "date": "2021-11-26",
      "bid": "45.40",
      "ask": "45.80",
      "open": "47.00",
      "high": "47.00",
      "low": "45.10",
      "close": "45.40",
      "average": "46.1086",
      "volume": "42241",
      "turnover": "1947673.65",
      "trades": "204"
    },
    {
      "date": "2021-11-29",
      "bid": "46.60",
      "ask": "47.45",
      "open": "47.95",
      "high": "47.95",
      "low": "43.80",
      "close": "47.00",
      "average": "46.2292",
      "volume": "50546",
      "turnover": "2336641.45",
      "trades": "164"
    },
    {
      "date": "2021-11-30",
      "bid": "47.80",
      "ask": "47.95",
      "open": "47.00",
      "high": "47.95",
      "low": "44.75",
      "close": "47.80",
      "average": "46.5803",
      "volume": "166441",
      "turnover": "7752868.95",
      "trades": "156"
    },
    {
      "date": "2021-12-01",
      "bid": "47.90",
      "ask": "48.20",
      "open": "48.00",
      "high": "48.70",
      "low": "46.95",
      "close": "48.20",
      "average": "48.1404",
      "volume": "40846",
      "turnover": "1966342.1",
      "trades": "186"
    },
    {
      "date": "2021-12-02",
      "bid": "46.10",
      "ask": "47.50",
      "open": "48.20",
      "high": "48.20",
      "low": "46.00",
      "close": "47.50",
      "average": "47.1273",
      "volume": "20891",
      "turnover": "984536",
      "trades": "119"
    },
    {
      "date": "2021-12-03",
      "bid": "46.30",
      "ask": "47.10",
      "open": "47.50",
      "high": "47.50",
      "low": "46.05",
      "close": "46.20",
      "average": "46.5141",
      "volume": "7890",
      "turnover": "366996.5",
      "trades": "70"
    },
    {
      "date": "2021-12-06",
      "bid": "47.30",
      "ask": "47.60",
      "open": "46.20",
      "high": "47.95",
      "low": "46.20",
      "close": "47.60",
      "average": "47.6635",
      "volume": "14224",
      "turnover": "677965.4",
      "trades": "130"
    },
    {
      "date": "2021-12-07",
      "bid": "47.65",
      "ask": "48.40",
      "open": "47.60",
      "high": "48.60",
      "low": "47.60",
      "close": "47.65",
      "average": "47.954",
      "volume": "48644",
      "turnover": "2332672.5",
      "trades": "153"
    },
    {
      "date": "2021-12-08",
      "bid": "48.00",
      "ask": "48.25",
      "open": "49.00",
      "high": "49.00",
      "low": "48.00",
      "close": "48.05",
      "average": "48.2171",
      "volume": "29887",
      "turnover": "1441063.9",
      "trades": "124"
    },
    {
      "date": "2021-12-09",
      "bid": "47.95",
      "ask": "48.00",
      "open": "48.20",
      "high": "48.50",
      "low": "47.85",
      "close": "48.00",
      "average": "48.191",
      "volume": "8958",
      "turnover": "431621.23",
      "trades": "72"
    },
    {
      "date": "2021-12-10",
      "bid": "47.80",
      "ask": "48.25",
      "open": "47.80",
      "high": "48.35",
      "low": "47.55",
      "close": "47.80",
      "average": "48.0453",
      "volume": "13318",
      "turnover": "639867.4",
      "trades": "74"
    },
    {
      "date": "2021-12-13",
      "bid": "47.00",
      "ask": "47.95",
      "open": "47.85",
      "high": "48.50",
      "low": "46.25",
      "close": "46.65",
      "average": "47.4099",
      "volume": "43972",
      "turnover": "2082166.8",
      "trades": "147"
    },
    {
      "date": "2021-12-14",
      "bid": "46.05",
      "ask": "47.85",
      "open": "46.65",
      "high": "47.85",
      "low": "45.45",
      "close": "46.00",
      "average": "45.8119",
      "volume": "37188",
      "turnover": "1703653.1",
      "trades": "171"
    },
    {
      "date": "2021-12-15",
      "bid": "47.05",
      "ask": "47.75",
      "open": "46.00",
      "high": "47.85",
      "low": "45.00",
      "close": "47.75",
      "average": "46.3273",
      "volume": "31218",
      "turnover": "1446469.55",
      "trades": "108"
    },
    {
      "date": "2021-12-16",
      "bid": "46.50",
      "ask": "46.95",
      "open": "47.75",
      "high": "47.95",
      "low": "46.05",
      "close": "47.50",
      "average": "47.0931",
      "volume": "23607",
      "turnover": "1111519.78",
      "trades": "134"
    },
    {
      "date": "2021-12-17",
      "bid": "46.10",
      "ask": "46.25",
      "open": "48.50",
      "high": "48.50",
      "low": "45.90",
      "close": "46.60",
      "average": "46.5512",
      "volume": "73135",
      "turnover": "3405149.78",
      "trades": "256"
    },
    {
      "date": "2021-12-20",
      "bid": "45.35",
      "ask": "46.15",
      "open": "46.55",
      "high": "47.00",
      "low": "44.05",
      "close": "45.35",
      "average": "45.8517",
      "volume": "22628",
      "turnover": "1037631.94",
      "trades": "107"
    },
    {
      "date": "2021-12-21",
      "bid": "45.10",
      "ask": "45.70",
      "open": "45.35",
      "high": "46.10",
      "low": "45.00",
      "close": "45.00",
      "average": "45.3481",
      "volume": "15254",
      "turnover": "693301.77",
      "trades": "98"
    },
    {
      "date": "2021-12-22",
      "bid": "45.05",
      "ask": "45.40",
      "open": "46.00",
      "high": "46.95",
      "low": "45.00",
      "close": "45.40",
      "average": "45.5312",
      "volume": "27228",
      "turnover": "1239722.8",
      "trades": "112"
    },
    {
      "date": "2021-12-23",
      "bid": "44.25",
      "ask": "44.90",
      "open": "45.45",
      "high": "45.45",
      "low": "43.65",
      "close": "44.30",
      "average": "44.6367",
      "volume": "74205",
      "turnover": "3312091.35",
      "trades": "328"
    },
    {
      "date": "2021-12-27",
      "bid": "45.00",
      "ask": "45.35",
      "open": "44.95",
      "high": "45.50",
      "low": "44.55",
      "close": "45.00",
      "average": "44.9159",
      "volume": "23163",
      "turnover": "1040833.43",
      "trades": "165"
    },
    {
      "date": "2021-12-28",
      "bid": "44.85",
      "ask": "45.55",
      "open": "46.65",
      "high": "46.65",
      "low": "44.35",
      "close": "45.25",
      "average": "45.1787",
      "volume": "19365",
      "turnover": "875127.95",
      "trades": "113"
    },
    {
      "date": "2021-12-29",
      "bid": "45.00",
      "ask": "45.50",
      "open": "44.35",
      "high": "45.75",
      "low": "44.35",
      "close": "45.50",
      "average": "44.8955",
      "volume": "24023",
      "turnover": "1080022",
      "trades": "134"
    },
    {
      "date": "2021-12-30",
      "bid": "45.40",
      "ask": "45.60",
      "open": "45.45",
      "high": "46.00",
      "low": "44.80",
      "close": "45.80",
      "average": "45.6106",
      "volume": "26990",
      "turnover": "1231028.89",
      "trades": "151"
    },
    {
      "date": "2022-01-03",
      "bid": "44.70",
      "ask": "44.95",
      "open": "45.75",
      "high": "45.75",
      "low": "44.65",
      "close": "44.65",
      "average": "45.0695",
      "volume": "18279",
      "turnover": "823825.1",
      "trades": "187"
    },
    {
      "date": "2022-01-04",
      "bid": "45.05",
      "ask": "45.50",
      "open": "44.75",
      "high": "45.55",
      "low": "44.50",
      "close": "45.55",
      "average": "45.0563",
      "volume": "20091",
      "turnover": "905225.45",
      "trades": "107"
    },
    {
      "date": "2022-01-05",
      "bid": "45.10",
      "ask": "45.75",
      "open": "46.55",
      "high": "46.55",
      "low": "45.05",
      "close": "45.75",
      "average": "45.7462",
      "volume": "6255",
      "turnover": "286142.2",
      "trades": "74"
    },
    {
      "date": "2022-01-07",
      "bid": "44.40",
      "ask": "44.70",
      "open": "48.00",
      "high": "48.00",
      "low": "44.30",
      "close": "44.35",
      "average": "45.3266",
      "volume": "20126",
      "turnover": "912242.25",
      "trades": "174"
    },
    {
      "date": "2022-01-10",
      "bid": "43.30",
      "ask": "43.65",
      "open": "44.35",
      "high": "45.00",
      "low": "42.00",
      "close": "43.30",
      "average": "43.4617",
      "volume": "13781",
      "turnover": "598946.25",
      "trades": "149"
    },
    {
      "date": "2022-01-11",
      "bid": "43.00",
      "ask": "43.95",
      "open": "43.30",
      "high": "44.10",
      "low": "42.70",
      "close": "42.95",
      "average": "43.5466",
      "volume": "23140",
      "turnover": "1007754.2",
      "trades": "143"
    },
    {
      "date": "2022-01-12",
      "bid": "43.40",
      "ask": "43.80",
      "open": "43.00",
      "high": "44.05",
      "low": "42.80",
      "close": "43.45",
      "average": "43.1854",
      "volume": "13220",
      "turnover": "570911.35",
      "trades": "79"
    },
    {
      "date": "2022-01-13",
      "bid": "43.50",
      "ask": "44.15",
      "open": "44.10",
      "high": "44.35",
      "low": "43.50",
      "close": "44.20",
      "average": "44.0238",
      "volume": "3702",
      "turnover": "162976",
      "trades": "50"
    },
    {
      "date": "2022-01-14",
      "bid": "43.30",
      "ask": "44.00",
      "open": "44.30",
      "high": "44.55",
      "low": "43.05",
      "close": "43.30",
      "average": "43.7996",
      "volume": "18904",
      "turnover": "827988.05",
      "trades": "92"
    },
    {
      "date": "2022-01-17",
      "bid": "43.65",
      "ask": "43.75",
      "open": "43.30",
      "high": "44.65",
      "low": "43.00",
      "close": "43.65",
      "average": "43.8022",
      "volume": "32442",
      "turnover": "1420742.95",
      "trades": "91"
    },
    {
      "date": "2022-01-18",
      "bid": "43.30",
      "ask": "43.75",
      "open": "44.05",
      "high": "44.05",
      "low": "43.20",
      "close": "43.30",
      "average": "43.5549",
      "volume": "4961",
      "turnover": "216075.65",
      "trades": "49"
    },
    {
      "date": "2022-01-19",
      "bid": "43.25",
      "ask": "43.70",
      "open": "43.30",
      "high": "44.25",
      "low": "43.15",
      "close": "43.15",
      "average": "43.4753",
      "volume": "5783",
      "turnover": "251417.65",
      "trades": "41"
    },
    {
      "date": "2022-01-20",
      "bid": "42.30",
      "ask": "42.70",
      "open": "44.65",
      "high": "44.65",
      "low": "42.70",
      "close": "43.00",
      "average": "43.4141",
      "volume": "21360",
      "turnover": "927324.6",
      "trades": "83"
    },
    {
      "date": "2022-01-21",
      "bid": "44.00",
      "ask": "44.20",
      "open": "43.80",
      "high": "44.00",
      "low": "42.75",
      "close": "44.00",
      "average": "43.7787",
      "volume": "53185",
      "turnover": "2328566.15",
      "trades": "128"
    },
    {
      "date": "2022-01-24",
      "bid": "42.30",
      "ask": "43.05",
      "open": "44.05",
      "high": "45.45",
      "low": "41.00",
      "close": "43.40",
      "average": "42.3076",
      "volume": "51312",
      "turnover": "2170896.21",
      "trades": "220"
    },
    {
      "date": "2022-01-25",
      "bid": "44.00",
      "ask": "44.50",
      "open": "44.00",
      "high": "45.30",
      "low": "43.80",
      "close": "44.05",
      "average": "44.5156",
      "volume": "48972",
      "turnover": "2181370.85",
      "trades": "242"
    },
    {
      "date": "2022-01-26",
      "bid": "44.20",
      "ask": "45.45",
      "open": "45.70",
      "high": "45.70",
      "low": "44.05",
      "close": "44.65",
      "average": "44.7879",
      "volume": "27712",
      "turnover": "1240141.6",
      "trades": "127"
    },
    {
      "date": "2022-01-27",
      "bid": "44.40",
      "ask": "45.25",
      "open": "46.95",
      "high": "46.95",
      "low": "44.00",
      "close": "44.40",
      "average": "44.8268",
      "volume": "38828",
      "turnover": "1740535.75",
      "trades": "146"
    },
    {
      "date": "2022-01-28",
      "bid": "45.95",
      "ask": "46.30",
      "open": "47.60",
      "high": "47.60",
      "low": "44.50",
      "close": "46.35",
      "average": "45.0207",
      "volume": "82632",
      "turnover": "3720147.4",
      "trades": "141"
    },
    {
      "date": "2022-01-31",
      "bid": "46.35",
      "ask": "46.90",
      "open": "46.40",
      "high": "47.40",
      "low": "46.35",
      "close": "46.90",
      "average": "46.7244",
      "volume": "17442",
      "turnover": "814967.3",
      "trades": "101"
    },
    {
      "date": "2022-02-01",
      "bid": "45.75",
      "ask": "46.35",
      "open": "46.90",
      "high": "47.40",
      "low": "45.75",
      "close": "46.00",
      "average": "46.6969",
      "volume": "12155",
      "turnover": "567600.6",
      "trades": "83"
    },
    {
      "date": "2022-02-02",
      "bid": "46.00",
      "ask": "46.75",
      "open": "47.00",
      "high": "47.45",
      "low": "46.00",
      "close": "46.05",
      "average": "46.5798",
      "volume": "7992",
      "turnover": "372265.75",
      "trades": "62"
    },
    {
      "date": "2022-02-03",
      "bid": "46.80",
      "ask": "47.00",
      "open": "47.50",
      "high": "47.50",
      "low": "46.55",
      "close": "47.00",
      "average": "46.9775",
      "volume": "5193",
      "turnover": "243954.2",
      "trades": "59"
    },
    {
      "date": "2022-02-04",
      "bid": "45.55",
      "ask": "45.75",
      "open": "46.80",
      "high": "46.80",
      "low": "45.55",
      "close": "45.55",
      "average": "46.3137",
      "volume": "6236",
      "turnover": "288812.1",
      "trades": "55"
    },
    {
      "date": "2022-02-07",
      "bid": "45.00",
      "ask": "45.10",
      "open": "45.55",
      "high": "45.60",
      "low": "44.50",
      "close": "45.00",
      "average": "45.0018",
      "volume": "83798",
      "turnover": "3771063",
      "trades": "59"
    },
    {
      "date": "2022-02-08",
      "bid": "45.95",
      "ask": "46.95",
      "open": "44.35",
      "high": "47.00",
      "low": "44.20",
      "close": "47.00",
      "average": "45.9393",
      "volume": "14877",
      "turnover": "683439.7",
      "trades": "80"
    },
    {
      "date": "2022-02-09",
      "bid": "46.20",
      "ask": "46.85",
      "open": "47.00",
      "high": "47.00",
      "low": "45.70",
      "close": "46.30",
      "average": "46.7044",
      "volume": "3179",
      "turnover": "148473.3",
      "trades": "51"
    },
    {
      "date": "2022-02-10",
      "bid": "45.70",
      "ask": "45.90",
      "open": "46.30",
      "high": "47.00",
      "low": "45.70",
      "close": "46.00",
      "average": "46.53",
      "volume": "8737",
      "turnover": "406532.65",
      "trades": "52"
    },
    {
      "date": "2022-02-11",
      "bid": "46.60",
      "ask": "46.95",
      "open": "45.60",
      "high": "47.00",
      "low": "44.50",
      "close": "46.95",
      "average": "46.3369",
      "volume": "8056",
      "turnover": "373290.45",
      "trades": "52"
    },
    {
      "date": "2022-02-14",
      "bid": "46.55",
      "ask": "46.95",
      "open": "46.60",
      "high": "47.00",
      "low": "43.85",
      "close": "47.00",
      "average": "45.4987",
      "volume": "21739",
      "turnover": "989096.6",
      "trades": "133"
    },
    {
      "date": "2022-02-15",
      "bid": "47.10",
      "ask": "47.65",
      "open": "47.00",
      "high": "47.70",
      "low": "44.60",
      "close": "47.00",
      "average": "46.967",
      "volume": "19626",
      "turnover": "921775.1",
      "trades": "79"
    },
    {
      "date": "2022-02-16",
      "bid": "44.80",
      "ask": "45.50",
      "open": "43.80",
      "high": "46.75",
      "low": "43.30",
      "close": "45.90",
      "average": "45.377",
      "volume": "79421",
      "turnover": "3601524.33",
      "trades": "253"
    },
    {
      "date": "2022-02-17",
      "bid": "45.95",
      "ask": "46.15",
      "open": "45.90",
      "high": "46.20",
      "low": "44.90",
      "close": "46.20",
      "average": "45.6599",
      "volume": "31686",
      "turnover": "1446779.2",
      "trades": "108"
    },
    {
      "date": "2022-02-18",
      "bid": "46.00",
      "ask": "46.05",
      "open": "46.20",
      "high": "46.40",
      "low": "44.55",
      "close": "46.00",
      "average": "45.5798",
      "volume": "22465",
      "turnover": "1023950.7",
      "trades": "94"
    },
    {
      "date": "2022-02-21",
      "bid": "45.00",
      "ask": "45.40",
      "open": "46.00",
      "high": "46.00",
      "low": "44.30",
      "close": "45.00",
      "average": "44.8337",
      "volume": "10503",
      "turnover": "470888.35",
      "trades": "74"
    },
    {
      "date": "2022-02-22",
      "bid": "43.80",
      "ask": "44.40",
      "open": "44.20",
      "high": "44.95",
      "low": "43.05",
      "close": "44.40",
      "average": "44.1144",
      "volume": "10138",
      "turnover": "447231.45",
      "trades": "64"
    },
    {
      "date": "2022-02-23",
      "bid": "44.40",
      "ask": "45.35",
      "open": "44.40",
      "high": "46.90",
      "low": "44.40",
      "close": "46.00",
      "average": "44.6951",
      "volume": "5297",
      "turnover": "236749.8",
      "trades": "46"
    },
    {
      "date": "2022-02-24",
      "bid": "45.00",
      "ask": "45.75",
      "open": "44.95",
      "high": "46.45",
      "low": "41.45",
      "close": "46.45",
      "average": "43.4936",
      "volume": "20120",
      "turnover": "875091.15",
      "trades": "118"
    },
    {
      "date": "2022-02-25",
      "bid": "45.50",
      "ask": "46.00",
      "open": "46.45",
      "high": "46.45",
      "low": "41.35",
      "close": "46.05",
      "average": "45.4196",
      "volume": "8962",
      "turnover": "407050.1",
      "trades": "65"
    },
    {
      "date": "2022-02-28",
      "bid": "45.00",
      "ask": "45.95",
      "open": "46.05",
      "high": "46.05",
      "low": "43.05",
      "close": "46.00",
      "average": "44.1277",
      "volume": "8929",
      "turnover": "394016.1",
      "trades": "79"
    },
    {
      "date": "2022-03-01",
      "bid": "44.50",
      "ask": "45.00",
      "open": "46.00",
      "high": "46.00",
      "low": "42.30",
      "close": "45.00",
      "average": "43.8091",
      "volume": "6358",
      "turnover": "278538.45",
      "trades": "32"
    },
    {
      "date": "2022-03-02",
      "bid": "43.35",
      "ask": "43.70",
      "open": "42.05",
      "high": "44.95",
      "low": "42.05",
      "close": "43.30",
      "average": "43.4164",
      "volume": "9616",
      "turnover": "417522.33",
      "trades": "47"
    },
    {
      "date": "2022-03-03",
      "bid": "41.65",
      "ask": "42.20",
      "open": "44.95",
      "high": "44.95",
      "low": "41.45",
      "close": "42.80",
      "average": "42.2786",
      "volume": "10151",
      "turnover": "429170.15",
      "trades": "46"
    },
    {
      "date": "2022-03-04",
      "bid": "40.75",
      "ask": "41.25",
      "open": "42.80",
      "high": "42.80",
      "low": "38.75",
      "close": "40.80",
      "average": "40.1436",
      "volume": "23872",
      "turnover": "958307.95",
      "trades": "86"
    },
    {
      "date": "2022-03-07",
      "bid": "40.80",
      "ask": "40.90",
      "open": "39.05",
      "high": "41.00",
      "low": "35.95",
      "close": "40.90",
      "average": "38.6685",
      "volume": "36218",
      "turnover": "1449752.1",
      "trades": "89"
    },
    {
      "date": "2022-03-08",
      "bid": "39.35",
      "ask": "41.20",
      "open": "40.90",
      "high": "43.40",
      "low": "37.10",
      "close": "41.20",
      "average": "41.3223",
      "volume": "5938",
      "turnover": "245371.75",
      "trades": "32"
    },
    {
      "date": "2022-03-09",
      "bid": "39.80",
      "ask": "40.70",
      "open": "41.20",
      "high": "44.20",
      "low": "41.20",
      "close": "41.25",
      "average": "41.8976",
      "volume": "10903",
      "turnover": "456809.35",
      "trades": "37"
    },
    {
      "date": "2022-03-10",
      "bid": "41.30",
      "ask": "41.90",
      "open": "41.30",
      "high": "44.40",
      "low": "41.30",
      "close": "41.80",
      "average": "41.622",
      "volume": "3570",
      "turnover": "148604.28",
      "trades": "11"
    },
    {
      "date": "2022-03-11",
      "bid": "41.85",
      "ask": "42.55",
      "open": "41.80",
      "high": "42.70",
      "low": "40.50",
      "close": "42.50",
      "average": "41.8494",
      "volume": "5884",
      "turnover": "246241.95",
      "trades": "27"
    },
    {
      "date": "2022-03-14",
      "bid": "40.50",
      "ask": "40.95",
      "open": "44.00",
      "high": "44.00",
      "low": "40.50",
      "close": "40.95",
      "average": "40.8832",
      "volume": "10950",
      "turnover": "447671.25",
      "trades": "57"
    },
    {
      "date": "2022-03-15",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.50",
      "high": "43.90",
      "low": "40.65",
      "close": "42.00",
      "average": "41.6539",
      "volume": "2689",
      "turnover": "112007.3",
      "trades": "20"
    },
    {
      "date": "2022-03-16",
      "bid": "40.05",
      "ask": "41.35",
      "open": "42.00",
      "high": "43.60",
      "low": "40.00",
      "close": "41.95",
      "average": "41.4541",
      "volume": "27344",
      "turnover": "1133519.8",
      "trades": "109"
    },
    {
      "date": "2022-03-17",
      "bid": "42.30",
      "ask": "42.50",
      "open": "42.30",
      "high": "43.00",
      "low": "42.25",
      "close": "42.30",
      "average": "42.6925",
      "volume": "3898",
      "turnover": "166415.4",
      "trades": "21"
    },
    {
      "date": "2022-03-18",
      "bid": "42.40",
      "ask": "42.95",
      "open": "44.00",
      "high": "44.00",
      "low": "42.25",
      "close": "42.95",
      "average": "42.8503",
      "volume": "2134",
      "turnover": "91442.5",
      "trades": "38"
    },
    {
      "date": "2022-03-21",
      "bid": "41.20",
      "ask": "41.75",
      "open": "42.90",
      "high": "42.90",
      "low": "41.05",
      "close": "41.90",
      "average": "41.8219",
      "volume": "9851",
      "turnover": "411987.65",
      "trades": "28"
    },
    {
      "date": "2022-03-22",
      "bid": "41.20",
      "ask": "41.80",
      "open": "41.20",
      "high": "41.90",
      "low": "41.00",
      "close": "41.80",
      "average": "41.1923",
      "volume": "3024",
      "turnover": "124565.65",
      "trades": "14"
    },
    {
      "date": "2022-03-23",
      "bid": "40.10",
      "ask": "40.50",
      "open": "41.85",
      "high": "41.85",
      "low": "40.35",
      "close": "41.25",
      "average": "41.0658",
      "volume": "4891",
      "turnover": "200852.6",
      "trades": "25"
    },
    {
      "date": "2022-03-24",
      "bid": "41.65",
      "ask": "42.35",
      "open": "41.15",
      "high": "42.50",
      "low": "41.15",
      "close": "41.65",
      "average": "42.2122",
      "volume": "4913",
      "turnover": "207388.45",
      "trades": "25"
    },
    {
      "date": "2022-03-25",
      "bid": "41.70",
      "ask": "43.30",
      "open": "42.50",
      "high": "43.80",
      "low": "41.55",
      "close": "42.90",
      "average": "42.7501",
      "volume": "2322",
      "turnover": "99265.8",
      "trades": "27"
    },
    {
      "date": "2022-03-28",
      "bid": "41.85",
      "ask": "43.75",
      "open": "42.90",
      "high": "43.80",
      "low": "41.30",
      "close": "43.75",
      "average": "42.3229",
      "volume": "7030",
      "turnover": "297530",
      "trades": "51"
    },
    {
      "date": "2022-03-29",
      "bid": "42.45",
      "ask": "43.65",
      "open": "43.65",
      "high": "43.65",
      "low": "40.00",
      "close": "43.65",
      "average": "42.4939",
      "volume": "16427",
      "turnover": "698047.95",
      "trades": "86"
    },
    {
      "date": "2022-03-30",
      "bid": "43.25",
      "ask": "44.00",
      "open": "43.65",
      "high": "44.00",
      "low": "42.15",
      "close": "44.00",
      "average": "43.4573",
      "volume": "5443",
      "turnover": "236538.3",
      "trades": "58"
    },
    {
      "date": "2022-03-31",
      "bid": "40.55",
      "ask": "42.90",
      "open": "44.00",
      "high": "44.00",
      "low": "41.85",
      "close": "44.00",
      "average": "43.7994",
      "volume": "5587",
      "turnover": "244707.05",
      "trades": "19"
    },
    {
      "date": "2022-04-01",
      "bid": "41.50",
      "ask": "42.75",
      "open": "44.00",
      "high": "44.00",
      "low": "40.60",
      "close": "41.50",
      "average": "41.5941",
      "volume": "13876",
      "turnover": "577159.6",
      "trades": "62"
    },
    {
      "date": "2022-04-04",
      "bid": "42.35",
      "ask": "43.30",
      "open": "42.00",
      "high": "43.70",
      "low": "42.00",
      "close": "43.30",
      "average": "43.2842",
      "volume": "1905",
      "turnover": "82456.45",
      "trades": "25"
    },
    {
      "date": "2022-04-05",
      "bid": "43.40",
      "ask": "43.70",
      "open": "43.80",
      "high": "43.80",
      "low": "43.10",
      "close": "43.70",
      "average": "43.3022",
      "volume": "1166",
      "turnover": "50490.4",
      "trades": "18"
    },
    {
      "date": "2022-04-06",
      "bid": "41.00",
      "ask": "42.00",
      "open": "43.70",
      "high": "43.70",
      "low": "41.80",
      "close": "42.00",
      "average": "42.0345",
      "volume": "3988",
      "turnover": "167633.5",
      "trades": "32"
    },
    {
      "date": "2022-04-07",
      "bid": "42.20",
      "ask": "42.75",
      "open": "42.05",
      "high": "43.00",
      "low": "42.05",
      "close": "42.75",
      "average": "42.7404",
      "volume": "3410",
      "turnover": "145744.85",
      "trades": "90"
    },
    {
      "date": "2022-04-08",
      "bid": "42.20",
      "ask": "42.65",
      "open": "42.75",
      "high": "43.00",
      "low": "40.85",
      "close": "42.95",
      "average": "42.395",
      "volume": "4640",
      "turnover": "196713",
      "trades": "41"
    },
    {
      "date": "2022-04-11",
      "bid": "42.65",
      "ask": "42.95",
      "open": "42.95",
      "high": "42.95",
      "low": "41.00",
      "close": "42.65",
      "average": "42.067",
      "volume": "333",
      "turnover": "14008.3",
      "trades": "19"
    },
    {
      "date": "2022-04-12",
      "bid": "42.40",
      "ask": "42.75",
      "open": "43.75",
      "high": "43.75",
      "low": "41.50",
      "close": "42.75",
      "average": "42.3467",
      "volume": "1676",
      "turnover": "70973",
      "trades": "22"
    },
    {
      "date": "2022-04-13",
      "bid": "43.10",
      "ask": "43.70",
      "open": "42.75",
      "high": "43.70",
      "low": "41.50",
      "close": "43.70",
      "average": "42.7972",
      "volume": "2889",
      "turnover": "123641.25",
      "trades": "35"
    },
    {
      "date": "2022-04-14",
      "bid": "42.70",
      "ask": "43.35",
      "open": "43.65",
      "high": "43.65",
      "low": "41.25",
      "close": "43.35",
      "average": "42.1306",
      "volume": "2193",
      "turnover": "92392.3",
      "trades": "15"
    },
    {
      "date": "2022-04-19",
      "bid": "43.00",
      "ask": "43.30",
      "open": "43.35",
      "high": "43.35",
      "low": "41.00",
      "close": "43.00",
      "average": "42.9954",
      "volume": "1028",
      "turnover": "44199.3",
      "trades": "16"
    },
    {
      "date": "2022-04-20",
      "bid": "41.45",
      "ask": "42.45",
      "open": "43.00",
      "high": "43.30",
      "low": "41.30",
      "close": "42.50",
      "average": "42.5545",
      "volume": "3996",
      "turnover": "170047.9",
      "trades": "32"
    },
    {
      "date": "2022-04-21",
      "bid": "42.70",
      "ask": "42.95",
      "open": "42.50",
      "high": "43.70",
      "low": "40.00",
      "close": "42.95",
      "average": "42.3784",
      "volume": "17147",
      "turnover": "726883.41",
      "trades": "141"
    },
    {
      "date": "2022-04-22",
      "bid": "43.00",
      "ask": "43.70",
      "open": "40.00",
      "high": "43.50",
      "low": "40.00",
      "close": "43.00",
      "average": "42.9448",
      "volume": "2172",
      "turnover": "93276.1",
      "trades": "30"
    },
    {
      "date": "2022-04-25",
      "bid": "42.10",
      "ask": "43.65",
      "open": "43.70",
      "high": "43.70",
      "low": "40.60",
      "close": "43.65",
      "average": "43.4275",
      "volume": "8833",
      "turnover": "383595.4",
      "trades": "49"
    },
    {
      "date": "2022-04-26",
      "bid": "41.55",
      "ask": "43.70",
      "open": "43.65",
      "high": "45.80",
      "low": "41.55",
      "close": "41.55",
      "average": "44.0837",
      "volume": "24751",
      "turnover": "1091114.95",
      "trades": "41"
    },
    {
      "date": "2022-04-27",
      "bid": "41.90",
      "ask": "44.00",
      "open": "43.75",
      "high": "44.00",
      "low": "42.50",
      "close": "44.00",
      "average": "43.7886",
      "volume": "3258",
      "turnover": "142663.35",
      "trades": "32"
    },
    {
      "date": "2022-04-28",
      "bid": "42.00",
      "ask": "43.90",
      "open": "44.00",
      "high": "44.00",
      "low": "41.30",
      "close": "43.90",
      "average": "43.028",
      "volume": "8228",
      "turnover": "354034.2",
      "trades": "64"
    },
    {
      "date": "2022-04-29",
      "bid": "42.10",
      "ask": "43.00",
      "open": "41.35",
      "high": "44.00",
      "low": "41.35",
      "close": "43.00",
      "average": "42.6759",
      "volume": "18458",
      "turnover": "787711",
      "trades": "79"
    },
    {
      "date": "2022-05-02",
      "bid": "40.50",
      "ask": "43.95",
      "open": "45.50",
      "high": "45.50",
      "low": "40.50",
      "close": "43.95",
      "average": "41.796",
      "volume": "2844",
      "turnover": "118867.95",
      "trades": "23"
    },
    {
      "date": "2022-05-03",
      "bid": "41.25",
      "ask": "43.20",
      "open": "41.00",
      "high": "43.30",
      "low": "41.00",
      "close": "43.20",
      "average": "42.6697",
      "volume": "1790",
      "turnover": "76378.8",
      "trades": "26"
    },
    {
      "date": "2022-05-04",
      "bid": "41.80",
      "ask": "42.55",
      "open": "43.60",
      "high": "43.60",
      "low": "41.60",
      "close": "41.80",
      "average": "42.8264",
      "volume": "2765",
      "turnover": "118414.9",
      "trades": "31"
    },
    {
      "date": "2022-05-05",
      "bid": "41.00",
      "ask": "41.15",
      "open": "41.80",
      "high": "42.00",
      "low": "41.00",
      "close": "41.20",
      "average": "41.5649",
      "volume": "1854",
      "turnover": "77061.25",
      "trades": "25"
    },
    {
      "date": "2022-05-06",
      "bid": "40.75",
      "ask": "41.15",
      "open": "40.50",
      "high": "41.15",
      "low": "39.80",
      "close": "41.15",
      "average": "40.017",
      "volume": "16475",
      "turnover": "659279.3",
      "trades": "49"
    },
    {
      "date": "2022-05-09",
      "bid": "41.45",
      "ask": "42.50",
      "open": "41.15",
      "high": "43.50",
      "low": "40.00",
      "close": "42.50",
      "average": "41.7038",
      "volume": "16803",
      "turnover": "700768",
      "trades": "64"
    },
    {
      "date": "2022-05-10",
      "bid": "41.20",
      "ask": "43.50",
      "open": "42.50",
      "high": "43.50",
      "low": "41.25",
      "close": "43.50",
      "average": "42.0427",
      "volume": "13061",
      "turnover": "549120.2",
      "trades": "51"
    },
    {
      "date": "2022-05-11",
      "bid": "42.80",
      "ask": "43.50",
      "open": "42.40",
      "high": "43.50",
      "low": "42.40",
      "close": "43.50",
      "average": "43.355",
      "volume": "3831",
      "turnover": "166093.05",
      "trades": "108"
    },
    {
      "date": "2022-05-12",
      "bid": "42.40",
      "ask": "43.00",
      "open": "42.60",
      "high": "43.00",
      "low": "42.20",
      "close": "43.00",
      "average": "42.7338",
      "volume": "3310",
      "turnover": "141063.69",
      "trades": "25"
    },
    {
      "date": "2022-05-13",
      "bid": "42.50",
      "ask": "43.00",
      "open": "42.45",
      "high": "43.50",
      "low": "42.45",
      "close": "43.30",
      "average": "43.4485",
      "volume": "1999",
      "turnover": "86853.55",
      "trades": "9"
    },
    {
      "date": "2022-05-16",
      "bid": "42.00",
      "ask": "42.95",
      "open": "43.30",
      "high": "43.30",
      "low": "42.35",
      "close": "42.35",
      "average": "42.6636",
      "volume": "1845",
      "turnover": "78714.35",
      "trades": "8"
    },
    {
      "date": "2022-05-17",
      "bid": "42.15",
      "ask": "42.95",
      "open": "42.95",
      "high": "42.95",
      "low": "42.25",
      "close": "42.95",
      "average": "42.3046",
      "volume": "359",
      "turnover": "15187.35",
      "trades": "5"
    },
    {
      "date": "2022-05-18",
      "bid": "42.40",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.00",
      "low": "41.75",
      "close": "43.00",
      "average": "42.8762",
      "volume": "4354",
      "turnover": "186683.05",
      "trades": "35"
    },
    {
      "date": "2022-05-19",
      "bid": "41.70",
      "ask": "42.90",
      "open": "43.50",
      "high": "43.50",
      "low": "40.00",
      "close": "43.00",
      "average": "41.6207",
      "volume": "11016",
      "turnover": "458493.3",
      "trades": "100"
    },
    {
      "date": "2022-05-20",
      "bid": "43.00",
      "ask": "43.50",
      "open": "42.00",
      "high": "43.50",
      "low": "41.70",
      "close": "43.50",
      "average": "43.0547",
      "volume": "4112",
      "turnover": "177040.85",
      "trades": "31"
    },
    {
      "date": "2022-05-23",
      "bid": "42.85",
      "ask": "43.30",
      "open": "43.50",
      "high": "43.50",
      "low": "42.75",
      "close": "43.30",
      "average": "43.044",
      "volume": "1191",
      "turnover": "51265.4",
      "trades": "16"
    },
    {
      "date": "2022-05-24",
      "bid": "42.40",
      "ask": "43.50",
      "open": "42.80",
      "high": "44.00",
      "low": "42.80",
      "close": "43.45",
      "average": "43.4246",
      "volume": "1898",
      "turnover": "82419.85",
      "trades": "11"
    },
    {
      "date": "2022-05-25",
      "bid": "42.35",
      "ask": "43.00",
      "open": "43.45",
      "high": "43.45",
      "low": "43.00",
      "close": "43.00",
      "average": "43.4194",
      "volume": "294",
      "turnover": "12765.3",
      "trades": "7"
    },
    {
      "date": "2022-05-27",
      "bid": "42.05",
      "ask": "42.90",
      "open": "43.00",
      "high": "43.00",
      "low": "42.05",
      "close": "42.85",
      "average": "42.9003",
      "volume": "1608",
      "turnover": "68983.7",
      "trades": "12"
    },
    {
      "date": "2022-05-30",
      "bid": "42.05",
      "ask": "42.70",
      "open": "42.05",
      "high": "43.25",
      "low": "42.00",
      "close": "42.05",
      "average": "42.1013",
      "volume": "4958",
      "turnover": "208738.2",
      "trades": "21"
    },
    {
      "date": "2022-05-31",
      "bid": "42.00",
      "ask": "42.85",
      "open": "42.40",
      "high": "42.95",
      "low": "41.85",
      "close": "42.85",
      "average": "42.4335",
      "volume": "6546",
      "turnover": "277769.9",
      "trades": "33"
    },
    {
      "date": "2022-06-01",
      "bid": "42.45",
      "ask": "42.50",
      "open": "41.90",
      "high": "42.45",
      "low": "41.90",
      "close": "42.45",
      "average": "42.1705",
      "volume": "612",
      "turnover": "25808.35",
      "trades": "7"
    },
    {
      "date": "2022-06-02",
      "bid": "41.40",
      "ask": "42.50",
      "open": "41.40",
      "high": "42.50",
      "low": "41.40",
      "close": "42.50",
      "average": "42.0648",
      "volume": "388",
      "turnover": "16321.15",
      "trades": "11"
    },
    {
      "date": "2022-06-03",
      "bid": "41.20",
      "ask": "41.95",
      "open": "42.25",
      "high": "42.40",
      "low": "41.20",
      "close": "41.95",
      "average": "41.8468",
      "volume": "1490",
      "turnover": "62351.8",
      "trades": "15"
    },
    {
      "date": "2022-06-07",
      "bid": "41.40",
      "ask": "42.10",
      "open": "41.95",
      "high": "42.15",
      "low": "40.55",
      "close": "42.15",
      "average": "41.4075",
      "volume": "1476",
      "turnover": "61117.4",
      "trades": "17"
    },
    {
      "date": "2022-06-08",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.10",
      "high": "42.50",
      "low": "40.05",
      "close": "42.50",
      "average": "41.3059",
      "volume": "11095",
      "turnover": "458289.5",
      "trades": "24"
    },
    {
      "date": "2022-06-09",
      "bid": "42.55",
      "ask": "42.60",
      "open": "42.50",
      "high": "42.60",
      "low": "41.00",
      "close": "42.60",
      "average": "42.3985",
      "volume": "12229",
      "turnover": "518491.4",
      "trades": "61"
    },
    {
      "date": "2022-06-10",
      "bid": "42.25",
      "ask": "42.90",
      "open": "43.00",
      "high": "43.00",
      "low": "41.55",
      "close": "42.90",
      "average": "42.7958",
      "volume": "8273",
      "turnover": "354049.75",
      "trades": "26"
    },
    {
      "date": "2022-06-13",
      "bid": "42.00",
      "ask": "42.75",
      "open": "43.00",
      "high": "43.00",
      "low": "41.85",
      "close": "42.75",
      "average": "42.4798",
      "volume": "5442",
      "turnover": "231175",
      "trades": "25"
    },
    {
      "date": "2022-06-14",
      "bid": "42.25",
      "ask": "43.00",
      "open": "42.00",
      "high": "43.00",
      "low": "41.45",
      "close": "43.00",
      "average": "42.341",
      "volume": "12971",
      "turnover": "549204.85",
      "trades": "62"
    },
    {
      "date": "2022-06-15",
      "bid": "41.30",
      "ask": "42.00",
      "open": "42.25",
      "high": "42.80",
      "low": "41.30",
      "close": "42.80",
      "average": "42.4835",
      "volume": "6367",
      "turnover": "270492.7",
      "trades": "22"
    },
    {
      "date": "2022-06-16",
      "bid": "41.25",
      "ask": "42.80",
      "open": "42.05",
      "high": "42.80",
      "low": "42.00",
      "close": "42.80",
      "average": "42.648",
      "volume": "4402",
      "turnover": "187736.6",
      "trades": "19"
    },
    {
      "date": "2022-06-17",
      "bid": "42.50",
      "ask": "42.80",
      "open": "42.75",
      "high": "42.80",
      "low": "42.75",
      "close": "42.80",
      "average": "42.7997",
      "volume": "4376",
      "turnover": "187291.6",
      "trades": "14"
    },
    {
      "date": "2022-06-20",
      "bid": "42.25",
      "ask": "43.00",
      "open": "42.25",
      "high": "43.00",
      "low": "42.25",
      "close": "43.00",
      "average": "42.9148",
      "volume": "264",
      "turnover": "11329.5",
      "trades": "2"
    },
    {
      "date": "2022-06-21",
      "bid": "41.55",
      "ask": "42.20",
      "open": "42.95",
      "high": "42.95",
      "low": "41.55",
      "close": "42.20",
      "average": "42.4409",
      "volume": "1902",
      "turnover": "80722.6",
      "trades": "8"
    },
    {
      "date": "2022-06-22",
      "bid": "40.75",
      "ask": "41.35",
      "open": "41.80",
      "high": "41.80",
      "low": "40.70",
      "close": "41.35",
      "average": "41.327",
      "volume": "7394",
      "turnover": "305571.7",
      "trades": "30"
    },
    {
      "date": "2022-06-23",
      "bid": "41.55",
      "ask": "42.95",
      "open": "41.35",
      "high": "43.00",
      "low": "40.65",
      "close": "43.00",
      "average": "41.7421",
      "volume": "2495",
      "turnover": "104146.55",
      "trades": "15"
    },
    {
      "date": "2022-06-27",
      "bid": "41.80",
      "ask": "42.35",
      "open": "42.30",
      "high": "42.35",
      "low": "41.60",
      "close": "42.35",
      "average": "41.8429",
      "volume": "3493",
      "turnover": "146157.4",
      "trades": "19"
    },
    {
      "date": "2022-06-28",
      "bid": "42.10",
      "ask": "42.35",
      "open": "42.35",
      "high": "42.35",
      "low": "41.70",
      "close": "42.10",
      "average": "42.1631",
      "volume": "1779",
      "turnover": "75008.15",
      "trades": "16"
    },
    {
      "date": "2022-06-29",
      "bid": "41.85",
      "ask": "42.05",
      "open": "42.35",
      "high": "42.35",
      "low": "41.85",
      "close": "41.85",
      "average": "41.8598",
      "volume": "461",
      "turnover": "19297.35",
      "trades": "8"
    },
    {
      "date": "2022-06-30",
      "bid": "41.25",
      "ask": "41.85",
      "open": "41.85",
      "high": "41.85",
      "low": "40.85",
      "close": "41.85",
      "average": "41.2341",
      "volume": "1136",
      "turnover": "46841.95",
      "trades": "10"
    },
    {
      "date": "2022-07-01",
      "bid": "42.00",
      "ask": "42.10",
      "open": "41.00",
      "high": "42.10",
      "low": "40.25",
      "close": "42.00",
      "average": "41.7425",
      "volume": "12993",
      "turnover": "542359.9",
      "trades": "38"
    },
    {
      "date": "2022-07-04",
      "bid": "41.85",
      "ask": "42.00",
      "open": "42.80",
      "high": "42.80",
      "low": "40.55",
      "close": "42.00",
      "average": "41.534",
      "volume": "1322",
      "turnover": "54908",
      "trades": "14"
    },
    {
      "date": "2022-07-05",
      "bid": "41.55",
      "ask": "42.00",
      "open": "42.35",
      "high": "42.35",
      "low": "41.55",
      "close": "41.55",
      "average": "41.7426",
      "volume": "493",
      "turnover": "20579.1",
      "trades": "8"
    },
    {
      "date": "2022-07-06",
      "bid": "41.20",
      "ask": "41.55",
      "open": "42.00",
      "high": "42.00",
      "low": "41.55",
      "close": "42.00",
      "average": "41.7512",
      "volume": "11937",
      "turnover": "500872.05",
      "trades": "10"
    },
    {
      "date": "2022-07-07",
      "bid": "40.85",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.50",
      "low": "41.00",
      "close": "42.50",
      "average": "41.9195",
      "volume": "5295",
      "turnover": "221963.8",
      "trades": "16"
    },
    {
      "date": "2022-07-08",
      "bid": "41.70",
      "ask": "42.45",
      "open": "42.50",
      "high": "42.50",
      "low": "40.50",
      "close": "42.45",
      "average": "41.5124",
      "volume": "2987",
      "turnover": "123997.45",
      "trades": "18"
    },
    {
      "date": "2022-07-11",
      "bid": "41.25",
      "ask": "42.00",
      "open": "41.70",
      "high": "42.00",
      "low": "40.30",
      "close": "42.00",
      "average": "41.1635",
      "volume": "6127",
      "turnover": "252208.7",
      "trades": "27"
    },
    {
      "date": "2022-07-12",
      "bid": "41.35",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "41.25",
      "close": "42.00",
      "average": "41.5095",
      "volume": "396",
      "turnover": "16437.75",
      "trades": "10"
    },
    {
      "date": "2022-07-13",
      "bid": "41.55",
      "ask": "41.90",
      "open": "41.55",
      "high": "41.55",
      "low": "41.55",
      "close": "41.55",
      "average": "41.55",
      "volume": "20",
      "turnover": "831",
      "trades": "2"
    },
    {
      "date": "2022-07-14",
      "bid": "40.60",
      "ask": "41.40",
      "open": "41.40",
      "high": "41.40",
      "low": "40.60",
      "close": "41.40",
      "average": "41.2481",
      "volume": "632",
      "turnover": "26068.8",
      "trades": "10"
    },
    {
      "date": "2022-07-15",
      "bid": "40.80",
      "ask": "41.40",
      "open": "40.60",
      "high": "41.40",
      "low": "40.60",
      "close": "41.40",
      "average": "40.8791",
      "volume": "1026",
      "turnover": "41942",
      "trades": "7"
    },
    {
      "date": "2022-07-18",
      "bid": "40.10",
      "ask": "40.50",
      "open": "41.40",
      "high": "41.50",
      "low": "40.00",
      "close": "40.50",
      "average": "40.5588",
      "volume": "1458",
      "turnover": "59134.7",
      "trades": "14"
    },
    {
      "date": "2022-07-19",
      "bid": "40.80",
      "ask": "41.30",
      "open": "41.35",
      "high": "41.35",
      "low": "40.80",
      "close": "40.80",
      "average": "40.8122",
      "volume": "606",
      "turnover": "24732.2",
      "trades": "9"
    },
    {
      "date": "2022-07-20",
      "bid": "40.55",
      "ask": "41.60",
      "open": "40.60",
      "high": "41.60",
      "low": "40.60",
      "close": "41.60",
      "average": "40.9871",
      "volume": "910",
      "turnover": "37298.3",
      "trades": "8"
    },
    {
      "date": "2022-07-21",
      "bid": "40.85",
      "ask": "41.60",
      "open": "40.85",
      "high": "40.85",
      "low": "40.85",
      "close": "40.85",
      "average": "40.85",
      "volume": "253",
      "turnover": "10335.05",
      "trades": "2"
    },
    {
      "date": "2022-07-22",
      "bid": "40.20",
      "ask": "40.30",
      "open": "40.85",
      "high": "40.85",
      "low": "40.30",
      "close": "40.30",
      "average": "40.3435",
      "volume": "85",
      "turnover": "3429.2",
      "trades": "7"
    },
    {
      "date": "2022-07-25",
      "bid": "39.90",
      "ask": "41.00",
      "open": "40.65",
      "high": "41.40",
      "low": "39.25",
      "close": "41.00",
      "average": "40.5247",
      "volume": "9416",
      "turnover": "381580.2",
      "trades": "69"
    },
    {
      "date": "2022-07-26",
      "bid": "39.50",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.60",
      "low": "39.60",
      "close": "40.00",
      "average": "39.9204",
      "volume": "4975",
      "turnover": "198604.2",
      "trades": "26"
    },
    {
      "date": "2022-07-27",
      "bid": "39.50",
      "ask": "40.20",
      "open": "40.00",
      "high": "40.20",
      "low": "40.00",
      "close": "40.20",
      "average": "40.0432",
      "volume": "3937",
      "turnover": "157650.15",
      "trades": "31"
    },
    {
      "date": "2022-07-28",
      "bid": "39.50",
      "ask": "39.95",
      "open": "40.90",
      "high": "40.90",
      "low": "39.50",
      "close": "39.95",
      "average": "40.0863",
      "volume": "3978",
      "turnover": "159463.35",
      "trades": "16"
    },
    {
      "date": "2022-07-29",
      "bid": "39.60",
      "ask": "39.95",
      "open": "39.95",
      "high": "40.00",
      "low": "39.50",
      "close": "39.95",
      "average": "39.9338",
      "volume": "6141",
      "turnover": "245233.3",
      "trades": "22"
    },
    {
      "date": "2022-08-01",
      "bid": "39.55",
      "ask": "39.95",
      "open": "39.85",
      "high": "39.95",
      "low": "39.50",
      "close": "39.95",
      "average": "39.5904",
      "volume": "866",
      "turnover": "34285.25",
      "trades": "11"
    },
    {
      "date": "2022-08-02",
      "bid": "39.50",
      "ask": "39.95",
      "open": "40.10",
      "high": "40.10",
      "low": "39.50",
      "close": "39.95",
      "average": "39.9397",
      "volume": "2921",
      "turnover": "116663.95",
      "trades": "9"
    },
    {
      "date": "2022-08-03",
      "bid": "39.35",
      "ask": "39.80",
      "open": "39.90",
      "high": "39.90",
      "low": "39.25",
      "close": "39.80",
      "average": "39.6753",
      "volume": "308",
      "turnover": "12220",
      "trades": "10"
    },
    {
      "date": "2022-08-04",
      "bid": "39.20",
      "ask": "39.95",
      "open": "39.75",
      "high": "39.95",
      "low": "39.50",
      "close": "39.95",
      "average": "39.696",
      "volume": "1186",
      "turnover": "47079.5",
      "trades": "12"
    },
    {
      "date": "2022-08-05",
      "bid": "38.60",
      "ask": "39.35",
      "open": "39.20",
      "high": "39.95",
      "low": "38.15",
      "close": "39.50",
      "average": "38.8422",
      "volume": "8522",
      "turnover": "331013.45",
      "trades": "40"
    },
    {
      "date": "2022-08-08",
      "bid": "38.60",
      "ask": "39.00",
      "open": "39.05",
      "high": "39.05",
      "low": "38.55",
      "close": "39.00",
      "average": "38.8979",
      "volume": "1897",
      "turnover": "73789.35",
      "trades": "13"
    },
    {
      "date": "2022-08-09",
      "bid": "38.50",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "38.50",
      "close": "39.00",
      "average": "38.6243",
      "volume": "173",
      "turnover": "6682",
      "trades": "8"
    },
    {
      "date": "2022-08-10",
      "bid": "38.25",
      "ask": "38.90",
      "open": "38.90",
      "high": "38.90",
      "low": "38.25",
      "close": "38.90",
      "average": "38.4912",
      "volume": "2761",
      "turnover": "106274.1",
      "trades": "23"
    },
    {
      "date": "2022-08-11",
      "bid": "38.20",
      "ask": "38.80",
      "open": "38.85",
      "high": "38.90",
      "low": "38.05",
      "close": "38.90",
      "average": "38.5484",
      "volume": "1432",
      "turnover": "55201.25",
      "trades": "16"
    },
    {
      "date": "2022-08-12",
      "bid": "37.75",
      "ask": "38.35",
      "open": "38.65",
      "high": "38.65",
      "low": "37.75",
      "close": "38.50",
      "average": "38.333",
      "volume": "1846",
      "turnover": "70762.75",
      "trades": "23"
    },
    {
      "date": "2022-08-15",
      "bid": "38.90",
      "ask": "39.65",
      "open": "38.30",
      "high": "39.50",
      "low": "37.50",
      "close": "39.00",
      "average": "38.3675",
      "volume": "8544",
      "turnover": "327812.1",
      "trades": "26"
    },
    {
      "date": "2022-08-16",
      "bid": "38.00",
      "ask": "38.55",
      "open": "39.00",
      "high": "39.35",
      "low": "37.90",
      "close": "38.60",
      "average": "38.6998",
      "volume": "900",
      "turnover": "34829.8",
      "trades": "8"
    },
    {
      "date": "2022-08-17",
      "bid": "38.10",
      "ask": "38.40",
      "open": "38.15",
      "high": "38.85",
      "low": "36.90",
      "close": "38.40",
      "average": "37.6512",
      "volume": "14485",
      "turnover": "545377",
      "trades": "40"
    },
    {
      "date": "2022-08-18",
      "bid": "37.20",
      "ask": "37.80",
      "open": "38.45",
      "high": "38.45",
      "low": "37.00",
      "close": "37.85",
      "average": "37.632",
      "volume": "4204",
      "turnover": "158204.95",
      "trades": "26"
    },
    {
      "date": "2022-08-19",
      "bid": "36.00",
      "ask": "36.60",
      "open": "37.15",
      "high": "37.85",
      "low": "36.50",
      "close": "36.50",
      "average": "37.0174",
      "volume": "875",
      "turnover": "32390.25",
      "trades": "11"
    },
    {
      "date": "2022-08-22",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.50",
      "high": "36.90",
      "low": "36.50",
      "close": "36.90",
      "average": "36.6167",
      "volume": "1989",
      "turnover": "72830.6",
      "trades": "8"
    },
    {
      "date": "2022-08-23",
      "bid": "36.70",
      "ask": "37.10",
      "open": "37.10",
      "high": "37.10",
      "low": "36.70",
      "close": "36.70",
      "average": "37.0882",
      "volume": "1699",
      "turnover": "63012.9",
      "trades": "6"
    },
    {
      "date": "2022-08-24",
      "bid": "37.15",
      "ask": "37.85",
      "open": "36.70",
      "high": "37.60",
      "low": "36.70",
      "close": "37.60",
      "average": "37.4129",
      "volume": "1271",
      "turnover": "47551.85",
      "trades": "6"
    },
    {
      "date": "2022-08-25",
      "bid": "36.80",
      "ask": "37.10",
      "open": "37.60",
      "high": "37.60",
      "low": "36.85",
      "close": "37.10",
      "average": "37.1928",
      "volume": "1726",
      "turnover": "64194.75",
      "trades": "22"
    },
    {
      "date": "2022-08-26",
      "bid": "36.55",
      "ask": "37.15",
      "open": "37.10",
      "high": "37.20",
      "low": "36.50",
      "close": "37.10",
      "average": "36.9087",
      "volume": "524",
      "turnover": "19340.15",
      "trades": "15"
    },
    {
      "date": "2022-08-29",
      "bid": "36.30",
      "ask": "37.00",
      "open": "37.20",
      "high": "37.60",
      "low": "36.25",
      "close": "36.70",
      "average": "37.1484",
      "volume": "5542",
      "turnover": "205876.35",
      "trades": "17"
    },
    {
      "date": "2022-08-30",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.70",
      "high": "37.10",
      "low": "36.40",
      "close": "36.50",
      "average": "36.7098",
      "volume": "2291",
      "turnover": "84102.2",
      "trades": "10"
    },
    {
      "date": "2022-08-31",
      "bid": "36.25",
      "ask": "36.50",
      "open": "36.50",
      "high": "36.50",
      "low": "36.20",
      "close": "36.50",
      "average": "36.4854",
      "volume": "2628",
      "turnover": "95883.75",
      "trades": "8"
    },
    {
      "date": "2022-09-01",
      "bid": "36.25",
      "ask": "36.50",
      "open": "36.70",
      "high": "36.75",
      "low": "35.00",
      "close": "36.75",
      "average": "35.9504",
      "volume": "16686",
      "turnover": "599868.2",
      "trades": "182"
    },
    {
      "date": "2022-09-02",
      "bid": "36.00",
      "ask": "36.45",
      "open": "36.15",
      "high": "36.85",
      "low": "36.00",
      "close": "36.60",
      "average": "36.1304",
      "volume": "2179",
      "turnover": "78728.2",
      "trades": "16"
    },
    {
      "date": "2022-09-05",
      "bid": "35.90",
      "ask": "36.00",
      "open": "35.90",
      "high": "36.00",
      "low": "35.45",
      "close": "35.70",
      "average": "35.8994",
      "volume": "3359",
      "turnover": "120586.25",
      "trades": "16"
    },
    {
      "date": "2022-09-06",
      "bid": "35.85",
      "ask": "35.95",
      "open": "36.00",
      "high": "36.00",
      "low": "35.80",
      "close": "35.85",
      "average": "35.92",
      "volume": "547",
      "turnover": "19648.25",
      "trades": "7"
    },
    {
      "date": "2022-09-07",
      "bid": "35.10",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.00",
      "low": "35.15",
      "close": "35.80",
      "average": "35.774",
      "volume": "1230",
      "turnover": "44002.05",
      "trades": "8"
    },
    {
      "date": "2022-09-08",
      "bid": "35.10",
      "ask": "35.80",
      "open": "35.10",
      "high": "35.95",
      "low": "35.10",
      "close": "35.70",
      "average": "35.4274",
      "volume": "2020",
      "turnover": "71563.25",
      "trades": "11"
    },
    {
      "date": "2022-09-09",
      "bid": "35.95",
      "ask": "36.60",
      "open": "35.10",
      "high": "35.95",
      "low": "35.10",
      "close": "35.95",
      "average": "35.5728",
      "volume": "6469",
      "turnover": "230120.55",
      "trades": "11"
    },
    {
      "date": "2022-09-12",
      "bid": "35.90",
      "ask": "36.50",
      "open": "35.95",
      "high": "36.50",
      "low": "35.90",
      "close": "35.90",
      "average": "36.2529",
      "volume": "75744",
      "turnover": "2745722.15",
      "trades": "5"
    },
    {
      "date": "2022-09-13",
      "bid": "35.70",
      "ask": "36.10",
      "open": "36.50",
      "high": "36.50",
      "low": "35.70",
      "close": "35.70",
      "average": "36.0238",
      "volume": "10555",
      "turnover": "380231",
      "trades": "30"
    },
    {
      "date": "2022-09-14",
      "bid": "35.50",
      "ask": "36.00",
      "open": "35.70",
      "high": "36.00",
      "low": "35.50",
      "close": "35.50",
      "average": "35.6875",
      "volume": "224",
      "turnover": "7994",
      "trades": "4"
    },
    {
      "date": "2022-09-15",
      "bid": "35.15",
      "ask": "35.20",
      "open": "35.20",
      "high": "35.70",
      "low": "35.20",
      "close": "35.70",
      "average": "35.2126",
      "volume": "1686",
      "turnover": "59327.43",
      "trades": "12"
    },
    {
      "date": "2022-09-16",
      "bid": "34.80",
      "ask": "35.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.70",
      "average": null,
      "volume": "141",
      "turnover": "4938.52",
      "trades": "1"
    },
    {
      "date": "2022-09-19",
      "bid": "35.45",
      "ask": "35.50",
      "open": "35.45",
      "high": "35.50",
      "low": "34.75",
      "close": "35.50",
      "average": "35.3068",
      "volume": "6499",
      "turnover": "229458.85",
      "trades": "26"
    },
    {
      "date": "2022-09-20",
      "bid": "34.60",
      "ask": "35.15",
      "open": "35.05",
      "high": "35.25",
      "low": "34.60",
      "close": "35.00",
      "average": "34.9632",
      "volume": "6917",
      "turnover": "241840.7",
      "trades": "19"
    },
    {
      "date": "2022-09-21",
      "bid": "33.95",
      "ask": "34.00",
      "open": "35.15",
      "high": "35.15",
      "low": "33.90",
      "close": "33.95",
      "average": "34.4573",
      "volume": "32666",
      "turnover": "1125597.95",
      "trades": "40"
    },
    {
      "date": "2022-09-22",
      "bid": "31.35",
      "ask": "32.35",
      "open": "33.95",
      "high": "34.00",
      "low": "31.00",
      "close": "32.95",
      "average": "32.5959",
      "volume": "31806",
      "turnover": "1036743.75",
      "trades": "58"
    },
    {
      "date": "2022-09-23",
      "bid": "33.00",
      "ask": "33.40",
      "open": "32.80",
      "high": "33.20",
      "low": "31.65",
      "close": "33.00",
      "average": "32.6844",
      "volume": "37759",
      "turnover": "1239174.7",
      "trades": "48"
    },
    {
      "date": "2022-09-26",
      "bid": "31.40",
      "ask": "31.90",
      "open": "33.00",
      "high": "33.00",
      "low": "31.00",
      "close": "31.90",
      "average": "31.8219",
      "volume": "3615",
      "turnover": "115036.05",
      "trades": "24"
    },
    {
      "date": "2022-09-27",
      "bid": "31.25",
      "ask": "32.00",
      "open": "32.35",
      "high": "32.35",
      "low": "31.55",
      "close": "32.00",
      "average": "31.887",
      "volume": "3015",
      "turnover": "96139.2",
      "trades": "18"
    },
    {
      "date": "2022-09-28",
      "bid": "31.50",
      "ask": "32.00",
      "open": "31.25",
      "high": "32.95",
      "low": "30.45",
      "close": "32.00",
      "average": "30.9897",
      "volume": "20455",
      "turnover": "633894.95",
      "trades": "29"
    },
    {
      "date": "2022-09-29",
      "bid": "29.70",
      "ask": "30.75",
      "open": "32.00",
      "high": "32.00",
      "low": "29.90",
      "close": "30.60",
      "average": "31.1276",
      "volume": "15959",
      "turnover": "496765.65",
      "trades": "26"
    },
    {
      "date": "2022-09-30",
      "bid": "29.70",
      "ask": "30.70",
      "open": "30.60",
      "high": "31.00",
      "low": "29.50",
      "close": "30.65",
      "average": "30.473",
      "volume": "12409",
      "turnover": "378139.95",
      "trades": "34"
    },
    {
      "date": "2022-10-03",
      "bid": "30.30",
      "ask": "30.60",
      "open": "29.05",
      "high": "30.70",
      "low": "28.50",
      "close": "30.60",
      "average": "29.5004",
      "volume": "9169",
      "turnover": "270489.35",
      "trades": "28"
    },
    {
      "date": "2022-10-04",
      "bid": "31.00",
      "ask": "31.50",
      "open": "30.60",
      "high": "31.40",
      "low": "30.60",
      "close": "31.40",
      "average": "30.8057",
      "volume": "3068",
      "turnover": "94511.75",
      "trades": "12"
    },
    {
      "date": "2022-10-05",
      "bid": "30.85",
      "ask": "31.50",
      "open": "30.70",
      "high": "30.85",
      "low": "29.50",
      "close": "30.85",
      "average": "29.7925",
      "volume": "23369",
      "turnover": "696219.8",
      "trades": "33"
    },
    {
      "date": "2022-10-06",
      "bid": "29.30",
      "ask": "30.85",
      "open": "30.35",
      "high": "30.75",
      "low": "29.30",
      "close": "30.75",
      "average": "30.1525",
      "volume": "2160",
      "turnover": "65129.5",
      "trades": "26"
    },
    {
      "date": "2022-10-07",
      "bid": "30.70",
      "ask": "30.75",
      "open": "30.75",
      "high": "30.75",
      "low": "29.90",
      "close": "30.70",
      "average": "30.2014",
      "volume": "1522",
      "turnover": "45966.55",
      "trades": "14"
    },
    {
      "date": "2022-10-10",
      "bid": "30.15",
      "ask": "30.80",
      "open": "30.10",
      "high": "30.85",
      "low": "30.10",
      "close": "30.80",
      "average": "30.7399",
      "volume": "2289",
      "turnover": "70363.65",
      "trades": "8"
    },
    {
      "date": "2022-10-11",
      "bid": "30.05",
      "ask": "30.70",
      "open": "30.80",
      "high": "30.80",
      "low": "30.05",
      "close": "30.70",
      "average": "30.1287",
      "volume": "3339",
      "turnover": "100599.65",
      "trades": "8"
    },
    {
      "date": "2022-10-12",
      "bid": "30.05",
      "ask": "30.70",
      "open": "29.60",
      "high": "30.70",
      "low": "29.60",
      "close": "30.70",
      "average": "30.1108",
      "volume": "1412",
      "turnover": "42516.45",
      "trades": "12"
    },
    {
      "date": "2022-10-13",
      "bid": "30.05",
      "ask": "30.45",
      "open": "29.95",
      "high": "30.75",
      "low": "29.80",
      "close": "30.45",
      "average": "30.1264",
      "volume": "2055",
      "turnover": "61909.75",
      "trades": "11"
    },
    {
      "date": "2022-10-14",
      "bid": "30.00",
      "ask": "30.75",
      "open": "30.75",
      "high": "30.75",
      "low": "30.70",
      "close": "30.75",
      "average": "30.7439",
      "volume": "1326",
      "turnover": "40766.45",
      "trades": "7"
    },
    {
      "date": "2022-10-17",
      "bid": "29.55",
      "ask": "30.25",
      "open": "30.75",
      "high": "30.75",
      "low": "29.85",
      "close": "30.25",
      "average": "29.9554",
      "volume": "1139",
      "turnover": "34119.25",
      "trades": "6"
    },
    {
      "date": "2022-10-18",
      "bid": "29.90",
      "ask": "30.85",
      "open": "30.55",
      "high": "30.85",
      "low": "29.65",
      "close": "30.85",
      "average": "30.6945",
      "volume": "3577",
      "turnover": "109794.25",
      "trades": "21"
    },
    {
      "date": "2022-10-19",
      "bid": "29.50",
      "ask": "30.25",
      "open": "30.85",
      "high": "30.85",
      "low": "29.50",
      "close": "30.80",
      "average": "30.5573",
      "volume": "1875",
      "turnover": "57295",
      "trades": "7"
    },
    {
      "date": "2022-10-20",
      "bid": "30.05",
      "ask": "30.70",
      "open": "30.00",
      "high": "30.80",
      "low": "30.00",
      "close": "30.80",
      "average": "30.4558",
      "volume": "7412",
      "turnover": "225738.5",
      "trades": "18"
    },
    {
      "date": "2022-10-21",
      "bid": "30.60",
      "ask": "31.25",
      "open": "30.80",
      "high": "31.25",
      "low": "29.90",
      "close": "31.20",
      "average": "30.7583",
      "volume": "2796",
      "turnover": "86000.3",
      "trades": "11"
    },
    {
      "date": "2022-10-24",
      "bid": "29.50",
      "ask": "30.45",
      "open": "30.45",
      "high": "30.45",
      "low": "29.50",
      "close": "30.45",
      "average": "30.4455",
      "volume": "2095",
      "turnover": "63783.25",
      "trades": "3"
    },
    {
      "date": "2022-10-25",
      "bid": "30.65",
      "ask": "31.30",
      "open": "30.45",
      "high": "31.75",
      "low": "30.45",
      "close": "31.75",
      "average": "31.2165",
      "volume": "3799",
      "turnover": "118591.6",
      "trades": "16"
    },
    {
      "date": "2022-10-26",
      "bid": "31.90",
      "ask": "32.50",
      "open": "31.75",
      "high": "32.95",
      "low": "31.75",
      "close": "32.50",
      "average": "32.563",
      "volume": "20279",
      "turnover": "660344.8",
      "trades": "11"
    },
    {
      "date": "2022-10-27",
      "bid": "32.50",
      "ask": "33.60",
      "open": "33.00",
      "high": "33.55",
      "low": "32.50",
      "close": "33.00",
      "average": "32.9568",
      "volume": "3447",
      "turnover": "113602.1",
      "trades": "20"
    },
    {
      "date": "2022-10-28",
      "bid": "32.00",
      "ask": "32.90",
      "open": "33.45",
      "high": "33.50",
      "low": "31.65",
      "close": "32.55",
      "average": "32.6555",
      "volume": "2176",
      "turnover": "71058.4",
      "trades": "19"
    },
    {
      "date": "2022-10-31",
      "bid": "32.00",
      "ask": "32.40",
      "open": "31.95",
      "high": "32.95",
      "low": "31.90",
      "close": "32.70",
      "average": "32.2044",
      "volume": "2131",
      "turnover": "68627.6",
      "trades": "18"
    },
    {
      "date": "2022-11-01",
      "bid": "32.80",
      "ask": "33.65",
      "open": "32.75",
      "high": "33.65",
      "low": "32.75",
      "close": "33.25",
      "average": "32.7864",
      "volume": "6858",
      "turnover": "224849.2",
      "trades": "15"
    },
    {
      "date": "2022-11-02",
      "bid": "33.65",
      "ask": "33.70",
      "open": "33.25",
      "high": "33.70",
      "low": "33.25",
      "close": "33.65",
      "average": "33.5826",
      "volume": "1979",
      "turnover": "66459.95",
      "trades": "9"
    },
    {
      "date": "2022-11-03",
      "bid": "32.95",
      "ask": "33.60",
      "open": "34.00",
      "high": "34.00",
      "low": "32.75",
      "close": "33.60",
      "average": "33.5283",
      "volume": "4469",
      "turnover": "149838.15",
      "trades": "19"
    },
    {
      "date": "2022-11-04",
      "bid": "36.00",
      "ask": "37.00",
      "open": "32.95",
      "high": "36.05",
      "low": "32.30",
      "close": "36.05",
      "average": "33.2395",
      "volume": "13788",
      "turnover": "458306.2",
      "trades": "28"
    },
    {
      "date": "2022-11-07",
      "bid": "34.25",
      "ask": "34.90",
      "open": "33.95",
      "high": "35.85",
      "low": "33.95",
      "close": "34.05",
      "average": "34.8727",
      "volume": "1913",
      "turnover": "66711.5",
      "trades": "28"
    },
    {
      "date": "2022-11-08",
      "bid": "36.00",
      "ask": "36.40",
      "open": "34.05",
      "high": "36.55",
      "low": "33.90",
      "close": "36.40",
      "average": "35.6057",
      "volume": "22552",
      "turnover": "806889.6",
      "trades": "59"
    },
    {
      "date": "2022-11-09",
      "bid": "36.15",
      "ask": "36.20",
      "open": "36.50",
      "high": "37.00",
      "low": "35.00",
      "close": "36.15",
      "average": "36.1526",
      "volume": "16894",
      "turnover": "610910.4",
      "trades": "57"
    },
    {
      "date": "2022-11-10",
      "bid": "35.35",
      "ask": "36.15",
      "open": "35.95",
      "high": "36.15",
      "low": "34.05",
      "close": "36.15",
      "average": "35.3035",
      "volume": "9974",
      "turnover": "352117.3",
      "trades": "60"
    },
    {
      "date": "2022-11-11",
      "bid": "33.75",
      "ask": "34.65",
      "open": "36.15",
      "high": "36.20",
      "low": "33.65",
      "close": "36.00",
      "average": "35.0224",
      "volume": "7436",
      "turnover": "260426.3",
      "trades": "42"
    },
    {
      "date": "2022-11-14",
      "bid": "35.00",
      "ask": "35.90",
      "open": "34.80",
      "high": "35.00",
      "low": "34.00",
      "close": "35.00",
      "average": "34.7476",
      "volume": "6724",
      "turnover": "233643",
      "trades": "19"
    },
    {
      "date": "2022-11-15",
      "bid": "33.05",
      "ask": "34.00",
      "open": "35.00",
      "high": "35.00",
      "low": "33.05",
      "close": "34.20",
      "average": "34.4454",
      "volume": "5206",
      "turnover": "179323",
      "trades": "31"
    },
    {
      "date": "2022-11-16",
      "bid": "33.70",
      "ask": "34.50",
      "open": "34.05",
      "high": "34.85",
      "low": "33.00",
      "close": "33.85",
      "average": "34.0677",
      "volume": "10922",
      "turnover": "372087.2",
      "trades": "60"
    },
    {
      "date": "2022-11-17",
      "bid": "33.40",
      "ask": "34.50",
      "open": "33.85",
      "high": "35.00",
      "low": "33.80",
      "close": "33.80",
      "average": "34.6505",
      "volume": "6872",
      "turnover": "238118.2",
      "trades": "20"
    },
    {
      "date": "2022-11-18",
      "bid": "34.60",
      "ask": "35.00",
      "open": "36.00",
      "high": "36.00",
      "low": "34.90",
      "close": "34.90",
      "average": "35.1133",
      "volume": "4191",
      "turnover": "145667.55",
      "trades": "20"
    },
    {
      "date": "2022-11-21",
      "bid": "34.00",
      "ask": "34.50",
      "open": "34.60",
      "high": "34.60",
      "low": "33.80",
      "close": "34.50",
      "average": "34.4831",
      "volume": "5166",
      "turnover": "178139.6",
      "trades": "23"
    },
    {
      "date": "2022-11-22",
      "bid": "33.60",
      "ask": "34.35",
      "open": "34.50",
      "high": "34.50",
      "low": "33.40",
      "close": "33.65",
      "average": "34.2107",
      "volume": "2881",
      "turnover": "98561",
      "trades": "14"
    },
    {
      "date": "2022-11-23",
      "bid": "33.75",
      "ask": "34.20",
      "open": "34.35",
      "high": "34.35",
      "low": "33.55",
      "close": "34.20",
      "average": "33.9292",
      "volume": "2279",
      "turnover": "77324.6",
      "trades": "10"
    },
    {
      "date": "2022-11-24",
      "bid": "33.95",
      "ask": "34.00",
      "open": "34.20",
      "high": "34.20",
      "low": "33.50",
      "close": "33.95",
      "average": "34.0034",
      "volume": "3367",
      "turnover": "114489.35",
      "trades": "11"
    },
    {
      "date": "2022-11-25",
      "bid": "33.25",
      "ask": "34.20",
      "open": "33.10",
      "high": "35.80",
      "low": "33.10",
      "close": "34.20",
      "average": "34.299",
      "volume": "7749",
      "turnover": "265783.15",
      "trades": "33"
    },
    {
      "date": "2022-11-28",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.55",
      "high": "35.00",
      "low": "33.00",
      "close": "34.00",
      "average": "33.8172",
      "volume": "10891",
      "turnover": "368302.85",
      "trades": "50"
    },
    {
      "date": "2022-11-29",
      "bid": "33.00",
      "ask": "33.75",
      "open": "34.40",
      "high": "34.40",
      "low": "33.00",
      "close": "33.00",
      "average": "33.3267",
      "volume": "8657",
      "turnover": "288584.15",
      "trades": "31"
    },
    {
      "date": "2022-11-30",
      "bid": "32.40",
      "ask": "32.50",
      "open": "33.95",
      "high": "33.95",
      "low": "32.00",
      "close": "33.00",
      "average": "32.9416",
      "volume": "4568",
      "turnover": "150477.25",
      "trades": "39"
    },
    {
      "date": "2022-12-01",
      "bid": "33.60",
      "ask": "34.30",
      "open": "33.00",
      "high": "34.35",
      "low": "32.60",
      "close": "33.60",
      "average": "33.6077",
      "volume": "4293",
      "turnover": "144277.85",
      "trades": "33"
    },
    {
      "date": "2022-12-02",
      "bid": "32.50",
      "ask": "33.05",
      "open": "33.60",
      "high": "35.00",
      "low": "33.00",
      "close": "33.75",
      "average": "33.8939",
      "volume": "9522",
      "turnover": "322737.25",
      "trades": "34"
    },
    {
      "date": "2022-12-05",
      "bid": "32.85",
      "ask": "33.00",
      "open": "33.50",
      "high": "33.50",
      "low": "32.20",
      "close": "32.90",
      "average": "32.7063",
      "volume": "4992",
      "turnover": "163269.75",
      "trades": "31"
    },
    {
      "date": "2022-12-06",
      "bid": "32.00",
      "ask": "32.30",
      "open": "32.35",
      "high": "32.35",
      "low": "31.90",
      "close": "32.00",
      "average": "31.9992",
      "volume": "1204",
      "turnover": "38527.05",
      "trades": "18"
    },
    {
      "date": "2022-12-07",
      "bid": "30.15",
      "ask": "30.80",
      "open": "31.90",
      "high": "32.00",
      "low": "30.00",
      "close": "31.10",
      "average": "30.9796",
      "volume": "12458",
      "turnover": "385944.2",
      "trades": "51"
    },
    {
      "date": "2022-12-08",
      "bid": "30.20",
      "ask": "30.95",
      "open": "31.10",
      "high": "31.10",
      "low": "30.00",
      "close": "31.00",
      "average": "30.9245",
      "volume": "3463",
      "turnover": "107091.45",
      "trades": "15"
    },
    {
      "date": "2022-12-09",
      "bid": "30.50",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "30.40",
      "close": "31.00",
      "average": "30.9986",
      "volume": "853",
      "turnover": "26441.8",
      "trades": "10"
    },
    {
      "date": "2022-12-12",
      "bid": "30.00",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "29.60",
      "close": "30.50",
      "average": "30.2143",
      "volume": "10623",
      "turnover": "320966.15",
      "trades": "43"
    },
    {
      "date": "2022-12-13",
      "bid": "33.00",
      "ask": "33.90",
      "open": "30.00",
      "high": "34.00",
      "low": "30.00",
      "close": "33.50",
      "average": "30.8034",
      "volume": "36185",
      "turnover": "1114620.5",
      "trades": "107"
    },
    {
      "date": "2022-12-14",
      "bid": "34.00",
      "ask": "34.25",
      "open": "33.45",
      "high": "34.35",
      "low": "32.50",
      "close": "34.00",
      "average": "33.2634",
      "volume": "6668",
      "turnover": "221800.05",
      "trades": "23"
    },
    {
      "date": "2022-12-15",
      "bid": "33.60",
      "ask": "34.00",
      "open": "33.85",
      "high": "34.00",
      "low": "32.45",
      "close": "34.00",
      "average": "33.4437",
      "volume": "3845",
      "turnover": "128591.1",
      "trades": "12"
    },
    {
      "date": "2022-12-16",
      "bid": "31.45",
      "ask": "32.00",
      "open": "33.90",
      "high": "33.90",
      "low": "31.95",
      "close": "33.50",
      "average": "33.2069",
      "volume": "10398",
      "turnover": "345285.75",
      "trades": "34"
    },
    {
      "date": "2022-12-19",
      "bid": "31.90",
      "ask": "32.90",
      "open": "32.00",
      "high": "33.45",
      "low": "31.15",
      "close": "32.90",
      "average": "32.2015",
      "volume": "6660",
      "turnover": "214461.8",
      "trades": "31"
    },
    {
      "date": "2022-12-20",
      "bid": "31.85",
      "ask": "32.60",
      "open": "32.35",
      "high": "32.85",
      "low": "31.65",
      "close": "32.75",
      "average": "32.5326",
      "volume": "7578",
      "turnover": "246531.7",
      "trades": "40"
    },
    {
      "date": "2022-12-21",
      "bid": "31.00",
      "ask": "32.00",
      "open": "32.75",
      "high": "33.25",
      "low": "32.00",
      "close": "33.00",
      "average": "32.361",
      "volume": "12222",
      "turnover": "395516.2",
      "trades": "49"
    },
    {
      "date": "2022-12-22",
      "bid": "33.05",
      "ask": "33.60",
      "open": "35.00",
      "high": "35.50",
      "low": "33.00",
      "close": "33.00",
      "average": "34.438",
      "volume": "7915",
      "turnover": "272576.8",
      "trades": "28"
    },
    {
      "date": "2022-12-23",
      "bid": "33.00",
      "ask": "33.65",
      "open": "33.00",
      "high": "34.00",
      "low": "33.00",
      "close": "33.65",
      "average": "33.4108",
      "volume": "1835",
      "turnover": "61308.75",
      "trades": "17"
    },
    {
      "date": "2022-12-27",
      "bid": "33.40",
      "ask": "34.00",
      "open": "33.65",
      "high": "34.25",
      "low": "32.30",
      "close": "34.00",
      "average": "33.3901",
      "volume": "6835",
      "turnover": "228221.15",
      "trades": "154"
    },
    {
      "date": "2022-12-28",
      "bid": "32.90",
      "ask": "33.00",
      "open": "33.20",
      "high": "33.85",
      "low": "32.90",
      "close": "33.00",
      "average": "33.2435",
      "volume": "2718",
      "turnover": "90355.95",
      "trades": "15"
    },
    {
      "date": "2022-12-29",
      "bid": "33.20",
      "ask": "33.40",
      "open": "32.50",
      "high": "34.00",
      "low": "32.20",
      "close": "33.40",
      "average": "33.4888",
      "volume": "2865",
      "turnover": "95945.3",
      "trades": "20"
    },
    {
      "date": "2022-12-30",
      "bid": "33.00",
      "ask": "34.00",
      "open": "32.60",
      "high": "34.00",
      "low": "32.00",
      "close": "34.00",
      "average": "33.4673",
      "volume": "16860",
      "turnover": "564259.2",
      "trades": "67"
    },
    {
      "date": "2023-01-02",
      "bid": "32.65",
      "ask": "33.70",
      "open": "33.80",
      "high": "33.80",
      "low": "32.40",
      "close": "33.75",
      "average": "33.1437",
      "volume": "21654",
      "turnover": "717694.7",
      "trades": "60"
    },
    {
      "date": "2023-01-03",
      "bid": "32.50",
      "ask": "33.50",
      "open": "33.40",
      "high": "33.70",
      "low": "32.05",
      "close": "33.50",
      "average": "33.2485",
      "volume": "9886",
      "turnover": "328745.7",
      "trades": "47"
    },
    {
      "date": "2023-01-04",
      "bid": "32.80",
      "ask": "33.30",
      "open": "33.50",
      "high": "33.70",
      "low": "32.70",
      "close": "33.60",
      "average": "33.4315",
      "volume": "7637",
      "turnover": "255316.6",
      "trades": "36"
    },
    {
      "date": "2023-01-05",
      "bid": "33.00",
      "ask": "33.70",
      "open": "33.50",
      "high": "33.70",
      "low": "32.50",
      "close": "33.70",
      "average": "33.1145",
      "volume": "2606",
      "turnover": "86296.3",
      "trades": "20"
    },
    {
      "date": "2023-01-09",
      "bid": "33.00",
      "ask": "33.65",
      "open": "33.65",
      "high": "33.65",
      "low": "32.10",
      "close": "33.65",
      "average": "32.9715",
      "volume": "8546",
      "turnover": "281774.55",
      "trades": "48"
    },
    {
      "date": "2023-01-10",
      "bid": "32.25",
      "ask": "32.80",
      "open": "33.00",
      "high": "33.00",
      "low": "32.00",
      "close": "32.80",
      "average": "32.3205",
      "volume": "6433",
      "turnover": "208044.75",
      "trades": "39"
    },
    {
      "date": "2023-01-11",
      "bid": "32.25",
      "ask": "32.95",
      "open": "32.00",
      "high": "33.20",
      "low": "31.50",
      "close": "33.20",
      "average": "31.906",
      "volume": "7727",
      "turnover": "247192.68",
      "trades": "55"
    },
    {
      "date": "2023-01-12",
      "bid": "32.45",
      "ask": "32.80",
      "open": "32.50",
      "high": "33.00",
      "low": "32.10",
      "close": "32.80",
      "average": "32.5432",
      "volume": "6018",
      "turnover": "195845.15",
      "trades": "37"
    },
    {
      "date": "2023-01-13",
      "bid": "32.00",
      "ask": "32.80",
      "open": "32.80",
      "high": "33.15",
      "low": "32.00",
      "close": "32.80",
      "average": "32.9232",
      "volume": "23296",
      "turnover": "767310.3",
      "trades": "59"
    },
    {
      "date": "2023-01-16",
      "bid": "32.95",
      "ask": "33.00",
      "open": "33.70",
      "high": "33.70",
      "low": "32.50",
      "close": "32.95",
      "average": "33.4926",
      "volume": "12130",
      "turnover": "406265.75",
      "trades": "66"
    },
    {
      "date": "2023-01-17",
      "bid": "32.00",
      "ask": "32.95",
      "open": "32.95",
      "high": "33.00",
      "low": "32.15",
      "close": "32.95",
      "average": "32.8548",
      "volume": "10868",
      "turnover": "357065.95",
      "trades": "41"
    },
    {
      "date": "2023-01-18",
      "bid": "32.05",
      "ask": "32.60",
      "open": "32.95",
      "high": "33.00",
      "low": "32.00",
      "close": "32.60",
      "average": "32.4912",
      "volume": "23064",
      "turnover": "749377.8",
      "trades": "44"
    },
    {
      "date": "2023-01-19",
      "bid": "31.85",
      "ask": "32.50",
      "open": "32.60",
      "high": "32.60",
      "low": "31.00",
      "close": "32.50",
      "average": "32.1588",
      "volume": "10452",
      "turnover": "336124",
      "trades": "58"
    },
    {
      "date": "2023-01-20",
      "bid": "32.00",
      "ask": "32.50",
      "open": "32.65",
      "high": "32.65",
      "low": "31.30",
      "close": "32.50",
      "average": "32.3837",
      "volume": "6358",
      "turnover": "205895.7",
      "trades": "50"
    },
    {
      "date": "2023-01-23",
      "bid": "32.20",
      "ask": "32.40",
      "open": "32.50",
      "high": "32.50",
      "low": "31.75",
      "close": "32.20",
      "average": "31.8642",
      "volume": "4265",
      "turnover": "135900.95",
      "trades": "37"
    },
    {
      "date": "2023-01-24",
      "bid": "32.00",
      "ask": "32.15",
      "open": "31.90",
      "high": "32.20",
      "low": "31.90",
      "close": "32.00",
      "average": "31.9261",
      "volume": "1530",
      "turnover": "48846.9",
      "trades": "16"
    },
    {
      "date": "2023-01-25",
      "bid": "33.00",
      "ask": "33.50",
      "open": "32.40",
      "high": "33.50",
      "low": "31.45",
      "close": "33.50",
      "average": "32.4323",
      "volume": "6545",
      "turnover": "212269.2",
      "trades": "41"
    },
    {
      "date": "2023-01-26",
      "bid": "33.30",
      "ask": "33.50",
      "open": "33.30",
      "high": "33.50",
      "low": "33.30",
      "close": "33.30",
      "average": "33.4494",
      "volume": "2252",
      "turnover": "75328.05",
      "trades": "16"
    },
    {
      "date": "2023-01-27",
      "bid": "32.20",
      "ask": "32.50",
      "open": "33.30",
      "high": "34.00",
      "low": "31.50",
      "close": "32.70",
      "average": "33.2533",
      "volume": "65188",
      "turnover": "2167718.35",
      "trades": "172"
    },
    {
      "date": "2023-01-30",
      "bid": "31.15",
      "ask": "31.45",
      "open": "32.50",
      "high": "32.50",
      "low": "30.95",
      "close": "31.45",
      "average": "31.293",
      "volume": "13518",
      "turnover": "423018.95",
      "trades": "63"
    },
    {
      "date": "2023-01-31",
      "bid": "29.30",
      "ask": "29.50",
      "open": "31.45",
      "high": "31.45",
      "low": "29.20",
      "close": "29.50",
      "average": "29.9203",
      "volume": "29557",
      "turnover": "884885.8",
      "trades": "120"
    },
    {
      "date": "2023-02-01",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.50",
      "high": "29.90",
      "low": "29.30",
      "close": "29.60",
      "average": "29.6712",
      "volume": "46179",
      "turnover": "1370184.15",
      "trades": "107"
    },
    {
      "date": "2023-02-02",
      "bid": "29.55",
      "ask": "30.15",
      "open": "29.70",
      "high": "30.15",
      "low": "29.70",
      "close": "30.15",
      "average": "29.813",
      "volume": "16115",
      "turnover": "481512.25",
      "trades": "40"
    },
    {
      "date": "2023-02-03",
      "bid": "29.90",
      "ask": "30.45",
      "open": "30.15",
      "high": "30.95",
      "low": "29.80",
      "close": "30.45",
      "average": "30.3375",
      "volume": "8184",
      "turnover": "248281.95",
      "trades": "44"
    },
    {
      "date": "2023-02-06",
      "bid": "29.05",
      "ask": "29.50",
      "open": "30.45",
      "high": "31.15",
      "low": "29.00",
      "close": "29.85",
      "average": "30.0281",
      "volume": "18475",
      "turnover": "556163.5",
      "trades": "74"
    },
    {
      "date": "2023-02-07",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.10",
      "high": "29.55",
      "low": "28.85",
      "close": "29.00",
      "average": "29.0235",
      "volume": "11660",
      "turnover": "338665.7",
      "trades": "61"
    },
    {
      "date": "2023-02-08",
      "bid": "28.50",
      "ask": "28.95",
      "open": "29.05",
      "high": "29.50",
      "low": "28.50",
      "close": "28.50",
      "average": "28.888",
      "volume": "8754",
      "turnover": "252885.85",
      "trades": "48"
    },
    {
      "date": "2023-02-09",
      "bid": "29.00",
      "ask": "29.20",
      "open": "28.50",
      "high": "29.60",
      "low": "28.50",
      "close": "29.20",
      "average": "29.0275",
      "volume": "14072",
      "turnover": "409199.85",
      "trades": "60"
    },
    {
      "date": "2023-02-10",
      "bid": "28.55",
      "ask": "28.95",
      "open": "29.20",
      "high": "29.95",
      "low": "28.50",
      "close": "28.95",
      "average": "29.0687",
      "volume": "8965",
      "turnover": "260601.05",
      "trades": "52"
    },
    {
      "date": "2023-02-13",
      "bid": "28.95",
      "ask": "29.45",
      "open": "29.30",
      "high": "29.30",
      "low": "28.60",
      "close": "29.00",
      "average": "29.0135",
      "volume": "3524",
      "turnover": "102234.1",
      "trades": "27"
    },
    {
      "date": "2023-02-14",
      "bid": "28.90",
      "ask": "29.40",
      "open": "28.95",
      "high": "29.40",
      "low": "28.55",
      "close": "29.40",
      "average": "28.9914",
      "volume": "3164",
      "turnover": "91728.85",
      "trades": "25"
    },
    {
      "date": "2023-02-15",
      "bid": "28.60",
      "ask": "29.15",
      "open": "29.50",
      "high": "29.50",
      "low": "28.50",
      "close": "29.20",
      "average": "28.8433",
      "volume": "13953",
      "turnover": "402523.8",
      "trades": "62"
    },
    {
      "date": "2023-02-16",
      "bid": "29.95",
      "ask": "30.25",
      "open": "30.25",
      "high": "32.00",
      "low": "29.80",
      "close": "30.25",
      "average": "30.6225",
      "volume": "88213",
      "turnover": "2694469.65",
      "trades": "141"
    },
    {
      "date": "2023-02-17",
      "bid": "29.00",
      "ask": "29.45",
      "open": "30.25",
      "high": "30.25",
      "low": "28.85",
      "close": "29.30",
      "average": "29.501",
      "volume": "36136",
      "turnover": "1066108.64",
      "trades": "88"
    },
    {
      "date": "2023-02-20",
      "bid": "29.05",
      "ask": "29.50",
      "open": "31.10",
      "high": "31.45",
      "low": "28.70",
      "close": "29.50",
      "average": "29.5729",
      "volume": "16576",
      "turnover": "490834.03",
      "trades": "87"
    },
    {
      "date": "2023-02-21",
      "bid": "28.60",
      "ask": "28.95",
      "open": "29.50",
      "high": "29.80",
      "low": "28.60",
      "close": "29.10",
      "average": "29.1206",
      "volume": "6669",
      "turnover": "194205.35",
      "trades": "39"
    },
    {
      "date": "2023-02-22",
      "bid": "28.50",
      "ask": "28.65",
      "open": "29.10",
      "high": "29.20",
      "low": "28.15",
      "close": "28.65",
      "average": "28.6638",
      "volume": "9022",
      "turnover": "258604.4",
      "trades": "70"
    },
    {
      "date": "2023-02-23",
      "bid": "27.85",
      "ask": "28.10",
      "open": "28.65",
      "high": "29.00",
      "low": "27.75",
      "close": "27.80",
      "average": "27.9965",
      "volume": "21197",
      "turnover": "593441.55",
      "trades": "110"
    },
    {
      "date": "2023-02-24",
      "bid": "27.20",
      "ask": "27.70",
      "open": "27.80",
      "high": "28.40",
      "low": "27.45",
      "close": "27.50",
      "average": "27.8598",
      "volume": "10483",
      "turnover": "292053.8",
      "trades": "68"
    },
    {
      "date": "2023-02-27",
      "bid": "29.10",
      "ask": "29.70",
      "open": "28.60",
      "high": "29.75",
      "low": "28.60",
      "close": "29.10",
      "average": "29.2311",
      "volume": "55282",
      "turnover": "1616189.35",
      "trades": "122"
    },
    {
      "date": "2023-02-28",
      "bid": "29.80",
      "ask": "29.95",
      "open": "29.10",
      "high": "30.00",
      "low": "29.10",
      "close": "29.80",
      "average": "29.6395",
      "volume": "9177",
      "turnover": "271839.25",
      "trades": "49"
    },
    {
      "date": "2023-03-01",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.80",
      "high": "29.80",
      "low": "29.40",
      "close": "29.50",
      "average": "29.6941",
      "volume": "6712",
      "turnover": "199306.5",
      "trades": "26"
    },
    {
      "date": "2023-03-02",
      "bid": "28.90",
      "ask": "29.40",
      "open": "29.50",
      "high": "29.50",
      "low": "28.90",
      "close": "29.40",
      "average": "29.2568",
      "volume": "4127",
      "turnover": "120742.65",
      "trades": "25"
    },
    {
      "date": "2023-03-03",
      "bid": "29.25",
      "ask": "29.30",
      "open": "29.25",
      "high": "29.60",
      "low": "29.20",
      "close": "29.30",
      "average": "29.2866",
      "volume": "8093",
      "turnover": "237016.3",
      "trades": "34"
    },
    {
      "date": "2023-03-06",
      "bid": "28.70",
      "ask": "29.00",
      "open": "29.65",
      "high": "29.65",
      "low": "28.60",
      "close": "29.00",
      "average": "29.1282",
      "volume": "9317",
      "turnover": "271387.4",
      "trades": "30"
    },
    {
      "date": "2023-03-07",
      "bid": "28.50",
      "ask": "29.00",
      "open": "29.35",
      "high": "29.40",
      "low": "28.50",
      "close": "29.00",
      "average": "29.1756",
      "volume": "5226",
      "turnover": "152471.6",
      "trades": "29"
    },
    {
      "date": "2023-03-08",
      "bid": "27.80",
      "ask": "28.00",
      "open": "29.10",
      "high": "29.10",
      "low": "27.50",
      "close": "28.05",
      "average": "28.1172",
      "volume": "22181",
      "turnover": "623668.15",
      "trades": "79"
    },
    {
      "date": "2023-03-09",
      "bid": "27.60",
      "ask": "27.80",
      "open": "28.20",
      "high": "28.45",
      "low": "27.50",
      "close": "27.50",
      "average": "27.5967",
      "volume": "23497",
      "turnover": "648271.76",
      "trades": "62"
    },
    {
      "date": "2023-03-10",
      "bid": "26.70",
      "ask": "26.90",
      "open": "27.30",
      "high": "27.40",
      "low": "25.95",
      "close": "26.90",
      "average": "26.6385",
      "volume": "31396",
      "turnover": "835689.45",
      "trades": "103"
    },
    {
      "date": "2023-03-13",
      "bid": "26.45",
      "ask": "27.00",
      "open": "26.90",
      "high": "27.00",
      "low": "25.80",
      "close": "27.00",
      "average": "26.1434",
      "volume": "14689",
      "turnover": "384019.85",
      "trades": "53"
    },
    {
      "date": "2023-03-14",
      "bid": "27.30",
      "ask": "27.70",
      "open": "27.00",
      "high": "27.90",
      "low": "26.70",
      "close": "27.70",
      "average": "27.2892",
      "volume": "5457",
      "turnover": "148916.9",
      "trades": "37"
    },
    {
      "date": "2023-03-15",
      "bid": "28.10",
      "ask": "28.55",
      "open": "27.95",
      "high": "28.65",
      "low": "27.25",
      "close": "28.20",
      "average": "27.8301",
      "volume": "20015",
      "turnover": "557018.75",
      "trades": "75"
    },
    {
      "date": "2023-03-16",
      "bid": "28.50",
      "ask": "29.00",
      "open": "28.20",
      "high": "29.50",
      "low": "28.20",
      "close": "28.50",
      "average": "28.8986",
      "volume": "20246",
      "turnover": "584924.1",
      "trades": "64"
    },
    {
      "date": "2023-03-17",
      "bid": "28.10",
      "ask": "28.50",
      "open": "28.50",
      "high": "29.00",
      "low": "28.10",
      "close": "28.50",
      "average": "28.6857",
      "volume": "28927",
      "turnover": "830080.8",
      "trades": "67"
    },
    {
      "date": "2023-03-20",
      "bid": "29.00",
      "ask": "29.50",
      "open": "28.95",
      "high": "29.50",
      "low": "28.50",
      "close": "29.00",
      "average": "29.2773",
      "volume": "49295",
      "turnover": "1445093.01",
      "trades": "200"
    },
    {
      "date": "2023-03-21",
      "bid": "29.15",
      "ask": "29.50",
      "open": "29.00",
      "high": "29.85",
      "low": "28.65",
      "close": "29.50",
      "average": "29.2135",
      "volume": "33762",
      "turnover": "985228.95",
      "trades": "49"
    },
    {
      "date": "2023-03-22",
      "bid": "28.55",
      "ask": "29.00",
      "open": "29.50",
      "high": "29.55",
      "low": "28.55",
      "close": "29.15",
      "average": "29.2179",
      "volume": "8003",
      "turnover": "233846.8",
      "trades": "35"
    },
    {
      "date": "2023-03-23",
      "bid": "28.00",
      "ask": "28.45",
      "open": "29.10",
      "high": "29.10",
      "low": "28.00",
      "close": "28.45",
      "average": "28.4517",
      "volume": "8645",
      "turnover": "246229.35",
      "trades": "48"
    },
    {
      "date": "2023-03-24",
      "bid": "28.10",
      "ask": "28.55",
      "open": "28.45",
      "high": "28.95",
      "low": "28.00",
      "close": "28.10",
      "average": "28.542",
      "volume": "6304",
      "turnover": "179928.7",
      "trades": "38"
    },
    {
      "date": "2023-03-27",
      "bid": "28.55",
      "ask": "28.80",
      "open": "28.90",
      "high": "28.90",
      "low": "28.40",
      "close": "28.60",
      "average": "28.8818",
      "volume": "7350",
      "turnover": "212281.3",
      "trades": "33"
    },
    {
      "date": "2023-03-28",
      "bid": "28.45",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.00",
      "low": "28.45",
      "close": "28.45",
      "average": "28.8898",
      "volume": "4839",
      "turnover": "139684.18",
      "trades": "16"
    },
    {
      "date": "2023-03-29",
      "bid": "28.50",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.65",
      "low": "28.40",
      "close": "28.50",
      "average": "29.0292",
      "volume": "20613",
      "turnover": "598397.25",
      "trades": "46"
    },
    {
      "date": "2023-03-30",
      "bid": "28.50",
      "ask": "28.70",
      "open": "27.80",
      "high": "29.00",
      "low": "27.80",
      "close": "28.80",
      "average": "28.6692",
      "volume": "17043",
      "turnover": "488608.8",
      "trades": "36"
    },
    {
      "date": "2023-03-31",
      "bid": "28.40",
      "ask": "28.80",
      "open": "28.80",
      "high": "29.15",
      "low": "28.40",
      "close": "28.80",
      "average": "28.5472",
      "volume": "18685",
      "turnover": "533403.95",
      "trades": "54"
    },
    {
      "date": "2023-04-03",
      "bid": "29.30",
      "ask": "29.90",
      "open": "28.90",
      "high": "30.00",
      "low": "28.80",
      "close": "30.00",
      "average": "29.7527",
      "volume": "22634",
      "turnover": "673422.7",
      "trades": "44"
    },
    {
      "date": "2023-04-04",
      "bid": "29.90",
      "ask": "30.30",
      "open": "30.00",
      "high": "30.30",
      "low": "29.40",
      "close": "30.10",
      "average": "30.1104",
      "volume": "8663",
      "turnover": "260846.3",
      "trades": "26"
    },
    {
      "date": "2023-04-05",
      "bid": "29.30",
      "ask": "29.60",
      "open": "30.10",
      "high": "31.00",
      "low": "29.60",
      "close": "29.60",
      "average": "30.6647",
      "volume": "15459",
      "turnover": "474045.8",
      "trades": "58"
    },
    {
      "date": "2023-04-06",
      "bid": "29.20",
      "ask": "29.70",
      "open": "29.90",
      "high": "30.60",
      "low": "29.20",
      "close": "29.20",
      "average": "29.6594",
      "volume": "33700",
      "turnover": "999514",
      "trades": "79"
    },
    {
      "date": "2023-04-11",
      "bid": "31.30",
      "ask": "31.50",
      "open": "30.00",
      "high": "32.00",
      "low": "29.70",
      "close": "31.10",
      "average": "30.8662",
      "volume": "41785",
      "turnover": "1294338.6",
      "trades": "89"
    },
    {
      "date": "2023-04-12",
      "bid": "31.80",
      "ask": "32.10",
      "open": "32.00",
      "high": "32.20",
      "low": "31.60",
      "close": "32.20",
      "average": "31.8721",
      "volume": "29993",
      "turnover": "956994.85",
      "trades": "64"
    },
    {
      "date": "2023-04-13",
      "bid": "31.60",
      "ask": "32.40",
      "open": "32.00",
      "high": "32.50",
      "low": "31.60",
      "close": "31.60",
      "average": "32.1636",
      "volume": "14811",
      "turnover": "476375.8",
      "trades": "38"
    },
    {
      "date": "2023-04-14",
      "bid": "32.10",
      "ask": "32.30",
      "open": "33.00",
      "high": "33.00",
      "low": "32.00",
      "close": "32.10",
      "average": "32.2571",
      "volume": "16444",
      "turnover": "531376.6",
      "trades": "45"
    },
    {
      "date": "2023-04-17",
      "bid": "33.50",
      "ask": "34.00",
      "open": "33.60",
      "high": "34.00",
      "low": "33.20",
      "close": "34.00",
      "average": "33.5051",
      "volume": "29261",
      "turnover": "979781.85",
      "trades": "118"
    },
    {
      "date": "2023-04-18",
      "bid": "34.10",
      "ask": "34.30",
      "open": "34.00",
      "high": "34.40",
      "low": "33.60",
      "close": "34.30",
      "average": "33.9532",
      "volume": "17459",
      "turnover": "592720.45",
      "trades": "65"
    },
    {
      "date": "2023-04-19",
      "bid": "34.60",
      "ask": "34.80",
      "open": "34.50",
      "high": "35.70",
      "low": "34.50",
      "close": "34.60",
      "average": "34.8702",
      "volume": "27063",
      "turnover": "942100.2",
      "trades": "73"
    },
    {
      "date": "2023-04-20",
      "bid": "32.90",
      "ask": "33.00",
      "open": "34.60",
      "high": "35.50",
      "low": "33.00",
      "close": "33.60",
      "average": "33.873",
      "volume": "27135",
      "turnover": "919143.4",
      "trades": "133"
    },
    {
      "date": "2023-04-21",
      "bid": "33.60",
      "ask": "34.00",
      "open": "33.60",
      "high": "34.50",
      "low": "33.60",
      "close": "34.00",
      "average": "34.0657",
      "volume": "14612",
      "turnover": "497768.5",
      "trades": "51"
    },
    {
      "date": "2023-04-24",
      "bid": "33.60",
      "ask": "33.80",
      "open": "34.00",
      "high": "34.40",
      "low": "33.60",
      "close": "33.60",
      "average": "34.0503",
      "volume": "14761",
      "turnover": "502617.1",
      "trades": "65"
    },
    {
      "date": "2023-04-25",
      "bid": "33.50",
      "ask": "34.00",
      "open": "33.80",
      "high": "34.80",
      "low": "33.50",
      "close": "34.00",
      "average": "34.0676",
      "volume": "17707",
      "turnover": "603234.6",
      "trades": "60"
    },
    {
      "date": "2023-04-26",
      "bid": "33.40",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.00",
      "low": "33.10",
      "close": "34.00",
      "average": "33.5464",
      "volume": "8955",
      "turnover": "300408.4",
      "trades": "22"
    },
    {
      "date": "2023-04-27",
      "bid": "32.70",
      "ask": "32.90",
      "open": "34.10",
      "high": "34.10",
      "low": "32.70",
      "close": "32.70",
      "average": "33.0723",
      "volume": "15020",
      "turnover": "496745.6",
      "trades": "61"
    },
    {
      "date": "2023-04-28",
      "bid": "32.20",
      "ask": "32.80",
      "open": "32.70",
      "high": "33.30",
      "low": "32.10",
      "close": "32.90",
      "average": "32.7367",
      "volume": "26865",
      "turnover": "879322.3",
      "trades": "84"
    },
    {
      "date": "2023-05-02",
      "bid": "32.80",
      "ask": "32.90",
      "open": "32.90",
      "high": "33.00",
      "low": "32.90",
      "close": "32.90",
      "average": "32.9105",
      "volume": "10196",
      "turnover": "335555.4",
      "trades": "30"
    },
    {
      "date": "2023-05-03",
      "bid": "32.40",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.00",
      "low": "31.50",
      "close": "33.00",
      "average": "32.4426",
      "volume": "31062",
      "turnover": "1007732.1",
      "trades": "103"
    },
    {
      "date": "2023-05-04",
      "bid": "21.00",
      "ask": "21.40",
      "open": "28.50",
      "high": "28.50",
      "low": "20.70",
      "close": "21.20",
      "average": "23.0134",
      "volume": "212695",
      "turnover": "4878092.3",
      "trades": "770"
    },
    {
      "date": "2023-05-05",
      "bid": "19.70",
      "ask": "19.75",
      "open": "21.60",
      "high": "22.00",
      "low": "19.10",
      "close": "19.60",
      "average": "20.3483",
      "volume": "181361",
      "turnover": "3688822.95",
      "trades": "443"
    },
    {
      "date": "2023-05-08",
      "bid": "19.10",
      "ask": "19.45",
      "open": "19.70",
      "high": "20.10",
      "low": "18.05",
      "close": "19.50",
      "average": "19.0298",
      "volume": "118859",
      "turnover": "2261864.04",
      "trades": "242"
    },
    {
      "date": "2023-05-09",
      "bid": "18.90",
      "ask": "19.00",
      "open": "19.70",
      "high": "20.50",
      "low": "18.90",
      "close": "19.00",
      "average": "19.6626",
      "volume": "194779",
      "turnover": "3838069.6",
      "trades": "392"
    },
    {
      "date": "2023-05-10",
      "bid": "18.45",
      "ask": "18.60",
      "open": "19.00",
      "high": "19.60",
      "low": "18.45",
      "close": "18.45",
      "average": "18.8182",
      "volume": "90296",
      "turnover": "1700398.4",
      "trades": "174"
    },
    {
      "date": "2023-05-11",
      "bid": "17.70",
      "ask": "18.00",
      "open": "18.50",
      "high": "18.95",
      "low": "17.70",
      "close": "18.10",
      "average": "18.1055",
      "volume": "25774",
      "turnover": "466651.15",
      "trades": "137"
    },
    {
      "date": "2023-05-12",
      "bid": "16.95",
      "ask": "17.40",
      "open": "17.70",
      "high": "18.30",
      "low": "16.80",
      "close": "17.00",
      "average": "17.159",
      "volume": "134467",
      "turnover": "2307316.9",
      "trades": "291"
    },
    {
      "date": "2023-05-15",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.60",
      "high": "17.25",
      "low": "16.35",
      "close": "16.60",
      "average": "16.7248",
      "volume": "71180",
      "turnover": "1190472.39",
      "trades": "210"
    },
    {
      "date": "2023-05-16",
      "bid": "14.95",
      "ask": "15.20",
      "open": "16.85",
      "high": "17.20",
      "low": "15.00",
      "close": "15.00",
      "average": "15.9271",
      "volume": "282217",
      "turnover": "4494908",
      "trades": "396"
    },
    {
      "date": "2023-05-17",
      "bid": "13.95",
      "ask": "14.20",
      "open": "14.80",
      "high": "14.85",
      "low": "13.95",
      "close": "14.00",
      "average": "14.445",
      "volume": "104059",
      "turnover": "1502889.6",
      "trades": "294"
    },
    {
      "date": "2023-05-19",
      "bid": "13.30",
      "ask": "13.50",
      "open": "14.00",
      "high": "14.20",
      "low": "13.00",
      "close": "13.30",
      "average": "13.8169",
      "volume": "134027",
      "turnover": "1851838.7",
      "trades": "334"
    },
    {
      "date": "2023-05-22",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.25",
      "high": "14.10",
      "low": "13.15",
      "close": "13.35",
      "average": "13.6161",
      "volume": "129424",
      "turnover": "1762244.2",
      "trades": "243"
    },
    {
      "date": "2023-05-23",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.35",
      "high": "13.80",
      "low": "12.65",
      "close": "13.10",
      "average": "13.1697",
      "volume": "97983",
      "turnover": "1290402.39",
      "trades": "193"
    },
    {
      "date": "2023-05-24",
      "bid": "13.70",
      "ask": "13.95",
      "open": "13.20",
      "high": "14.20",
      "low": "12.65",
      "close": "13.90",
      "average": "13.597",
      "volume": "109891",
      "turnover": "1494182.9",
      "trades": "206"
    },
    {
      "date": "2023-05-25",
      "bid": "13.70",
      "ask": "13.80",
      "open": "14.05",
      "high": "14.60",
      "low": "13.65",
      "close": "13.70",
      "average": "14.0342",
      "volume": "90116",
      "turnover": "1264709.55",
      "trades": "145"
    },
    {
      "date": "2023-05-26",
      "bid": "13.80",
      "ask": "14.10",
      "open": "13.90",
      "high": "14.50",
      "low": "13.85",
      "close": "13.90",
      "average": "14.1327",
      "volume": "44749",
      "turnover": "632425.6",
      "trades": "99"
    },
    {
      "date": "2023-05-29",
      "bid": "13.50",
      "ask": "13.55",
      "open": "13.90",
      "high": "14.20",
      "low": "13.50",
      "close": "13.50",
      "average": "13.7535",
      "volume": "18180",
      "turnover": "250038.6",
      "trades": "84"
    },
    {
      "date": "2023-05-30",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.50",
      "high": "13.60",
      "low": "13.05",
      "close": "13.25",
      "average": "13.2632",
      "volume": "16091",
      "turnover": "213418.5",
      "trades": "82"
    },
    {
      "date": "2023-05-31",
      "bid": "12.40",
      "ask": "12.60",
      "open": "13.20",
      "high": "13.20",
      "low": "12.35",
      "close": "12.60",
      "average": "12.4732",
      "volume": "215474",
      "turnover": "2687656.4",
      "trades": "146"
    },
    {
      "date": "2023-06-01",
      "bid": "12.50",
      "ask": "12.75",
      "open": "12.60",
      "high": "13.00",
      "low": "12.50",
      "close": "12.60",
      "average": "12.7655",
      "volume": "32277",
      "turnover": "412032.1",
      "trades": "85"
    },
    {
      "date": "2023-06-02",
      "bid": "12.80",
      "ask": "13.05",
      "open": "12.50",
      "high": "13.00",
      "low": "12.40",
      "close": "13.00",
      "average": "12.5882",
      "volume": "172864",
      "turnover": "2176047.77",
      "trades": "68"
    },
    {
      "date": "2023-06-05",
      "bid": "13.55",
      "ask": "13.70",
      "open": "13.15",
      "high": "14.15",
      "low": "13.10",
      "close": "13.65",
      "average": "13.5846",
      "volume": "39263",
      "turnover": "533373.45",
      "trades": "128"
    },
    {
      "date": "2023-06-07",
      "bid": "13.65",
      "ask": "13.70",
      "open": "13.85",
      "high": "14.30",
      "low": "13.40",
      "close": "13.70",
      "average": "13.8664",
      "volume": "51459",
      "turnover": "713550.05",
      "trades": "98"
    },
    {
      "date": "2023-06-08",
      "bid": "13.75",
      "ask": "13.80",
      "open": "13.60",
      "high": "13.95",
      "low": "13.60",
      "close": "13.75",
      "average": "13.7054",
      "volume": "4970",
      "turnover": "68116.05",
      "trades": "35"
    },
    {
      "date": "2023-06-09",
      "bid": "13.25",
      "ask": "13.30",
      "open": "13.75",
      "high": "14.00",
      "low": "13.10",
      "close": "13.30",
      "average": "13.5792",
      "volume": "30588",
      "turnover": "415359.4",
      "trades": "83"
    },
    {
      "date": "2023-06-12",
      "bid": "12.80",
      "ask": "12.90",
      "open": "13.10",
      "high": "13.40",
      "low": "12.60",
      "close": "12.90",
      "average": "12.9291",
      "volume": "54087",
      "turnover": "699297.5",
      "trades": "99"
    },
    {
      "date": "2023-06-13",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.95",
      "high": "13.25",
      "low": "12.75",
      "close": "12.75",
      "average": "13.0061",
      "volume": "47222",
      "turnover": "614173.15",
      "trades": "62"
    },
    {
      "date": "2023-06-14",
      "bid": "13.10",
      "ask": "13.25",
      "open": "12.75",
      "high": "13.35",
      "low": "12.75",
      "close": "13.25",
      "average": "13.0032",
      "volume": "37108",
      "turnover": "482522.9",
      "trades": "46"
    },
    {
      "date": "2023-06-15",
      "bid": "13.05",
      "ask": "13.15",
      "open": "13.25",
      "high": "13.40",
      "low": "13.00",
      "close": "13.00",
      "average": "13.142",
      "volume": "13167",
      "turnover": "173041.1",
      "trades": "40"
    },
    {
      "date": "2023-06-16",
      "bid": "12.95",
      "ask": "13.00",
      "open": "13.05",
      "high": "13.25",
      "low": "12.95",
      "close": "13.00",
      "average": "13.0712",
      "volume": "72039",
      "turnover": "941637.35",
      "trades": "61"
    },
    {
      "date": "2023-06-19",
      "bid": "12.90",
      "ask": "12.95",
      "open": "13.50",
      "high": "13.50",
      "low": "12.85",
      "close": "12.90",
      "average": "13.0252",
      "volume": "42679",
      "turnover": "555900.95",
      "trades": "71"
    },
    {
      "date": "2023-06-20",
      "bid": "12.35",
      "ask": "12.50",
      "open": "12.85",
      "high": "12.85",
      "low": "12.20",
      "close": "12.55",
      "average": "12.5594",
      "volume": "92056",
      "turnover": "1156164.95",
      "trades": "78"
    },
    {
      "date": "2023-06-21",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.30",
      "high": "12.60",
      "low": "12.25",
      "close": "12.40",
      "average": "12.3613",
      "volume": "30625",
      "turnover": "378564.65",
      "trades": "37"
    },
    {
      "date": "2023-06-22",
      "bid": "12.25",
      "ask": "12.35",
      "open": "12.70",
      "high": "12.70",
      "low": "12.10",
      "close": "12.25",
      "average": "12.253",
      "volume": "15339",
      "turnover": "187948.1",
      "trades": "38"
    },
    {
      "date": "2023-06-26",
      "bid": "11.85",
      "ask": "11.95",
      "open": "12.25",
      "high": "12.25",
      "low": "11.85",
      "close": "11.85",
      "average": "11.9539",
      "volume": "57890",
      "turnover": "692013.5",
      "trades": "55"
    },
    {
      "date": "2023-06-27",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.85",
      "high": "12.05",
      "low": "11.35",
      "close": "11.45",
      "average": "11.7498",
      "volume": "16530",
      "turnover": "194223.95",
      "trades": "48"
    },
    {
      "date": "2023-06-28",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.45",
      "high": "11.45",
      "low": "11.20",
      "close": "11.25",
      "average": "11.3187",
      "volume": "18775",
      "turnover": "212508.5",
      "trades": "47"
    },
    {
      "date": "2023-06-29",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.40",
      "high": "11.65",
      "low": "10.90",
      "close": "11.30",
      "average": "11.2328",
      "volume": "47581",
      "turnover": "534469.25",
      "trades": "49"
    },
    {
      "date": "2023-06-30",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.30",
      "high": "11.85",
      "low": "11.30",
      "close": "11.60",
      "average": "11.5667",
      "volume": "93949",
      "turnover": "1086679",
      "trades": "42"
    },
    {
      "date": "2023-07-03",
      "bid": "11.65",
      "ask": "11.90",
      "open": "11.75",
      "high": "12.75",
      "low": "11.60",
      "close": "11.60",
      "average": "12.0328",
      "volume": "78682",
      "turnover": "946763.85",
      "trades": "96"
    },
    {
      "date": "2023-07-04",
      "bid": "11.25",
      "ask": "11.30",
      "open": "12.00",
      "high": "12.15",
      "low": "11.20",
      "close": "11.25",
      "average": "11.564",
      "volume": "49219",
      "turnover": "569170.45",
      "trades": "83"
    },
    {
      "date": "2023-07-05",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.80",
      "high": "12.55",
      "low": "11.35",
      "close": "11.50",
      "average": "11.8088",
      "volume": "49595",
      "turnover": "585658.4",
      "trades": "123"
    },
    {
      "date": "2023-07-06",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.50",
      "high": "11.60",
      "low": "11.30",
      "close": "11.30",
      "average": "11.5163",
      "volume": "28287",
      "turnover": "325762.6",
      "trades": "53"
    },
    {
      "date": "2023-07-07",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.40",
      "high": "12.90",
      "low": "11.20",
      "close": "11.40",
      "average": "11.6907",
      "volume": "245833",
      "turnover": "2873958.7",
      "trades": "315"
    },
    {
      "date": "2023-07-10",
      "bid": "11.60",
      "ask": "11.75",
      "open": "11.50",
      "high": "12.00",
      "low": "11.50",
      "close": "11.60",
      "average": "11.6753",
      "volume": "62042",
      "turnover": "724358.45",
      "trades": "109"
    },
    {
      "date": "2023-07-11",
      "bid": "11.85",
      "ask": "12.05",
      "open": "11.90",
      "high": "12.45",
      "low": "11.65",
      "close": "11.85",
      "average": "11.8889",
      "volume": "56103",
      "turnover": "667003.7",
      "trades": "95"
    },
    {
      "date": "2023-07-12",
      "bid": "11.90",
      "ask": "11.95",
      "open": "13.00",
      "high": "13.00",
      "low": "11.75",
      "close": "11.85",
      "average": "12.1342",
      "volume": "469419",
      "turnover": "5696041.95",
      "trades": "660"
    },
    {
      "date": "2023-07-13",
      "bid": "11.60",
      "ask": "11.70",
      "open": "12.45",
      "high": "12.60",
      "low": "11.50",
      "close": "11.60",
      "average": "11.7757",
      "volume": "241127",
      "turnover": "2839434.55",
      "trades": "301"
    },
    {
      "date": "2023-07-14",
      "bid": "11.25",
      "ask": "11.40",
      "open": "11.90",
      "high": "12.15",
      "low": "11.20",
      "close": "11.20",
      "average": "11.791",
      "volume": "530630",
      "turnover": "6256647.95",
      "trades": "212"
    },
    {
      "date": "2023-07-17",
      "bid": "12.00",
      "ask": "12.10",
      "open": "11.45",
      "high": "12.20",
      "low": "11.45",
      "close": "12.10",
      "average": "11.9082",
      "volume": "185161",
      "turnover": "2204931.65",
      "trades": "233"
    },
    {
      "date": "2023-07-18",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.10",
      "high": "12.15",
      "low": "11.85",
      "close": "12.10",
      "average": "12.0077",
      "volume": "59191",
      "turnover": "710751.84",
      "trades": "104"
    },
    {
      "date": "2023-07-19",
      "bid": "11.90",
      "ask": "11.95",
      "open": "12.10",
      "high": "12.30",
      "low": "11.80",
      "close": "11.80",
      "average": "12.0476",
      "volume": "80041",
      "turnover": "964299.75",
      "trades": "156"
    },
    {
      "date": "2023-07-20",
      "bid": "11.80",
      "ask": "11.95",
      "open": "12.10",
      "high": "12.10",
      "low": "11.75",
      "close": "11.85",
      "average": "11.9037",
      "volume": "48453",
      "turnover": "576767.95",
      "trades": "89"
    },
    {
      "date": "2023-07-21",
      "bid": "11.70",
      "ask": "11.75",
      "open": "11.90",
      "high": "12.00",
      "low": "11.70",
      "close": "11.70",
      "average": "11.8602",
      "volume": "33685",
      "turnover": "399510.8",
      "trades": "66"
    },
    {
      "date": "2023-07-24",
      "bid": "11.95",
      "ask": "12.00",
      "open": "11.75",
      "high": "12.05",
      "low": "11.75",
      "close": "11.95",
      "average": "11.9758",
      "volume": "32556",
      "turnover": "389884.15",
      "trades": "59"
    },
    {
      "date": "2023-07-25",
      "bid": "11.80",
      "ask": "11.95",
      "open": "12.00",
      "high": "12.00",
      "low": "11.70",
      "close": "11.95",
      "average": "11.8542",
      "volume": "82062",
      "turnover": "972778.5",
      "trades": "111"
    },
    {
      "date": "2023-07-26",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.45",
      "high": "12.45",
      "low": "11.80",
      "close": "12.00",
      "average": "11.9577",
      "volume": "50018",
      "turnover": "598102",
      "trades": "69"
    },
    {
      "date": "2023-07-27",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.30",
      "low": "12.00",
      "close": "12.10",
      "average": "12.0944",
      "volume": "68916",
      "turnover": "833495.35",
      "trades": "95"
    },
    {
      "date": "2023-07-28",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.10",
      "high": "12.20",
      "low": "11.90",
      "close": "12.00",
      "average": "12.0938",
      "volume": "31137",
      "turnover": "376565.2",
      "trades": "66"
    },
    {
      "date": "2023-07-31",
      "bid": "11.85",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.05",
      "low": "11.85",
      "close": "12.00",
      "average": "11.9647",
      "volume": "28839",
      "turnover": "345049.2",
      "trades": "72"
    },
    {
      "date": "2023-08-01",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.00",
      "low": "11.75",
      "close": "11.90",
      "average": "11.9054",
      "volume": "33913",
      "turnover": "403747.4",
      "trades": "48"
    },
    {
      "date": "2023-08-02",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.90",
      "high": "12.00",
      "low": "11.80",
      "close": "11.80",
      "average": "11.8996",
      "volume": "42391",
      "turnover": "504434.25",
      "trades": "58"
    },
    {
      "date": "2023-08-03",
      "bid": "11.75",
      "ask": "11.85",
      "open": "12.00",
      "high": "12.00",
      "low": "11.70",
      "close": "11.80",
      "average": "11.8698",
      "volume": "20215",
      "turnover": "239947.35",
      "trades": "44"
    },
    {
      "date": "2023-08-04",
      "bid": "11.65",
      "ask": "11.80",
      "open": "12.00",
      "high": "12.00",
      "low": "11.45",
      "close": "11.80",
      "average": "11.7039",
      "volume": "21952",
      "turnover": "256923.35",
      "trades": "51"
    },
    {
      "date": "2023-08-07",
      "bid": "11.75",
      "ask": "11.80",
      "open": "11.95",
      "high": "11.95",
      "low": "11.75",
      "close": "11.75",
      "average": "11.7722",
      "volume": "28429",
      "turnover": "334672.3",
      "trades": "47"
    },
    {
      "date": "2023-08-08",
      "bid": "11.70",
      "ask": "11.75",
      "open": "11.80",
      "high": "12.00",
      "low": "11.70",
      "close": "11.80",
      "average": "11.8171",
      "volume": "39051",
      "turnover": "461468.8",
      "trades": "45"
    },
    {
      "date": "2023-08-09",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.85",
      "high": "11.95",
      "low": "11.65",
      "close": "11.70",
      "average": "11.7686",
      "volume": "15467",
      "turnover": "182025.55",
      "trades": "37"
    },
    {
      "date": "2023-08-10",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.70",
      "high": "11.85",
      "low": "11.60",
      "close": "11.80",
      "average": "11.7304",
      "volume": "40746",
      "turnover": "477967.6",
      "trades": "76"
    },
    {
      "date": "2023-08-11",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.80",
      "high": "11.80",
      "low": "11.65",
      "close": "11.80",
      "average": "11.7253",
      "volume": "3517",
      "turnover": "41238.05",
      "trades": "8"
    },
    {
      "date": "2023-08-14",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.80",
      "high": "11.90",
      "low": "11.55",
      "close": "11.80",
      "average": "11.7529",
      "volume": "32699",
      "turnover": "384306.95",
      "trades": "49"
    },
    {
      "date": "2023-08-15",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.80",
      "high": "11.90",
      "low": "11.65",
      "close": "11.65",
      "average": "11.7427",
      "volume": "19188",
      "turnover": "225319.45",
      "trades": "27"
    },
    {
      "date": "2023-08-16",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.65",
      "high": "11.80",
      "low": "11.55",
      "close": "11.60",
      "average": "11.6469",
      "volume": "12930",
      "turnover": "150594.45",
      "trades": "14"
    },
    {
      "date": "2023-08-17",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.50",
      "high": "11.80",
      "low": "11.50",
      "close": "11.60",
      "average": "11.6384",
      "volume": "47591",
      "turnover": "553881.5",
      "trades": "46"
    },
    {
      "date": "2023-08-18",
      "bid": "11.50",
      "ask": "11.55",
      "open": "11.60",
      "high": "11.75",
      "low": "11.50",
      "close": "11.50",
      "average": "11.6307",
      "volume": "291528",
      "turnover": "3390682.95",
      "trades": "52"
    },
    {
      "date": "2023-08-21",
      "bid": "11.10",
      "ask": "11.25",
      "open": "11.50",
      "high": "11.60",
      "low": "11.10",
      "close": "11.25",
      "average": "11.3812",
      "volume": "50875",
      "turnover": "579016.8",
      "trades": "73"
    },
    {
      "date": "2023-08-22",
      "bid": "10.70",
      "ask": "10.80",
      "open": "11.00",
      "high": "11.40",
      "low": "10.65",
      "close": "10.80",
      "average": "10.9251",
      "volume": "50037",
      "turnover": "546661",
      "trades": "93"
    },
    {
      "date": "2023-08-23",
      "bid": "10.75",
      "ask": "10.80",
      "open": "10.70",
      "high": "10.80",
      "low": "10.65",
      "close": "10.70",
      "average": "10.7771",
      "volume": "38281",
      "turnover": "412557.1",
      "trades": "49"
    },
    {
      "date": "2023-08-24",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.85",
      "high": "11.10",
      "low": "10.60",
      "close": "10.60",
      "average": "10.8227",
      "volume": "18090",
      "turnover": "195783.25",
      "trades": "38"
    },
    {
      "date": "2023-08-25",
      "bid": "10.45",
      "ask": "10.50",
      "open": "10.90",
      "high": "10.90",
      "low": "10.40",
      "close": "10.45",
      "average": "10.576",
      "volume": "32167",
      "turnover": "340197.9",
      "trades": "67"
    },
    {
      "date": "2023-08-28",
      "bid": "10.35",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.55",
      "low": "10.05",
      "close": "10.50",
      "average": "10.382",
      "volume": "80507",
      "turnover": "835823.05",
      "trades": "71"
    },
    {
      "date": "2023-08-29",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.50",
      "high": "10.50",
      "low": "10.05",
      "close": "10.15",
      "average": "10.2428",
      "volume": "149617",
      "turnover": "1532503.9",
      "trades": "139"
    },
    {
      "date": "2023-08-30",
      "bid": "9.96",
      "ask": "10.00",
      "open": "10.15",
      "high": "10.25",
      "low": "9.94",
      "close": "10.00",
      "average": "10.0285",
      "volume": "102268",
      "turnover": "1025594.28",
      "trades": "103"
    },
    {
      "date": "2023-08-31",
      "bid": "9.98",
      "ask": "10.05",
      "open": "10.00",
      "high": "10.20",
      "low": "9.86",
      "close": "10.05",
      "average": "10.0093",
      "volume": "65854",
      "turnover": "659151.56",
      "trades": "73"
    },
    {
      "date": "2023-09-01",
      "bid": "10.00",
      "ask": "10.15",
      "open": "10.00",
      "high": "10.20",
      "low": "9.92",
      "close": "10.00",
      "average": "10.0693",
      "volume": "29066",
      "turnover": "292674.74",
      "trades": "54"
    },
    {
      "date": "2023-09-04",
      "bid": "9.98",
      "ask": "10.00",
      "open": "10.05",
      "high": "10.45",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1818",
      "volume": "68692",
      "turnover": "699410.2",
      "trades": "93"
    },
    {
      "date": "2023-09-05",
      "bid": "9.84",
      "ask": "9.92",
      "open": "10.00",
      "high": "10.30",
      "low": "9.84",
      "close": "9.84",
      "average": "9.9993",
      "volume": "155925",
      "turnover": "1559147.47",
      "trades": "85"
    },
    {
      "date": "2023-09-06",
      "bid": "9.60",
      "ask": "9.62",
      "open": "9.90",
      "high": "9.90",
      "low": "9.58",
      "close": "9.62",
      "average": "9.7113",
      "volume": "45849",
      "turnover": "445255.62",
      "trades": "92"
    },
    {
      "date": "2023-09-07",
      "bid": "9.58",
      "ask": "9.68",
      "open": "10.05",
      "high": "10.05",
      "low": "9.60",
      "close": "9.68",
      "average": "9.7466",
      "volume": "52218",
      "turnover": "508946.02",
      "trades": "84"
    },
    {
      "date": "2023-09-08",
      "bid": "9.42",
      "ask": "9.50",
      "open": "9.84",
      "high": "9.84",
      "low": "9.40",
      "close": "9.50",
      "average": "9.56",
      "volume": "41267",
      "turnover": "394514.54",
      "trades": "67"
    },
    {
      "date": "2023-09-11",
      "bid": "9.34",
      "ask": "9.40",
      "open": "9.50",
      "high": "9.60",
      "low": "9.28",
      "close": "9.28",
      "average": "9.4231",
      "volume": "66466",
      "turnover": "626318.46",
      "trades": "74"
    },
    {
      "date": "2023-09-12",
      "bid": "9.22",
      "ask": "9.32",
      "open": "9.28",
      "high": "9.70",
      "low": "9.24",
      "close": "9.24",
      "average": "9.4638",
      "volume": "47841",
      "turnover": "452755.54",
      "trades": "70"
    },
    {
      "date": "2023-09-13",
      "bid": "9.08",
      "ask": "9.16",
      "open": "9.20",
      "high": "9.40",
      "low": "9.06",
      "close": "9.10",
      "average": "9.2416",
      "volume": "24714",
      "turnover": "228395.94",
      "trades": "63"
    },
    {
      "date": "2023-09-14",
      "bid": "8.94",
      "ask": "9.00",
      "open": "9.10",
      "high": "9.20",
      "low": "8.86",
      "close": "9.00",
      "average": "8.9825",
      "volume": "114215",
      "turnover": "1025937.88",
      "trades": "103"
    },
    {
      "date": "2023-09-15",
      "bid": "8.76",
      "ask": "8.80",
      "open": "9.02",
      "high": "9.02",
      "low": "8.70",
      "close": "8.70",
      "average": "8.7964",
      "volume": "163455",
      "turnover": "1437814.02",
      "trades": "129"
    },
    {
      "date": "2023-09-18",
      "bid": "8.64",
      "ask": "8.70",
      "open": "8.62",
      "high": "8.74",
      "low": "8.58",
      "close": "8.68",
      "average": "8.6712",
      "volume": "44598",
      "turnover": "386720.38",
      "trades": "43"
    },
    {
      "date": "2023-09-19",
      "bid": "8.52",
      "ask": "8.62",
      "open": "9.00",
      "high": "9.04",
      "low": "8.50",
      "close": "8.50",
      "average": "8.6717",
      "volume": "117247",
      "turnover": "1016731.54",
      "trades": "82"
    },
    {
      "date": "2023-09-20",
      "bid": "8.46",
      "ask": "8.58",
      "open": "8.58",
      "high": "8.68",
      "low": "8.42",
      "close": "8.44",
      "average": "8.5542",
      "volume": "77652",
      "turnover": "664253.78",
      "trades": "94"
    },
    {
      "date": "2023-09-21",
      "bid": "8.12",
      "ask": "8.22",
      "open": "8.44",
      "high": "8.50",
      "low": "8.06",
      "close": "8.18",
      "average": "8.2278",
      "volume": "111621",
      "turnover": "918393.38",
      "trades": "108"
    },
    {
      "date": "2023-09-22",
      "bid": "8.16",
      "ask": "8.20",
      "open": "8.20",
      "high": "8.22",
      "low": "8.10",
      "close": "8.20",
      "average": "8.1896",
      "volume": "171748",
      "turnover": "1406543.7",
      "trades": "185"
    },
    {
      "date": "2023-09-25",
      "bid": "8.14",
      "ask": "8.20",
      "open": "8.20",
      "high": "8.20",
      "low": "8.04",
      "close": "8.20",
      "average": "8.1701",
      "volume": "50738",
      "turnover": "414535.18",
      "trades": "54"
    },
    {
      "date": "2023-09-26",
      "bid": "7.90",
      "ask": "7.98",
      "open": "8.14",
      "high": "8.20",
      "low": "7.86",
      "close": "7.90",
      "average": "7.9955",
      "volume": "77354",
      "turnover": "618483.8",
      "trades": "104"
    },
    {
      "date": "2023-09-27",
      "bid": "7.68",
      "ask": "7.70",
      "open": "7.96",
      "high": "7.96",
      "low": "7.62",
      "close": "7.70",
      "average": "7.7588",
      "volume": "107991",
      "turnover": "837885.52",
      "trades": "151"
    },
    {
      "date": "2023-09-28",
      "bid": "7.30",
      "ask": "7.40",
      "open": "7.78",
      "high": "7.92",
      "low": "7.28",
      "close": "7.40",
      "average": "7.5064",
      "volume": "137457",
      "turnover": "1031811.56",
      "trades": "109"
    },
    {
      "date": "2023-09-29",
      "bid": "7.56",
      "ask": "7.64",
      "open": "7.44",
      "high": "7.72",
      "low": "7.10",
      "close": "7.60",
      "average": "7.3859",
      "volume": "519511",
      "turnover": "3837073.6",
      "trades": "235"
    },
    {
      "date": "2023-10-02",
      "bid": "7.86",
      "ask": "7.90",
      "open": "7.66",
      "high": "7.98",
      "low": "7.60",
      "close": "7.90",
      "average": "7.8525",
      "volume": "562935",
      "turnover": "4420474.4",
      "trades": "272"
    },
    {
      "date": "2023-10-03",
      "bid": "7.28",
      "ask": "7.34",
      "open": "7.90",
      "high": "7.90",
      "low": "7.28",
      "close": "7.34",
      "average": "7.4718",
      "volume": "1894620",
      "turnover": "14002959.94",
      "trades": "339"
    },
    {
      "date": "2023-10-04",
      "bid": "7.24",
      "ask": "7.26",
      "open": "7.40",
      "high": "7.40",
      "low": "7.12",
      "close": "7.26",
      "average": "7.2387",
      "volume": "302470",
      "turnover": "2189475.58",
      "trades": "163"
    },
    {
      "date": "2023-10-05",
      "bid": "7.14",
      "ask": "7.20",
      "open": "7.40",
      "high": "7.40",
      "low": "7.10",
      "close": "7.10",
      "average": "7.2023",
      "volume": "74482",
      "turnover": "536439.7",
      "trades": "78"
    },
    {
      "date": "2023-10-06",
      "bid": "7.00",
      "ask": "7.02",
      "open": "7.46",
      "high": "7.46",
      "low": "6.80",
      "close": "7.02",
      "average": "7.0271",
      "volume": "151994",
      "turnover": "1068071.74",
      "trades": "128"
    },
    {
      "date": "2023-10-09",
      "bid": "6.78",
      "ask": "6.86",
      "open": "7.02",
      "high": "7.10",
      "low": "6.70",
      "close": "6.90",
      "average": "6.8478",
      "volume": "179499",
      "turnover": "1229176.86",
      "trades": "141"
    },
    {
      "date": "2023-10-10",
      "bid": "7.02",
      "ask": "7.10",
      "open": "7.00",
      "high": "7.18",
      "low": "7.00",
      "close": "7.08",
      "average": "7.0743",
      "volume": "93733",
      "turnover": "663098.64",
      "trades": "123"
    },
    {
      "date": "2023-10-11",
      "bid": "7.12",
      "ask": "7.18",
      "open": "7.28",
      "high": "7.28",
      "low": "6.92",
      "close": "7.12",
      "average": "7.0738",
      "volume": "160100",
      "turnover": "1132522.6",
      "trades": "120"
    },
    {
      "date": "2023-10-12",
      "bid": "7.36",
      "ask": "7.42",
      "open": "7.26",
      "high": "7.54",
      "low": "7.24",
      "close": "7.32",
      "average": "7.3788",
      "volume": "255053",
      "turnover": "1881997.14",
      "trades": "158"
    },
    {
      "date": "2023-10-13",
      "bid": "7.24",
      "ask": "7.28",
      "open": "7.48",
      "high": "7.54",
      "low": "7.26",
      "close": "7.28",
      "average": "7.3751",
      "volume": "180307",
      "turnover": "1327058.18",
      "trades": "133"
    },
    {
      "date": "2023-10-16",
      "bid": "7.08",
      "ask": "7.10",
      "open": "7.32",
      "high": "7.36",
      "low": "6.82",
      "close": "7.02",
      "average": "7.083",
      "volume": "168159",
      "turnover": "1191062.94",
      "trades": "172"
    },
    {
      "date": "2023-10-17",
      "bid": "7.02",
      "ask": "7.12",
      "open": "7.10",
      "high": "7.18",
      "low": "6.88",
      "close": "7.00",
      "average": "6.9926",
      "volume": "50417",
      "turnover": "352545.44",
      "trades": "76"
    },
    {
      "date": "2023-10-18",
      "bid": "6.92",
      "ask": "7.00",
      "open": "6.92",
      "high": "7.08",
      "low": "6.88",
      "close": "7.00",
      "average": "6.9552",
      "volume": "48398",
      "turnover": "336617.34",
      "trades": "71"
    },
    {
      "date": "2023-10-19",
      "bid": "6.76",
      "ask": "6.82",
      "open": "7.06",
      "high": "7.22",
      "low": "6.62",
      "close": "6.74",
      "average": "6.9019",
      "volume": "158129",
      "turnover": "1091386.98",
      "trades": "135"
    },
    {
      "date": "2023-10-20",
      "bid": "6.62",
      "ask": "6.70",
      "open": "6.80",
      "high": "6.80",
      "low": "6.48",
      "close": "6.66",
      "average": "6.6153",
      "volume": "104126",
      "turnover": "688829.8",
      "trades": "97"
    },
    {
      "date": "2023-10-23",
      "bid": "6.40",
      "ask": "6.48",
      "open": "6.60",
      "high": "6.70",
      "low": "6.36",
      "close": "6.48",
      "average": "6.4652",
      "volume": "77312",
      "turnover": "499834.04",
      "trades": "102"
    },
    {
      "date": "2023-10-24",
      "bid": "6.52",
      "ask": "6.62",
      "open": "6.50",
      "high": "6.68",
      "low": "6.42",
      "close": "6.56",
      "average": "6.5311",
      "volume": "239882",
      "turnover": "1566685.22",
      "trades": "124"
    },
    {
      "date": "2023-10-25",
      "bid": "6.46",
      "ask": "6.50",
      "open": "6.56",
      "high": "6.76",
      "low": "6.42",
      "close": "6.50",
      "average": "6.5037",
      "volume": "105350",
      "turnover": "685160.92",
      "trades": "133"
    },
    {
      "date": "2023-10-26",
      "bid": "6.26",
      "ask": "6.38",
      "open": "6.60",
      "high": "6.60",
      "low": "6.10",
      "close": "6.30",
      "average": "6.3272",
      "volume": "174429",
      "turnover": "1103644.96",
      "trades": "124"
    },
    {
      "date": "2023-10-27",
      "bid": "6.34",
      "ask": "6.42",
      "open": "6.46",
      "high": "6.46",
      "low": "6.20",
      "close": "6.34",
      "average": "6.3123",
      "volume": "51805",
      "turnover": "327006.98",
      "trades": "56"
    },
    {
      "date": "2023-10-30",
      "bid": "6.48",
      "ask": "6.50",
      "open": "6.46",
      "high": "6.60",
      "low": "6.34",
      "close": "6.50",
      "average": "6.5133",
      "volume": "53357",
      "turnover": "347530.46",
      "trades": "50"
    },
    {
      "date": "2023-10-31",
      "bid": "6.54",
      "ask": "6.64",
      "open": "6.66",
      "high": "6.68",
      "low": "6.50",
      "close": "6.54",
      "average": "6.5964",
      "volume": "70047",
      "turnover": "462059.78",
      "trades": "78"
    },
    {
      "date": "2023-11-01",
      "bid": "6.80",
      "ask": "6.94",
      "open": "6.64",
      "high": "6.92",
      "low": "6.64",
      "close": "6.80",
      "average": "6.8139",
      "volume": "78235",
      "turnover": "533111.08",
      "trades": "101"
    },
    {
      "date": "2023-11-02",
      "bid": "7.12",
      "ask": "7.18",
      "open": "6.96",
      "high": "7.28",
      "low": "6.80",
      "close": "7.12",
      "average": "7.0764",
      "volume": "220989",
      "turnover": "1563802.82",
      "trades": "176"
    },
    {
      "date": "2023-11-03",
      "bid": "7.40",
      "ask": "7.46",
      "open": "7.40",
      "high": "7.48",
      "low": "7.20",
      "close": "7.40",
      "average": "7.3865",
      "volume": "499462",
      "turnover": "3689284.96",
      "trades": "182"
    },
    {
      "date": "2023-11-06",
      "bid": "8.64",
      "ask": "8.70",
      "open": "7.50",
      "high": "8.72",
      "low": "7.40",
      "close": "8.72",
      "average": "8.0481",
      "volume": "428536",
      "turnover": "3449001.04",
      "trades": "449"
    },
    {
      "date": "2023-11-07",
      "bid": "9.02",
      "ask": "9.04",
      "open": "8.72",
      "high": "9.10",
      "low": "8.00",
      "close": "8.90",
      "average": "8.6295",
      "volume": "636558",
      "turnover": "5493157.64",
      "trades": "730"
    },
    {
      "date": "2023-11-08",
      "bid": "8.60",
      "ask": "8.76",
      "open": "9.50",
      "high": "9.90",
      "low": "8.20",
      "close": "8.72",
      "average": "8.9409",
      "volume": "542062",
      "turnover": "4846502.76",
      "trades": "433"
    },
    {
      "date": "2023-11-09",
      "bid": "8.22",
      "ask": "8.34",
      "open": "8.74",
      "high": "8.78",
      "low": "7.94",
      "close": "8.36",
      "average": "8.27",
      "volume": "327964",
      "turnover": "2712272.52",
      "trades": "336"
    },
    {
      "date": "2023-11-10",
      "bid": "7.98",
      "ask": "8.08",
      "open": "8.36",
      "high": "8.36",
      "low": "7.80",
      "close": "7.98",
      "average": "7.9722",
      "volume": "141374",
      "turnover": "1127064.6",
      "trades": "162"
    },
    {
      "date": "2023-11-13",
      "bid": "7.42",
      "ask": "7.46",
      "open": "7.98",
      "high": "8.16",
      "low": "7.36",
      "close": "7.42",
      "average": "7.5473",
      "volume": "171520",
      "turnover": "1294516.78",
      "trades": "154"
    },
    {
      "date": "2023-11-14",
      "bid": "8.16",
      "ask": "8.22",
      "open": "7.46",
      "high": "8.32",
      "low": "7.42",
      "close": "8.16",
      "average": "7.929",
      "volume": "327779",
      "turnover": "2598956.74",
      "trades": "239"
    },
    {
      "date": "2023-11-15",
      "bid": "8.32",
      "ask": "8.46",
      "open": "8.12",
      "high": "8.78",
      "low": "8.08",
      "close": "8.30",
      "average": "8.446",
      "volume": "151316",
      "turnover": "1278012.48",
      "trades": "126"
    },
    {
      "date": "2023-11-16",
      "bid": "8.56",
      "ask": "8.64",
      "open": "8.30",
      "high": "8.92",
      "low": "8.18",
      "close": "8.64",
      "average": "8.5923",
      "volume": "85258",
      "turnover": "732566.24",
      "trades": "119"
    },
    {
      "date": "2023-11-17",
      "bid": "9.56",
      "ask": "9.68",
      "open": "8.90",
      "high": "9.86",
      "low": "8.66",
      "close": "9.50",
      "average": "9.326",
      "volume": "271881",
      "turnover": "2535590.68",
      "trades": "326"
    },
    {
      "date": "2023-11-20",
      "bid": "9.60",
      "ask": "9.72",
      "open": "9.44",
      "high": "9.98",
      "low": "9.44",
      "close": "9.68",
      "average": "9.8063",
      "volume": "60750",
      "turnover": "595734.56",
      "trades": "124"
    },
    {
      "date": "2023-11-21",
      "bid": "9.16",
      "ask": "9.20",
      "open": "9.86",
      "high": "9.86",
      "low": "9.14",
      "close": "9.14",
      "average": "9.3764",
      "volume": "71606",
      "turnover": "671406.82",
      "trades": "118"
    },
    {
      "date": "2023-11-22",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.34",
      "high": "10.10",
      "low": "9.34",
      "close": "10.10",
      "average": "9.8989",
      "volume": "228484",
      "turnover": "2261733.65",
      "trades": "278"
    },
    {
      "date": "2023-11-23",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.00",
      "high": "10.90",
      "low": "9.76",
      "close": "10.70",
      "average": "10.1053",
      "volume": "187909",
      "turnover": "1898798.81",
      "trades": "202"
    },
    {
      "date": "2023-11-24",
      "bid": "11.15",
      "ask": "11.30",
      "open": "10.85",
      "high": "11.55",
      "low": "10.55",
      "close": "11.10",
      "average": "11.0244",
      "volume": "194819",
      "turnover": "2147767.75",
      "trades": "242"
    },
    {
      "date": "2023-11-27",
      "bid": "12.00",
      "ask": "12.05",
      "open": "11.65",
      "high": "12.10",
      "low": "11.15",
      "close": "12.05",
      "average": "11.7892",
      "volume": "333228",
      "turnover": "3928485",
      "trades": "225"
    },
    {
      "date": "2023-11-28",
      "bid": "12.25",
      "ask": "12.30",
      "open": "12.10",
      "high": "12.45",
      "low": "11.95",
      "close": "12.30",
      "average": "12.1578",
      "volume": "216390",
      "turnover": "2630833.65",
      "trades": "202"
    },
    {
      "date": "2023-11-29",
      "bid": "12.40",
      "ask": "12.45",
      "open": "12.35",
      "high": "12.60",
      "low": "11.70",
      "close": "12.45",
      "average": "12.1124",
      "volume": "223437",
      "turnover": "2706351",
      "trades": "211"
    },
    {
      "date": "2023-11-30",
      "bid": "11.70",
      "ask": "11.75",
      "open": "12.50",
      "high": "12.50",
      "low": "11.70",
      "close": "11.70",
      "average": "12.0204",
      "volume": "193189",
      "turnover": "2322205.2",
      "trades": "180"
    },
    {
      "date": "2023-12-01",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.80",
      "high": "11.95",
      "low": "11.50",
      "close": "11.50",
      "average": "11.7501",
      "volume": "54631",
      "turnover": "641918.9",
      "trades": "77"
    },
    {
      "date": "2023-12-04",
      "bid": "12.65",
      "ask": "12.75",
      "open": "11.50",
      "high": "12.85",
      "low": "11.50",
      "close": "12.75",
      "average": "12.2398",
      "volume": "383887",
      "turnover": "4698691.8",
      "trades": "365"
    },
    {
      "date": "2023-12-05",
      "bid": "13.90",
      "ask": "13.95",
      "open": "12.80",
      "high": "13.95",
      "low": "12.70",
      "close": "13.95",
      "average": "13.4857",
      "volume": "306162",
      "turnover": "4128805.75",
      "trades": "413"
    },
    {
      "date": "2023-12-06",
      "bid": "13.30",
      "ask": "13.50",
      "open": "14.00",
      "high": "14.40",
      "low": "13.00",
      "close": "13.20",
      "average": "13.7525",
      "volume": "280588",
      "turnover": "3858782.15",
      "trades": "356"
    },
    {
      "date": "2023-12-07",
      "bid": "13.55",
      "ask": "13.75",
      "open": "14.00",
      "high": "14.00",
      "low": "12.50",
      "close": "13.65",
      "average": "13.0808",
      "volume": "113161",
      "turnover": "1480234.7",
      "trades": "189"
    },
    {
      "date": "2023-12-08",
      "bid": "14.20",
      "ask": "14.30",
      "open": "13.40",
      "high": "14.65",
      "low": "13.40",
      "close": "14.15",
      "average": "14.2257",
      "volume": "324723",
      "turnover": "4619397.59",
      "trades": "299"
    },
    {
      "date": "2023-12-11",
      "bid": "15.35",
      "ask": "15.40",
      "open": "14.15",
      "high": "15.80",
      "low": "14.15",
      "close": "15.50",
      "average": "15.028",
      "volume": "227540",
      "turnover": "3419476.85",
      "trades": "319"
    },
    {
      "date": "2023-12-12",
      "bid": "13.80",
      "ask": "13.85",
      "open": "15.50",
      "high": "15.50",
      "low": "13.80",
      "close": "13.90",
      "average": "14.3895",
      "volume": "211037",
      "turnover": "3036721",
      "trades": "347"
    },
    {
      "date": "2023-12-13",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.05",
      "high": "15.30",
      "low": "13.90",
      "close": "14.90",
      "average": "14.8755",
      "volume": "141036",
      "turnover": "2097976.7",
      "trades": "218"
    },
    {
      "date": "2023-12-14",
      "bid": "14.50",
      "ask": "14.55",
      "open": "15.00",
      "high": "15.75",
      "low": "14.25",
      "close": "14.50",
      "average": "15.0357",
      "volume": "152209",
      "turnover": "2288563.95",
      "trades": "257"
    },
    {
      "date": "2023-12-15",
      "bid": "13.90",
      "ask": "14.00",
      "open": "15.00",
      "high": "15.30",
      "low": "13.90",
      "close": "14.05",
      "average": "14.71",
      "volume": "157813",
      "turnover": "2321434.95",
      "trades": "246"
    },
    {
      "date": "2023-12-18",
      "bid": "13.20",
      "ask": "13.35",
      "open": "14.00",
      "high": "14.65",
      "low": "13.15",
      "close": "13.35",
      "average": "13.6915",
      "volume": "175731",
      "turnover": "2406021.1",
      "trades": "290"
    },
    {
      "date": "2023-12-19",
      "bid": "13.60",
      "ask": "13.75",
      "open": "13.30",
      "high": "13.75",
      "low": "13.00",
      "close": "13.75",
      "average": "13.5155",
      "volume": "72736",
      "turnover": "983060.35",
      "trades": "147"
    },
    {
      "date": "2023-12-20",
      "bid": "13.75",
      "ask": "13.85",
      "open": "13.50",
      "high": "13.95",
      "low": "13.50",
      "close": "13.85",
      "average": "13.7761",
      "volume": "51327",
      "turnover": "707086.65",
      "trades": "94"
    },
    {
      "date": "2023-12-21",
      "bid": "12.30",
      "ask": "12.35",
      "open": "14.00",
      "high": "14.00",
      "low": "12.15",
      "close": "12.25",
      "average": "12.6142",
      "volume": "284177",
      "turnover": "3584831.65",
      "trades": "367"
    },
    {
      "date": "2023-12-22",
      "bid": "13.65",
      "ask": "13.70",
      "open": "13.10",
      "high": "13.80",
      "low": "12.25",
      "close": "13.65",
      "average": "13.173",
      "volume": "465577",
      "turnover": "6144111.9",
      "trades": "667"
    },
    {
      "date": "2023-12-27",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.40",
      "high": "14.40",
      "low": "13.85",
      "close": "14.10",
      "average": "14.0796",
      "volume": "90024",
      "turnover": "1267180.87",
      "trades": "179"
    },
    {
      "date": "2023-12-28",
      "bid": "14.75",
      "ask": "14.95",
      "open": "14.10",
      "high": "15.05",
      "low": "14.10",
      "close": "14.95",
      "average": "14.5887",
      "volume": "132494",
      "turnover": "1932910.95",
      "trades": "241"
    },
    {
      "date": "2023-12-29",
      "bid": "14.55",
      "ask": "14.70",
      "open": "15.40",
      "high": "15.40",
      "low": "14.20",
      "close": "14.70",
      "average": "14.5249",
      "volume": "73677",
      "turnover": "1070154.5",
      "trades": "246"
    },
    {
      "date": "2024-01-02",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.00",
      "high": "15.15",
      "low": "14.30",
      "close": "15.15",
      "average": "14.6447",
      "volume": "115693",
      "turnover": "1694291.05",
      "trades": "184"
    },
    {
      "date": "2024-01-03",
      "bid": "14.05",
      "ask": "14.10",
      "open": "15.10",
      "high": "15.10",
      "low": "13.90",
      "close": "14.10",
      "average": "14.2433",
      "volume": "133213",
      "turnover": "1897387.9",
      "trades": "271"
    },
    {
      "date": "2024-01-04",
      "bid": "14.25",
      "ask": "14.45",
      "open": "14.35",
      "high": "14.45",
      "low": "13.90",
      "close": "14.25",
      "average": "14.1054",
      "volume": "69155",
      "turnover": "975460.05",
      "trades": "129"
    },
    {
      "date": "2024-01-05",
      "bid": "14.25",
      "ask": "14.40",
      "open": "14.25",
      "high": "14.80",
      "low": "14.25",
      "close": "14.40",
      "average": "14.5235",
      "volume": "50901",
      "turnover": "739259.4",
      "trades": "110"
    },
    {
      "date": "2024-01-08",
      "bid": "13.75",
      "ask": "13.90",
      "open": "14.40",
      "high": "14.40",
      "low": "13.70",
      "close": "13.85",
      "average": "13.9422",
      "volume": "281780",
      "turnover": "3928644.25",
      "trades": "190"
    },
    {
      "date": "2024-01-09",
      "bid": "13.40",
      "ask": "13.50",
      "open": "14.15",
      "high": "14.25",
      "low": "13.40",
      "close": "13.45",
      "average": "13.5928",
      "volume": "110129",
      "turnover": "1496956.9",
      "trades": "154"
    },
    {
      "date": "2024-01-10",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.40",
      "high": "13.45",
      "low": "12.85",
      "close": "13.20",
      "average": "13.1304",
      "volume": "115259",
      "turnover": "1513399.05",
      "trades": "213"
    },
    {
      "date": "2024-01-11",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.25",
      "high": "13.40",
      "low": "12.90",
      "close": "12.90",
      "average": "13.1312",
      "volume": "53822",
      "turnover": "706746.9",
      "trades": "88"
    },
    {
      "date": "2024-01-12",
      "bid": "13.00",
      "ask": "13.20",
      "open": "13.00",
      "high": "13.35",
      "low": "12.90",
      "close": "13.20",
      "average": "13.1016",
      "volume": "44266",
      "turnover": "580103.33",
      "trades": "94"
    },
    {
      "date": "2024-01-15",
      "bid": "12.60",
      "ask": "12.70",
      "open": "13.20",
      "high": "13.45",
      "low": "12.60",
      "close": "12.60",
      "average": "12.8822",
      "volume": "52550",
      "turnover": "676960.3",
      "trades": "85"
    },
    {
      "date": "2024-01-16",
      "bid": "12.65",
      "ask": "12.80",
      "open": "12.75",
      "high": "12.85",
      "low": "12.55",
      "close": "12.75",
      "average": "12.6963",
      "volume": "43684",
      "turnover": "554626.6",
      "trades": "68"
    },
    {
      "date": "2024-01-17",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.75",
      "high": "12.80",
      "low": "12.05",
      "close": "12.20",
      "average": "12.3238",
      "volume": "124688",
      "turnover": "1536631.75",
      "trades": "108"
    },
    {
      "date": "2024-01-18",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.10",
      "high": "12.65",
      "low": "11.95",
      "close": "12.40",
      "average": "12.2604",
      "volume": "28231",
      "turnover": "346123.2",
      "trades": "53"
    },
    {
      "date": "2024-01-19",
      "bid": "12.05",
      "ask": "12.20",
      "open": "12.40",
      "high": "12.70",
      "low": "11.70",
      "close": "12.15",
      "average": "12.0543",
      "volume": "111704",
      "turnover": "1346508.4",
      "trades": "131"
    },
    {
      "date": "2024-01-22",
      "bid": "11.85",
      "ask": "12.00",
      "open": "12.10",
      "high": "12.25",
      "low": "11.70",
      "close": "11.80",
      "average": "11.8863",
      "volume": "36137",
      "turnover": "429534.8",
      "trades": "68"
    },
    {
      "date": "2024-01-23",
      "bid": "11.55",
      "ask": "11.70",
      "open": "11.80",
      "high": "11.80",
      "low": "11.25",
      "close": "11.70",
      "average": "11.4744",
      "volume": "137515",
      "turnover": "1577904.25",
      "trades": "154"
    },
    {
      "date": "2024-01-24",
      "bid": "12.10",
      "ask": "12.20",
      "open": "11.70",
      "high": "12.65",
      "low": "11.65",
      "close": "12.25",
      "average": "12.0579",
      "volume": "135777",
      "turnover": "1637185.8",
      "trades": "169"
    },
    {
      "date": "2024-01-25",
      "bid": "12.20",
      "ask": "12.40",
      "open": "12.25",
      "high": "12.40",
      "low": "12.00",
      "close": "12.25",
      "average": "12.1922",
      "volume": "79741",
      "turnover": "972220.7",
      "trades": "110"
    },
    {
      "date": "2024-01-26",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.30",
      "high": "12.40",
      "low": "12.15",
      "close": "12.35",
      "average": "12.2179",
      "volume": "17969",
      "turnover": "219542.85",
      "trades": "43"
    },
    {
      "date": "2024-01-29",
      "bid": "14.10",
      "ask": "14.35",
      "open": "12.20",
      "high": "14.35",
      "low": "12.00",
      "close": "14.30",
      "average": "13.4617",
      "volume": "242897",
      "turnover": "3269806.1",
      "trades": "516"
    },
    {
      "date": "2024-01-30",
      "bid": "14.10",
      "ask": "14.25",
      "open": "14.40",
      "high": "14.85",
      "low": "13.70",
      "close": "14.25",
      "average": "14.4278",
      "volume": "263675",
      "turnover": "3804250.65",
      "trades": "478"
    },
    {
      "date": "2024-01-31",
      "bid": "15.75",
      "ask": "15.85",
      "open": "14.30",
      "high": "15.95",
      "low": "14.05",
      "close": "15.75",
      "average": "15.2089",
      "volume": "236327",
      "turnover": "3594276.75",
      "trades": "382"
    },
    {
      "date": "2024-02-01",
      "bid": "13.90",
      "ask": "13.95",
      "open": "15.90",
      "high": "15.90",
      "low": "13.80",
      "close": "14.15",
      "average": "14.3909",
      "volume": "481066",
      "turnover": "6899103",
      "trades": "539"
    },
    {
      "date": "2024-02-02",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.15",
      "high": "14.60",
      "low": "13.80",
      "close": "13.90",
      "average": "14.1398",
      "volume": "204709",
      "turnover": "2880560",
      "trades": "188"
    },
    {
      "date": "2024-02-05",
      "bid": "13.75",
      "ask": "13.90",
      "open": "14.25",
      "high": "14.30",
      "low": "13.65",
      "close": "13.80",
      "average": "13.9649",
      "volume": "148597",
      "turnover": "2075143.6",
      "trades": "260"
    },
    {
      "date": "2024-02-06",
      "bid": "14.20",
      "ask": "14.30",
      "open": "13.95",
      "high": "14.20",
      "low": "13.10",
      "close": "14.20",
      "average": "13.5657",
      "volume": "124930",
      "turnover": "1694764.6",
      "trades": "200"
    },
    {
      "date": "2024-02-07",
      "bid": "14.55",
      "ask": "14.65",
      "open": "14.50",
      "high": "14.90",
      "low": "14.05",
      "close": "14.65",
      "average": "14.5309",
      "volume": "153217",
      "turnover": "2224801.6",
      "trades": "184"
    },
    {
      "date": "2024-02-08",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.65",
      "high": "14.65",
      "low": "13.95",
      "close": "14.15",
      "average": "14.318",
      "volume": "57387",
      "turnover": "821666.1",
      "trades": "105"
    },
    {
      "date": "2024-02-09",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.15",
      "high": "14.95",
      "low": "14.15",
      "close": "14.60",
      "average": "14.5789",
      "volume": "70610",
      "turnover": "1029419.45",
      "trades": "147"
    },
    {
      "date": "2024-02-12",
      "bid": "14.55",
      "ask": "14.70",
      "open": "14.50",
      "high": "14.85",
      "low": "14.30",
      "close": "14.70",
      "average": "14.5235",
      "volume": "50435",
      "turnover": "732490.75",
      "trades": "93"
    },
    {
      "date": "2024-02-13",
      "bid": "14.20",
      "ask": "14.55",
      "open": "14.90",
      "high": "15.25",
      "low": "14.00",
      "close": "14.65",
      "average": "14.7831",
      "volume": "126307",
      "turnover": "1867213.3",
      "trades": "181"
    },
    {
      "date": "2024-02-14",
      "bid": "15.15",
      "ask": "15.25",
      "open": "14.55",
      "high": "15.35",
      "low": "14.30",
      "close": "15.25",
      "average": "14.7915",
      "volume": "37020",
      "turnover": "547580.05",
      "trades": "80"
    },
    {
      "date": "2024-02-15",
      "bid": "15.10",
      "ask": "15.30",
      "open": "15.30",
      "high": "15.50",
      "low": "14.95",
      "close": "15.10",
      "average": "15.2122",
      "volume": "90095",
      "turnover": "1370543.45",
      "trades": "225"
    },
    {
      "date": "2024-02-16",
      "bid": "12.95",
      "ask": "13.00",
      "open": "14.90",
      "high": "14.90",
      "low": "12.30",
      "close": "13.00",
      "average": "13.6157",
      "volume": "541101",
      "turnover": "7367489.45",
      "trades": "829"
    },
    {
      "date": "2024-02-19",
      "bid": "12.80",
      "ask": "13.00",
      "open": "13.30",
      "high": "13.30",
      "low": "12.60",
      "close": "12.95",
      "average": "12.9366",
      "volume": "122968",
      "turnover": "1590784.4",
      "trades": "210"
    },
    {
      "date": "2024-02-20",
      "bid": "12.60",
      "ask": "12.80",
      "open": "12.70",
      "high": "12.95",
      "low": "12.30",
      "close": "12.60",
      "average": "12.5603",
      "volume": "71754",
      "turnover": "901250.95",
      "trades": "126"
    },
    {
      "date": "2024-02-21",
      "bid": "12.05",
      "ask": "12.20",
      "open": "12.45",
      "high": "12.45",
      "low": "11.85",
      "close": "12.25",
      "average": "12.1189",
      "volume": "132901",
      "turnover": "1610612.4",
      "trades": "216"
    },
    {
      "date": "2024-02-22",
      "bid": "13.20",
      "ask": "13.25",
      "open": "12.25",
      "high": "13.30",
      "low": "11.85",
      "close": "13.20",
      "average": "12.6821",
      "volume": "259717",
      "turnover": "3293773.6",
      "trades": "395"
    },
    {
      "date": "2024-02-23",
      "bid": "12.55",
      "ask": "12.75",
      "open": "13.20",
      "high": "13.95",
      "low": "12.55",
      "close": "12.75",
      "average": "13.1616",
      "volume": "399369",
      "turnover": "5256316.59",
      "trades": "461"
    },
    {
      "date": "2024-02-26",
      "bid": "12.60",
      "ask": "12.65",
      "open": "12.95",
      "high": "12.95",
      "low": "12.40",
      "close": "12.70",
      "average": "12.5642",
      "volume": "98938",
      "turnover": "1243073.55",
      "trades": "215"
    },
    {
      "date": "2024-02-27",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.75",
      "high": "12.80",
      "low": "12.40",
      "close": "12.55",
      "average": "12.6032",
      "volume": "83514",
      "turnover": "1052547.75",
      "trades": "131"
    },
    {
      "date": "2024-02-28",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.55",
      "high": "12.80",
      "low": "12.40",
      "close": "12.65",
      "average": "12.606",
      "volume": "104921",
      "turnover": "1322634.6",
      "trades": "144"
    },
    {
      "date": "2024-02-29",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.70",
      "high": "12.75",
      "low": "12.35",
      "close": "12.45",
      "average": "12.546",
      "volume": "104415",
      "turnover": "1309992",
      "trades": "195"
    },
    {
      "date": "2024-03-01",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.45",
      "high": "12.65",
      "low": "12.40",
      "close": "12.55",
      "average": "12.5521",
      "volume": "69195",
      "turnover": "868540.25",
      "trades": "117"
    },
    {
      "date": "2024-03-04",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.55",
      "high": "12.75",
      "low": "12.30",
      "close": "12.50",
      "average": "12.5421",
      "volume": "107896",
      "turnover": "1353247.45",
      "trades": "160"
    },
    {
      "date": "2024-03-05",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.50",
      "high": "12.65",
      "low": "12.25",
      "close": "12.55",
      "average": "12.4425",
      "volume": "264505",
      "turnover": "3291106",
      "trades": "122"
    },
    {
      "date": "2024-03-06",
      "bid": "12.10",
      "ask": "12.15",
      "open": "12.55",
      "high": "12.60",
      "low": "12.15",
      "close": "12.15",
      "average": "12.3714",
      "volume": "116521",
      "turnover": "1441526.45",
      "trades": "132"
    },
    {
      "date": "2024-03-07",
      "bid": "11.95",
      "ask": "12.00",
      "open": "12.10",
      "high": "12.30",
      "low": "11.85",
      "close": "11.95",
      "average": "11.9857",
      "volume": "100184",
      "turnover": "1200772.75",
      "trades": "150"
    },
    {
      "date": "2024-03-08",
      "bid": "11.95",
      "ask": "12.00",
      "open": "11.95",
      "high": "12.10",
      "low": "11.80",
      "close": "12.00",
      "average": "11.9877",
      "volume": "38970",
      "turnover": "467159.3",
      "trades": "94"
    },
    {
      "date": "2024-03-11",
      "bid": "11.95",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.20",
      "low": "11.85",
      "close": "12.00",
      "average": "11.9976",
      "volume": "36563",
      "turnover": "438666.75",
      "trades": "89"
    },
    {
      "date": "2024-03-12",
      "bid": "12.10",
      "ask": "12.15",
      "open": "12.10",
      "high": "12.20",
      "low": "12.00",
      "close": "12.15",
      "average": "12.1133",
      "volume": "71664",
      "turnover": "868084.9",
      "trades": "142"
    },
    {
      "date": "2024-03-13",
      "bid": "11.95",
      "ask": "12.05",
      "open": "12.15",
      "high": "12.25",
      "low": "11.85",
      "close": "12.05",
      "average": "12.0206",
      "volume": "66591",
      "turnover": "800466.3",
      "trades": "100"
    },
    {
      "date": "2024-03-14",
      "bid": "11.70",
      "ask": "11.85",
      "open": "12.05",
      "high": "12.05",
      "low": "11.65",
      "close": "11.85",
      "average": "11.8236",
      "volume": "69975",
      "turnover": "827358.5",
      "trades": "129"
    },
    {
      "date": "2024-03-15",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.80",
      "high": "11.80",
      "low": "11.35",
      "close": "11.35",
      "average": "11.526",
      "volume": "181680",
      "turnover": "2094046.65",
      "trades": "178"
    },
    {
      "date": "2024-03-18",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.35",
      "high": "11.50",
      "low": "11.15",
      "close": "11.45",
      "average": "11.2528",
      "volume": "378473",
      "turnover": "4258894.84",
      "trades": "162"
    },
    {
      "date": "2024-03-19",
      "bid": "11.50",
      "ask": "11.55",
      "open": "11.35",
      "high": "11.70",
      "low": "11.25",
      "close": "11.45",
      "average": "11.5044",
      "volume": "56260",
      "turnover": "647240.05",
      "trades": "107"
    },
    {
      "date": "2024-03-20",
      "bid": "11.55",
      "ask": "11.60",
      "open": "11.45",
      "high": "11.65",
      "low": "11.45",
      "close": "11.55",
      "average": "11.5866",
      "volume": "13052",
      "turnover": "151228.95",
      "trades": "40"
    },
    {
      "date": "2024-03-21",
      "bid": "11.60",
      "ask": "11.65",
      "open": "11.70",
      "high": "12.10",
      "low": "11.60",
      "close": "11.60",
      "average": "11.929",
      "volume": "66748",
      "turnover": "796184.15",
      "trades": "116"
    },
    {
      "date": "2024-03-22",
      "bid": "11.45",
      "ask": "11.50",
      "open": "12.10",
      "high": "12.10",
      "low": "11.25",
      "close": "11.45",
      "average": "11.4787",
      "volume": "70846",
      "turnover": "813222.4",
      "trades": "187"
    },
    {
      "date": "2024-03-25",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.50",
      "high": "11.80",
      "low": "11.45",
      "close": "11.60",
      "average": "11.5216",
      "volume": "121486",
      "turnover": "1399708.9",
      "trades": "143"
    },
    {
      "date": "2024-03-26",
      "bid": "11.55",
      "ask": "11.60",
      "open": "11.90",
      "high": "11.90",
      "low": "11.40",
      "close": "11.55",
      "average": "11.6818",
      "volume": "97855",
      "turnover": "1143131.95",
      "trades": "146"
    },
    {
      "date": "2024-03-27",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.55",
      "high": "11.65",
      "low": "11.25",
      "close": "11.35",
      "average": "11.3793",
      "volume": "196603",
      "turnover": "2236979.02",
      "trades": "246"
    },
    {
      "date": "2024-03-28",
      "bid": "11.25",
      "ask": "11.30",
      "open": "11.35",
      "high": "11.55",
      "low": "11.10",
      "close": "11.30",
      "average": "11.3076",
      "volume": "71266",
      "turnover": "805878.13",
      "trades": "128"
    },
    {
      "date": "2024-04-02",
      "bid": "11.20",
      "ask": "11.24",
      "open": "11.30",
      "high": "11.72",
      "low": "11.10",
      "close": "11.10",
      "average": "11.4483",
      "volume": "111430",
      "turnover": "1276110.7",
      "trades": "180"
    },
    {
      "date": "2024-04-03",
      "bid": "11.02",
      "ask": "11.06",
      "open": "11.20",
      "high": "11.34",
      "low": "10.98",
      "close": "11.04",
      "average": "11.0669",
      "volume": "37046",
      "turnover": "409982.88",
      "trades": "87"
    },
    {
      "date": "2024-04-04",
      "bid": "11.80",
      "ask": "11.86",
      "open": "11.04",
      "high": "11.90",
      "low": "11.04",
      "close": "11.72",
      "average": "11.3911",
      "volume": "733007",
      "turnover": "8350085.22",
      "trades": "271"
    },
    {
      "date": "2024-04-05",
      "bid": "11.64",
      "ask": "11.76",
      "open": "11.98",
      "high": "12.22",
      "low": "11.60",
      "close": "11.64",
      "average": "11.9576",
      "volume": "206015",
      "turnover": "2463448.4",
      "trades": "234"
    },
    {
      "date": "2024-04-08",
      "bid": "12.10",
      "ask": "12.18",
      "open": "11.66",
      "high": "12.18",
      "low": "11.66",
      "close": "12.14",
      "average": "11.9827",
      "volume": "68495",
      "turnover": "820698.11",
      "trades": "130"
    },
    {
      "date": "2024-04-09",
      "bid": "12.70",
      "ask": "12.76",
      "open": "12.20",
      "high": "13.30",
      "low": "12.14",
      "close": "12.58",
      "average": "12.7765",
      "volume": "152992",
      "turnover": "1954702.96",
      "trades": "220"
    },
    {
      "date": "2024-04-10",
      "bid": "12.26",
      "ask": "12.28",
      "open": "12.96",
      "high": "12.96",
      "low": "12.08",
      "close": "12.30",
      "average": "12.3623",
      "volume": "82809",
      "turnover": "1023713.74",
      "trades": "129"
    },
    {
      "date": "2024-04-11",
      "bid": "12.28",
      "ask": "12.36",
      "open": "12.32",
      "high": "12.58",
      "low": "12.04",
      "close": "12.34",
      "average": "12.2211",
      "volume": "93207",
      "turnover": "1139117.19",
      "trades": "118"
    },
    {
      "date": "2024-04-12",
      "bid": "12.16",
      "ask": "12.24",
      "open": "12.60",
      "high": "12.86",
      "low": "12.12",
      "close": "12.12",
      "average": "12.5389",
      "volume": "132408",
      "turnover": "1660249.64",
      "trades": "130"
    },
    {
      "date": "2024-04-15",
      "bid": "11.90",
      "ask": "12.04",
      "open": "12.20",
      "high": "12.38",
      "low": "11.94",
      "close": "11.96",
      "average": "12.1359",
      "volume": "155439",
      "turnover": "1886393.97",
      "trades": "155"
    },
    {
      "date": "2024-04-16",
      "bid": "11.98",
      "ask": "12.08",
      "open": "11.66",
      "high": "12.16",
      "low": "11.66",
      "close": "11.96",
      "average": "11.9416",
      "volume": "87942",
      "turnover": "1050167.06",
      "trades": "111"
    },
    {
      "date": "2024-04-17",
      "bid": "12.28",
      "ask": "12.32",
      "open": "12.20",
      "high": "12.46",
      "low": "12.00",
      "close": "12.28",
      "average": "12.315",
      "volume": "29639",
      "turnover": "365004.98",
      "trades": "85"
    },
    {
      "date": "2024-04-18",
      "bid": "11.98",
      "ask": "12.02",
      "open": "12.88",
      "high": "12.90",
      "low": "11.90",
      "close": "11.92",
      "average": "12.2022",
      "volume": "52996",
      "turnover": "646665.6",
      "trades": "121"
    },
    {
      "date": "2024-04-19",
      "bid": "11.72",
      "ask": "11.76",
      "open": "11.90",
      "high": "11.98",
      "low": "11.68",
      "close": "11.80",
      "average": "11.8282",
      "volume": "60043",
      "turnover": "710202.14",
      "trades": "93"
    },
    {
      "date": "2024-04-22",
      "bid": "11.62",
      "ask": "11.70",
      "open": "11.82",
      "high": "12.06",
      "low": "11.62",
      "close": "11.62",
      "average": "11.8353",
      "volume": "67436",
      "turnover": "798126.8",
      "trades": "96"
    },
    {
      "date": "2024-04-23",
      "bid": "13.32",
      "ask": "13.34",
      "open": "11.60",
      "high": "13.38",
      "low": "11.60",
      "close": "13.38",
      "average": "12.4977",
      "volume": "123072",
      "turnover": "1538112.72",
      "trades": "249"
    },
    {
      "date": "2024-04-24",
      "bid": "13.62",
      "ask": "13.66",
      "open": "13.38",
      "high": "13.90",
      "low": "12.78",
      "close": "13.78",
      "average": "13.5155",
      "volume": "277755",
      "turnover": "3753999.32",
      "trades": "403"
    },
    {
      "date": "2024-04-25",
      "bid": "13.16",
      "ask": "13.26",
      "open": "13.82",
      "high": "13.92",
      "low": "12.80",
      "close": "13.18",
      "average": "13.08",
      "volume": "151665",
      "turnover": "1983784.96",
      "trades": "319"
    },
    {
      "date": "2024-04-26",
      "bid": "14.30",
      "ask": "14.34",
      "open": "13.46",
      "high": "14.50",
      "low": "13.44",
      "close": "14.40",
      "average": "14.0165",
      "volume": "263640",
      "turnover": "3695615.29",
      "trades": "507"
    },
    {
      "date": "2024-04-29",
      "bid": "15.04",
      "ask": "15.18",
      "open": "14.84",
      "high": "15.20",
      "low": "14.62",
      "close": "15.18",
      "average": "14.937",
      "volume": "250718",
      "turnover": "3744986.8",
      "trades": "490"
    },
    {
      "date": "2024-04-30",
      "bid": "15.06",
      "ask": "15.08",
      "open": "15.18",
      "high": "15.30",
      "low": "15.00",
      "close": "15.08",
      "average": "15.1116",
      "volume": "108698",
      "turnover": "1642599.56",
      "trades": "151"
    },
    {
      "date": "2024-05-02",
      "bid": "14.68",
      "ask": "14.72",
      "open": "15.08",
      "high": "15.32",
      "low": "14.64",
      "close": "14.68",
      "average": "14.9025",
      "volume": "98968",
      "turnover": "1474873.9",
      "trades": "231"
    },
    {
      "date": "2024-05-03",
      "bid": "15.16",
      "ask": "15.26",
      "open": "14.96",
      "high": "15.74",
      "low": "14.92",
      "close": "15.16",
      "average": "15.2997",
      "volume": "165963",
      "turnover": "2539190.96",
      "trades": "249"
    },
    {
      "date": "2024-05-06",
      "bid": "15.28",
      "ask": "15.38",
      "open": "15.44",
      "high": "15.64",
      "low": "15.10",
      "close": "15.30",
      "average": "15.3567",
      "volume": "93890",
      "turnover": "1441843.52",
      "trades": "132"
    },
    {
      "date": "2024-05-07",
      "bid": "14.60",
      "ask": "14.66",
      "open": "15.30",
      "high": "15.44",
      "low": "14.54",
      "close": "14.60",
      "average": "14.9407",
      "volume": "145115",
      "turnover": "2168119.4",
      "trades": "281"
    },
    {
      "date": "2024-05-08",
      "bid": "14.86",
      "ask": "14.94",
      "open": "14.60",
      "high": "15.18",
      "low": "14.56",
      "close": "14.92",
      "average": "14.9386",
      "volume": "60837",
      "turnover": "908821.52",
      "trades": "100"
    },
    {
      "date": "2024-05-10",
      "bid": "14.86",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.06",
      "low": "14.70",
      "close": "15.00",
      "average": "14.9016",
      "volume": "136976",
      "turnover": "2042420.15",
      "trades": "177"
    },
    {
      "date": "2024-05-13",
      "bid": "15.04",
      "ask": "15.12",
      "open": "15.00",
      "high": "15.22",
      "low": "14.82",
      "close": "15.12",
      "average": "14.9731",
      "volume": "101007",
      "turnover": "1512386.42",
      "trades": "118"
    },
    {
      "date": "2024-05-14",
      "bid": "14.94",
      "ask": "15.02",
      "open": "15.12",
      "high": "15.30",
      "low": "14.82",
      "close": "14.90",
      "average": "15.069",
      "volume": "69662",
      "turnover": "1049735.36",
      "trades": "100"
    },
    {
      "date": "2024-05-15",
      "bid": "14.86",
      "ask": "14.90",
      "open": "14.94",
      "high": "15.00",
      "low": "14.82",
      "close": "14.86",
      "average": "14.9123",
      "volume": "46246",
      "turnover": "689633.18",
      "trades": "68"
    },
    {
      "date": "2024-05-16",
      "bid": "14.82",
      "ask": "14.94",
      "open": "14.90",
      "high": "15.08",
      "low": "14.70",
      "close": "14.90",
      "average": "14.8422",
      "volume": "62159",
      "turnover": "922577.56",
      "trades": "105"
    },
    {
      "date": "2024-05-17",
      "bid": "14.68",
      "ask": "14.78",
      "open": "14.90",
      "high": "15.08",
      "low": "14.68",
      "close": "14.76",
      "average": "14.7273",
      "volume": "46211",
      "turnover": "680562.76",
      "trades": "97"
    },
    {
      "date": "2024-05-20",
      "bid": "14.34",
      "ask": "14.40",
      "open": "14.78",
      "high": "14.78",
      "low": "14.30",
      "close": "14.44",
      "average": "14.5323",
      "volume": "149407",
      "turnover": "2159615.52",
      "trades": "153"
    },
    {
      "date": "2024-05-21",
      "bid": "14.06",
      "ask": "14.16",
      "open": "14.24",
      "high": "14.26",
      "low": "14.00",
      "close": "14.06",
      "average": "14.1338",
      "volume": "92621",
      "turnover": "1309082.62",
      "trades": "193"
    },
    {
      "date": "2024-05-22",
      "bid": "13.24",
      "ask": "13.34",
      "open": "14.00",
      "high": "14.00",
      "low": "13.22",
      "close": "13.34",
      "average": "13.6438",
      "volume": "533737",
      "turnover": "7183748.91",
      "trades": "348"
    },
    {
      "date": "2024-05-23",
      "bid": "13.82",
      "ask": "13.88",
      "open": "13.34",
      "high": "14.00",
      "low": "13.34",
      "close": "13.80",
      "average": "13.6257",
      "volume": "91074",
      "turnover": "1240943.62",
      "trades": "166"
    },
    {
      "date": "2024-05-24",
      "bid": "14.40",
      "ask": "14.46",
      "open": "13.80",
      "high": "14.60",
      "low": "13.74",
      "close": "14.46",
      "average": "14.3798",
      "volume": "59687",
      "turnover": "858285.4",
      "trades": "144"
    },
    {
      "date": "2024-05-27",
      "bid": "14.32",
      "ask": "14.38",
      "open": "14.54",
      "high": "14.76",
      "low": "14.30",
      "close": "14.38",
      "average": "14.5256",
      "volume": "72482",
      "turnover": "1053003.13",
      "trades": "112"
    },
    {
      "date": "2024-05-28",
      "bid": "14.30",
      "ask": "14.42",
      "open": "14.40",
      "high": "14.88",
      "low": "14.28",
      "close": "14.42",
      "average": "14.5939",
      "volume": "92676",
      "turnover": "1354058.19",
      "trades": "134"
    },
    {
      "date": "2024-05-29",
      "bid": "14.10",
      "ask": "14.26",
      "open": "14.42",
      "high": "14.42",
      "low": "14.04",
      "close": "14.26",
      "average": "14.2282",
      "volume": "40922",
      "turnover": "582245.42",
      "trades": "90"
    },
    {
      "date": "2024-05-30",
      "bid": "14.40",
      "ask": "14.48",
      "open": "13.88",
      "high": "14.64",
      "low": "13.42",
      "close": "14.40",
      "average": "14.2725",
      "volume": "82486",
      "turnover": "1177309.64",
      "trades": "129"
    },
    {
      "date": "2024-05-31",
      "bid": "14.54",
      "ask": "14.56",
      "open": "14.42",
      "high": "14.60",
      "low": "14.30",
      "close": "14.56",
      "average": "14.4624",
      "volume": "42530",
      "turnover": "615087",
      "trades": "126"
    },
    {
      "date": "2024-06-03",
      "bid": "14.28",
      "ask": "14.40",
      "open": "14.60",
      "high": "14.60",
      "low": "14.08",
      "close": "14.34",
      "average": "14.3225",
      "volume": "117552",
      "turnover": "1683641.72",
      "trades": "173"
    },
    {
      "date": "2024-06-04",
      "bid": "14.82",
      "ask": "14.94",
      "open": "14.80",
      "high": "15.00",
      "low": "14.62",
      "close": "14.94",
      "average": "14.8825",
      "volume": "164141",
      "turnover": "2442832.18",
      "trades": "225"
    },
    {
      "date": "2024-06-05",
      "bid": "15.10",
      "ask": "15.18",
      "open": "14.98",
      "high": "15.18",
      "low": "14.90",
      "close": "15.10",
      "average": "15.016",
      "volume": "68581",
      "turnover": "1029809.66",
      "trades": "103"
    },
    {
      "date": "2024-06-07",
      "bid": "14.68",
      "ask": "14.84",
      "open": "15.10",
      "high": "15.10",
      "low": "14.72",
      "close": "14.72",
      "average": "14.9623",
      "volume": "23092",
      "turnover": "345508.32",
      "trades": "63"
    },
    {
      "date": "2024-06-10",
      "bid": "14.76",
      "ask": "14.82",
      "open": "14.92",
      "high": "14.98",
      "low": "14.72",
      "close": "14.84",
      "average": "14.8966",
      "volume": "74901",
      "turnover": "1115770.44",
      "trades": "139"
    },
    {
      "date": "2024-06-11",
      "bid": "15.40",
      "ask": "15.48",
      "open": "14.88",
      "high": "15.58",
      "low": "14.84",
      "close": "15.34",
      "average": "15.2926",
      "volume": "130893",
      "turnover": "2001689.48",
      "trades": "171"
    },
    {
      "date": "2024-06-12",
      "bid": "15.10",
      "ask": "15.26",
      "open": "15.34",
      "high": "15.34",
      "low": "14.88",
      "close": "15.24",
      "average": "15.1093",
      "volume": "51182",
      "turnover": "773322.08",
      "trades": "103"
    },
    {
      "date": "2024-06-13",
      "bid": "16.30",
      "ask": "16.34",
      "open": "15.84",
      "high": "16.58",
      "low": "15.48",
      "close": "16.34",
      "average": "16.1963",
      "volume": "406230",
      "turnover": "6579416.6",
      "trades": "717"
    },
    {
      "date": "2024-06-14",
      "bid": "16.94",
      "ask": "16.98",
      "open": "16.52",
      "high": "17.04",
      "low": "16.40",
      "close": "17.00",
      "average": "16.8018",
      "volume": "169936",
      "turnover": "2855235.49",
      "trades": "350"
    },
    {
      "date": "2024-06-17",
      "bid": "17.82",
      "ask": "17.88",
      "open": "17.12",
      "high": "18.14",
      "low": "17.10",
      "close": "17.88",
      "average": "17.6695",
      "volume": "218093",
      "turnover": "3853594.8",
      "trades": "407"
    },
    {
      "date": "2024-06-18",
      "bid": "17.52",
      "ask": "17.68",
      "open": "17.98",
      "high": "18.00",
      "low": "17.30",
      "close": "17.68",
      "average": "17.7383",
      "volume": "106180",
      "turnover": "1883452.76",
      "trades": "223"
    },
    {
      "date": "2024-06-19",
      "bid": "17.22",
      "ask": "17.38",
      "open": "17.98",
      "high": "18.00",
      "low": "17.14",
      "close": "17.38",
      "average": "17.6315",
      "volume": "66171",
      "turnover": "1166693.94",
      "trades": "209"
    },
    {
      "date": "2024-06-20",
      "bid": "16.80",
      "ask": "16.82",
      "open": "17.38",
      "high": "17.38",
      "low": "16.48",
      "close": "16.80",
      "average": "16.8131",
      "volume": "103979",
      "turnover": "1748206.56",
      "trades": "291"
    },
    {
      "date": "2024-06-24",
      "bid": "16.68",
      "ask": "16.90",
      "open": "16.80",
      "high": "16.90",
      "low": "16.08",
      "close": "16.82",
      "average": "16.4865",
      "volume": "94457",
      "turnover": "1557268.22",
      "trades": "219"
    },
    {
      "date": "2024-06-25",
      "bid": "16.90",
      "ask": "16.98",
      "open": "16.84",
      "high": "17.22",
      "low": "16.84",
      "close": "16.98",
      "average": "16.9727",
      "volume": "34824",
      "turnover": "591056.24",
      "trades": "138"
    },
    {
      "date": "2024-06-26",
      "bid": "15.90",
      "ask": "16.00",
      "open": "17.00",
      "high": "17.00",
      "low": "15.88",
      "close": "15.88",
      "average": "16.3542",
      "volume": "83038",
      "turnover": "1358016.6",
      "trades": "242"
    },
    {
      "date": "2024-06-27",
      "bid": "16.50",
      "ask": "16.54",
      "open": "15.90",
      "high": "16.76",
      "low": "15.90",
      "close": "16.50",
      "average": "16.4521",
      "volume": "39177",
      "turnover": "644545.82",
      "trades": "125"
    },
    {
      "date": "2024-06-28",
      "bid": "17.02",
      "ask": "17.18",
      "open": "16.54",
      "high": "17.26",
      "low": "16.54",
      "close": "17.12",
      "average": "16.9733",
      "volume": "48039",
      "turnover": "815382.66",
      "trades": "184"
    },
    {
      "date": "2024-07-01",
      "bid": "16.84",
      "ask": "16.90",
      "open": "17.18",
      "high": "17.20",
      "low": "16.78",
      "close": "16.90",
      "average": "16.9421",
      "volume": "50194",
      "turnover": "850392.28",
      "trades": "134"
    },
    {
      "date": "2024-07-02",
      "bid": "16.88",
      "ask": "17.04",
      "open": "16.90",
      "high": "17.46",
      "low": "16.76",
      "close": "17.06",
      "average": "17.0877",
      "volume": "68876",
      "turnover": "1176939.1",
      "trades": "159"
    },
    {
      "date": "2024-07-03",
      "bid": "17.38",
      "ask": "17.50",
      "open": "17.20",
      "high": "17.90",
      "low": "17.10",
      "close": "17.50",
      "average": "17.4511",
      "volume": "84824",
      "turnover": "1480271.5",
      "trades": "190"
    },
    {
      "date": "2024-07-04",
      "bid": "17.26",
      "ask": "17.36",
      "open": "17.50",
      "high": "17.70",
      "low": "16.92",
      "close": "17.26",
      "average": "17.1535",
      "volume": "66287",
      "turnover": "1137052.08",
      "trades": "116"
    },
    {
      "date": "2024-07-05",
      "bid": "17.82",
      "ask": "17.92",
      "open": "17.48",
      "high": "18.00",
      "low": "17.40",
      "close": "17.92",
      "average": "17.8256",
      "volume": "123365",
      "turnover": "2199049",
      "trades": "262"
    },
    {
      "date": "2024-07-08",
      "bid": "17.98",
      "ask": "18.08",
      "open": "17.98",
      "high": "18.24",
      "low": "17.52",
      "close": "18.16",
      "average": "17.9122",
      "volume": "103924",
      "turnover": "1861503.26",
      "trades": "163"
    },
    {
      "date": "2024-07-09",
      "bid": "17.92",
      "ask": "18.20",
      "open": "18.28",
      "high": "18.28",
      "low": "17.86",
      "close": "18.08",
      "average": "18.104",
      "volume": "51932",
      "turnover": "940177.88",
      "trades": "131"
    },
    {
      "date": "2024-07-10",
      "bid": "17.92",
      "ask": "17.94",
      "open": "18.08",
      "high": "18.16",
      "low": "17.60",
      "close": "17.94",
      "average": "17.8713",
      "volume": "35322",
      "turnover": "631249.6",
      "trades": "122"
    },
    {
      "date": "2024-07-11",
      "bid": "18.04",
      "ask": "18.08",
      "open": "18.14",
      "high": "18.18",
      "low": "17.52",
      "close": "18.08",
      "average": "17.956",
      "volume": "56162",
      "turnover": "1008444.22",
      "trades": "138"
    },
    {
      "date": "2024-07-12",
      "bid": "17.74",
      "ask": "17.82",
      "open": "18.08",
      "high": "18.90",
      "low": "16.36",
      "close": "17.82",
      "average": "17.827",
      "volume": "175904",
      "turnover": "3135832.65",
      "trades": "331"
    },
    {
      "date": "2024-07-15",
      "bid": "18.88",
      "ask": "18.98",
      "open": "18.20",
      "high": "19.00",
      "low": "18.20",
      "close": "19.00",
      "average": "18.6027",
      "volume": "271973",
      "turnover": "5059434.66",
      "trades": "512"
    },
    {
      "date": "2024-07-16",
      "bid": "19.98",
      "ask": "20.00",
      "open": "19.32",
      "high": "20.40",
      "low": "19.02",
      "close": "20.05",
      "average": "19.8949",
      "volume": "179523",
      "turnover": "3573337.13",
      "trades": "452"
    },
    {
      "date": "2024-07-17",
      "bid": "19.24",
      "ask": "19.34",
      "open": "20.00",
      "high": "20.30",
      "low": "19.20",
      "close": "19.36",
      "average": "19.7454",
      "volume": "161644",
      "turnover": "3197402.01",
      "trades": "349"
    },
    {
      "date": "2024-07-18",
      "bid": "19.48",
      "ask": "19.64",
      "open": "19.38",
      "high": "19.98",
      "low": "19.14",
      "close": "19.48",
      "average": "19.6101",
      "volume": "85187",
      "turnover": "1669172.66",
      "trades": "250"
    },
    {
      "date": "2024-07-19",
      "bid": "18.96",
      "ask": "19.06",
      "open": "19.22",
      "high": "19.34",
      "low": "18.80",
      "close": "19.00",
      "average": "19.0538",
      "volume": "93808",
      "turnover": "1787398.02",
      "trades": "224"
    },
    {
      "date": "2024-07-22",
      "bid": "18.78",
      "ask": "18.96",
      "open": "19.34",
      "high": "19.56",
      "low": "18.70",
      "close": "18.94",
      "average": "19.0445",
      "volume": "84737",
      "turnover": "1614100.96",
      "trades": "254"
    },
    {
      "date": "2024-07-23",
      "bid": "18.96",
      "ask": "19.00",
      "open": "18.88",
      "high": "19.26",
      "low": "18.62",
      "close": "19.00",
      "average": "18.8689",
      "volume": "43389",
      "turnover": "818704.74",
      "trades": "106"
    },
    {
      "date": "2024-07-24",
      "bid": "18.82",
      "ask": "19.02",
      "open": "18.88",
      "high": "19.24",
      "low": "18.62",
      "close": "18.98",
      "average": "18.8749",
      "volume": "61624",
      "turnover": "1163148.5",
      "trades": "138"
    },
    {
      "date": "2024-07-25",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.20",
      "high": "20.25",
      "low": "19.20",
      "close": "20.15",
      "average": "19.8587",
      "volume": "317906",
      "turnover": "6314165.02",
      "trades": "732"
    },
    {
      "date": "2024-07-26",
      "bid": "20.35",
      "ask": "20.45",
      "open": "20.05",
      "high": "20.50",
      "low": "20.05",
      "close": "20.25",
      "average": "20.3092",
      "volume": "228083",
      "turnover": "4632192.58",
      "trades": "486"
    },
    {
      "date": "2024-07-29",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.50",
      "high": "21.20",
      "low": "20.40",
      "close": "20.80",
      "average": "20.8173",
      "volume": "251154",
      "turnover": "5230540.34",
      "trades": "472"
    },
    {
      "date": "2024-07-30",
      "bid": "20.85",
      "ask": "21.00",
      "open": "21.15",
      "high": "21.15",
      "low": "20.25",
      "close": "20.85",
      "average": "20.766",
      "volume": "94988",
      "turnover": "1972570.2",
      "trades": "285"
    },
    {
      "date": "2024-07-31",
      "bid": "20.70",
      "ask": "20.95",
      "open": "21.05",
      "high": "21.35",
      "low": "20.60",
      "close": "20.90",
      "average": "21.0207",
      "volume": "177008",
      "turnover": "3720530.88",
      "trades": "306"
    },
    {
      "date": "2024-08-01",
      "bid": "19.90",
      "ask": "19.96",
      "open": "20.85",
      "high": "20.90",
      "low": "19.74",
      "close": "19.82",
      "average": "20.0613",
      "volume": "254944",
      "turnover": "5116114.26",
      "trades": "450"
    },
    {
      "date": "2024-08-02",
      "bid": "18.70",
      "ask": "18.82",
      "open": "19.78",
      "high": "19.78",
      "low": "18.40",
      "close": "18.74",
      "average": "18.917",
      "volume": "246282",
      "turnover": "4658920",
      "trades": "506"
    },
    {
      "date": "2024-08-05",
      "bid": "17.84",
      "ask": "18.30",
      "open": "17.82",
      "high": "18.30",
      "low": "16.40",
      "close": "18.30",
      "average": "17.42",
      "volume": "350768",
      "turnover": "6110393.58",
      "trades": "586"
    },
    {
      "date": "2024-08-06",
      "bid": "18.52",
      "ask": "18.78",
      "open": "18.70",
      "high": "19.16",
      "low": "17.80",
      "close": "18.50",
      "average": "18.3889",
      "volume": "188912",
      "turnover": "3473889.96",
      "trades": "291"
    },
    {
      "date": "2024-08-07",
      "bid": "19.38",
      "ask": "19.48",
      "open": "18.50",
      "high": "19.52",
      "low": "18.50",
      "close": "19.42",
      "average": "19.2396",
      "volume": "85845",
      "turnover": "1651623.06",
      "trades": "232"
    },
    {
      "date": "2024-08-08",
      "bid": "19.82",
      "ask": "19.98",
      "open": "19.38",
      "high": "19.80",
      "low": "18.80",
      "close": "19.80",
      "average": "19.5383",
      "volume": "120139",
      "turnover": "2347317.72",
      "trades": "222"
    },
    {
      "date": "2024-08-09",
      "bid": "20.05",
      "ask": "20.20",
      "open": "20.40",
      "high": "20.50",
      "low": "19.94",
      "close": "20.20",
      "average": "20.2216",
      "volume": "118056",
      "turnover": "2387278.96",
      "trades": "247"
    },
    {
      "date": "2024-08-12",
      "bid": "20.15",
      "ask": "20.20",
      "open": "20.20",
      "high": "20.20",
      "low": "19.30",
      "close": "20.15",
      "average": "19.9401",
      "volume": "123972",
      "turnover": "2472012.5",
      "trades": "252"
    },
    {
      "date": "2024-08-13",
      "bid": "20.05",
      "ask": "20.15",
      "open": "19.96",
      "high": "20.35",
      "low": "19.80",
      "close": "20.15",
      "average": "20.0423",
      "volume": "83322",
      "turnover": "1669960.98",
      "trades": "156"
    },
    {
      "date": "2024-08-14",
      "bid": "19.74",
      "ask": "19.76",
      "open": "20.30",
      "high": "20.30",
      "low": "19.60",
      "close": "19.76",
      "average": "19.8961",
      "volume": "54359",
      "turnover": "1081533.27",
      "trades": "119"
    },
    {
      "date": "2024-08-15",
      "bid": "20.30",
      "ask": "20.40",
      "open": "19.70",
      "high": "20.45",
      "low": "19.52",
      "close": "20.40",
      "average": "20.0705",
      "volume": "77398",
      "turnover": "1553415.73",
      "trades": "158"
    },
    {
      "date": "2024-08-16",
      "bid": "20.85",
      "ask": "20.90",
      "open": "20.50",
      "high": "20.90",
      "low": "20.15",
      "close": "20.90",
      "average": "20.6618",
      "volume": "107690",
      "turnover": "2225068.54",
      "trades": "215"
    },
    {
      "date": "2024-08-19",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.95",
      "high": "21.20",
      "low": "20.55",
      "close": "21.20",
      "average": "20.8919",
      "volume": "64561",
      "turnover": "1348744.1",
      "trades": "179"
    },
    {
      "date": "2024-08-20",
      "bid": "21.10",
      "ask": "21.25",
      "open": "21.20",
      "high": "21.45",
      "low": "20.90",
      "close": "21.25",
      "average": "21.1732",
      "volume": "67778",
      "turnover": "1435074.65",
      "trades": "206"
    },
    {
      "date": "2024-08-21",
      "bid": "21.10",
      "ask": "21.25",
      "open": "21.35",
      "high": "21.70",
      "low": "21.05",
      "close": "21.25",
      "average": "21.4142",
      "volume": "93863",
      "turnover": "2009997.05",
      "trades": "253"
    },
    {
      "date": "2024-08-22",
      "bid": "20.75",
      "ask": "20.95",
      "open": "21.25",
      "high": "21.50",
      "low": "20.75",
      "close": "20.75",
      "average": "21.2128",
      "volume": "31499",
      "turnover": "668178.8",
      "trades": "126"
    },
    {
      "date": "2024-08-23",
      "bid": "21.15",
      "ask": "21.25",
      "open": "20.80",
      "high": "21.35",
      "low": "20.80",
      "close": "21.25",
      "average": "21.1835",
      "volume": "42289",
      "turnover": "895828.25",
      "trades": "161"
    },
    {
      "date": "2024-08-26",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.70",
      "low": "21.95",
      "close": "22.45",
      "average": "22.1828",
      "volume": "167619",
      "turnover": "3718266.55",
      "trades": "347"
    },
    {
      "date": "2024-08-27",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.50",
      "high": "23.10",
      "low": "22.40",
      "close": "23.00",
      "average": "22.8173",
      "volume": "101853",
      "turnover": "2324012",
      "trades": "317"
    },
    {
      "date": "2024-08-28",
      "bid": "23.25",
      "ask": "23.45",
      "open": "23.05",
      "high": "23.60",
      "low": "22.55",
      "close": "23.25",
      "average": "23.0756",
      "volume": "117165",
      "turnover": "2703655.95",
      "trades": "244"
    },
    {
      "date": "2024-08-29",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.45",
      "high": "23.70",
      "low": "23.00",
      "close": "23.40",
      "average": "23.453",
      "volume": "104376",
      "turnover": "2447929.35",
      "trades": "278"
    },
    {
      "date": "2024-08-30",
      "bid": "23.50",
      "ask": "23.65",
      "open": "23.40",
      "high": "23.75",
      "low": "23.20",
      "close": "23.65",
      "average": "23.4525",
      "volume": "81757",
      "turnover": "1917117.86",
      "trades": "347"
    },
    {
      "date": "2024-09-02",
      "bid": "23.60",
      "ask": "23.65",
      "open": "23.60",
      "high": "23.90",
      "low": "22.85",
      "close": "23.65",
      "average": "23.3759",
      "volume": "134727",
      "turnover": "3149279.51",
      "trades": "341"
    },
    {
      "date": "2024-09-03",
      "bid": "22.05",
      "ask": "22.10",
      "open": "23.75",
      "high": "23.80",
      "low": "21.85",
      "close": "21.85",
      "average": "22.9611",
      "volume": "414447",
      "turnover": "9516130.15",
      "trades": "443"
    },
    {
      "date": "2024-09-04",
      "bid": "22.05",
      "ask": "22.20",
      "open": "21.60",
      "high": "22.55",
      "low": "20.80",
      "close": "22.00",
      "average": "21.8699",
      "volume": "167190",
      "turnover": "3657077.24",
      "trades": "448"
    },
    {
      "date": "2024-09-05",
      "bid": "21.10",
      "ask": "21.40",
      "open": "22.05",
      "high": "22.25",
      "low": "21.15",
      "close": "21.15",
      "average": "21.9168",
      "volume": "87786",
      "turnover": "1923986.45",
      "trades": "254"
    },
    {
      "date": "2024-09-06",
      "bid": "21.05",
      "ask": "21.15",
      "open": "21.20",
      "high": "22.20",
      "low": "21.05",
      "close": "21.10",
      "average": "21.5726",
      "volume": "93468",
      "turnover": "2016344.45",
      "trades": "268"
    },
    {
      "date": "2024-09-09",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.20",
      "high": "21.75",
      "low": "20.90",
      "close": "21.05",
      "average": "21.2325",
      "volume": "77158",
      "turnover": "1638258.3",
      "trades": "270"
    },
    {
      "date": "2024-09-10",
      "bid": "20.10",
      "ask": "20.25",
      "open": "20.90",
      "high": "21.15",
      "low": "19.86",
      "close": "20.20",
      "average": "20.3577",
      "volume": "131915",
      "turnover": "2685482.87",
      "trades": "372"
    },
    {
      "date": "2024-09-11",
      "bid": "19.42",
      "ask": "19.64",
      "open": "20.15",
      "high": "20.40",
      "low": "19.18",
      "close": "19.64",
      "average": "19.5911",
      "volume": "204538",
      "turnover": "4007117.92",
      "trades": "387"
    },
    {
      "date": "2024-09-12",
      "bid": "19.86",
      "ask": "19.94",
      "open": "19.44",
      "high": "20.35",
      "low": "19.40",
      "close": "19.86",
      "average": "20.0575",
      "volume": "64803",
      "turnover": "1299787.18",
      "trades": "195"
    },
    {
      "date": "2024-09-13",
      "bid": "19.24",
      "ask": "19.40",
      "open": "19.86",
      "high": "20.35",
      "low": "19.20",
      "close": "19.20",
      "average": "19.6853",
      "volume": "178641",
      "turnover": "3516606.47",
      "trades": "308"
    },
    {
      "date": "2024-09-16",
      "bid": "20.65",
      "ask": "20.75",
      "open": "19.62",
      "high": "21.00",
      "low": "19.44",
      "close": "20.55",
      "average": "19.9636",
      "volume": "232656",
      "turnover": "4644648.26",
      "trades": "417"
    },
    {
      "date": "2024-09-17",
      "bid": "20.80",
      "ask": "20.85",
      "open": "20.65",
      "high": "21.05",
      "low": "20.30",
      "close": "20.85",
      "average": "20.5409",
      "volume": "53492",
      "turnover": "1098775.95",
      "trades": "185"
    },
    {
      "date": "2024-09-18",
      "bid": "20.55",
      "ask": "20.85",
      "open": "21.00",
      "high": "21.05",
      "low": "20.25",
      "close": "20.55",
      "average": "20.5301",
      "volume": "69589",
      "turnover": "1428666.65",
      "trades": "224"
    },
    {
      "date": "2024-09-19",
      "bid": "22.20",
      "ask": "22.30",
      "open": "20.60",
      "high": "22.30",
      "low": "20.60",
      "close": "22.20",
      "average": "21.7203",
      "volume": "138336",
      "turnover": "3004701.4",
      "trades": "404"
    },
    {
      "date": "2024-09-20",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.40",
      "high": "23.05",
      "low": "22.25",
      "close": "22.40",
      "average": "22.7306",
      "volume": "136094",
      "turnover": "3093495.8",
      "trades": "426"
    },
    {
      "date": "2024-09-23",
      "bid": "22.05",
      "ask": "22.15",
      "open": "22.40",
      "high": "22.75",
      "low": "21.85",
      "close": "22.05",
      "average": "22.2631",
      "volume": "80932",
      "turnover": "1801779.95",
      "trades": "291"
    },
    {
      "date": "2024-09-24",
      "bid": "22.00",
      "ask": "22.20",
      "open": "23.00",
      "high": "23.00",
      "low": "21.10",
      "close": "22.20",
      "average": "21.7588",
      "volume": "106539",
      "turnover": "2318161.35",
      "trades": "247"
    },
    {
      "date": "2024-09-25",
      "bid": "22.85",
      "ask": "22.95",
      "open": "22.45",
      "high": "23.00",
      "low": "22.10",
      "close": "22.95",
      "average": "22.6886",
      "volume": "89324",
      "turnover": "2026636.75",
      "trades": "262"
    },
    {
      "date": "2024-09-26",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.95",
      "high": "22.95",
      "low": "22.10",
      "close": "22.30",
      "average": "22.3581",
      "volume": "114419",
      "turnover": "2558197.5",
      "trades": "384"
    },
    {
      "date": "2024-09-27",
      "bid": "21.65",
      "ask": "21.75",
      "open": "22.10",
      "high": "22.10",
      "low": "21.50",
      "close": "21.75",
      "average": "21.7642",
      "volume": "74532",
      "turnover": "1622132.9",
      "trades": "259"
    },
    {
      "date": "2024-09-30",
      "bid": "21.05",
      "ask": "21.20",
      "open": "21.35",
      "high": "21.60",
      "low": "20.80",
      "close": "21.20",
      "average": "21.1177",
      "volume": "66219",
      "turnover": "1398395.7",
      "trades": "226"
    },
    {
      "date": "2024-10-01",
      "bid": "21.40",
      "ask": "21.45",
      "open": "21.15",
      "high": "22.25",
      "low": "20.80",
      "close": "21.45",
      "average": "21.3913",
      "volume": "135197",
      "turnover": "2892034.5",
      "trades": "365"
    },
    {
      "date": "2024-10-02",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.40",
      "high": "21.40",
      "low": "20.75",
      "close": "20.90",
      "average": "20.9314",
      "volume": "61169",
      "turnover": "1280355.2",
      "trades": "208"
    },
    {
      "date": "2024-10-03",
      "bid": "20.55",
      "ask": "20.70",
      "open": "20.85",
      "high": "21.05",
      "low": "20.40",
      "close": "20.60",
      "average": "20.6826",
      "volume": "55496",
      "turnover": "1147800.39",
      "trades": "235"
    },
    {
      "date": "2024-10-04",
      "bid": "21.70",
      "ask": "22.00",
      "open": "20.80",
      "high": "22.00",
      "low": "20.70",
      "close": "22.00",
      "average": "21.5256",
      "volume": "84706",
      "turnover": "1823346.1",
      "trades": "295"
    },
    {
      "date": "2024-10-07",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.95",
      "high": "21.95",
      "low": "20.85",
      "close": "21.20",
      "average": "21.1882",
      "volume": "87659",
      "turnover": "1857339.4",
      "trades": "295"
    },
    {
      "date": "2024-10-08",
      "bid": "20.90",
      "ask": "21.05",
      "open": "21.10",
      "high": "21.30",
      "low": "20.85",
      "close": "20.85",
      "average": "21.0784",
      "volume": "31547",
      "turnover": "664961.85",
      "trades": "115"
    },
    {
      "date": "2024-10-09",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.20",
      "high": "21.40",
      "low": "20.85",
      "close": "21.20",
      "average": "21.2068",
      "volume": "72945",
      "turnover": "1546934.5",
      "trades": "200"
    },
    {
      "date": "2024-10-10",
      "bid": "20.65",
      "ask": "20.75",
      "open": "21.30",
      "high": "21.45",
      "low": "20.55",
      "close": "20.55",
      "average": "21.1442",
      "volume": "108186",
      "turnover": "2287508.79",
      "trades": "164"
    },
    {
      "date": "2024-10-11",
      "bid": "20.80",
      "ask": "20.90",
      "open": "20.55",
      "high": "21.00",
      "low": "20.35",
      "close": "20.90",
      "average": "20.6162",
      "volume": "33942",
      "turnover": "699753.6",
      "trades": "128"
    },
    {
      "date": "2024-10-14",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.80",
      "high": "20.80",
      "low": "20.25",
      "close": "20.50",
      "average": "20.4679",
      "volume": "42121",
      "turnover": "862127.15",
      "trades": "128"
    },
    {
      "date": "2024-10-15",
      "bid": "20.05",
      "ask": "20.20",
      "open": "20.50",
      "high": "20.50",
      "low": "20.00",
      "close": "20.15",
      "average": "20.1826",
      "volume": "79569",
      "turnover": "1605906.1",
      "trades": "156"
    },
    {
      "date": "2024-10-16",
      "bid": "21.30",
      "ask": "21.50",
      "open": "20.05",
      "high": "21.60",
      "low": "20.05",
      "close": "21.45",
      "average": "21.0009",
      "volume": "85171",
      "turnover": "1788670.1",
      "trades": "256"
    },
    {
      "date": "2024-10-17",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.80",
      "high": "22.00",
      "low": "21.50",
      "close": "21.90",
      "average": "21.8227",
      "volume": "27387",
      "turnover": "597657.35",
      "trades": "106"
    },
    {
      "date": "2024-10-18",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.95",
      "high": "22.25",
      "low": "21.65",
      "close": "22.00",
      "average": "21.9351",
      "volume": "31165",
      "turnover": "683607.25",
      "trades": "129"
    },
    {
      "date": "2024-10-21",
      "bid": "21.15",
      "ask": "21.20",
      "open": "22.00",
      "high": "22.00",
      "low": "21.10",
      "close": "21.20",
      "average": "21.5405",
      "volume": "69555",
      "turnover": "1498246.4",
      "trades": "181"
    },
    {
      "date": "2024-10-22",
      "bid": "20.80",
      "ask": "20.85",
      "open": "21.55",
      "high": "21.70",
      "low": "20.55",
      "close": "21.00",
      "average": "20.9995",
      "volume": "62167",
      "turnover": "1305475.45",
      "trades": "201"
    },
    {
      "date": "2024-10-23",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.85",
      "high": "21.20",
      "low": "20.40",
      "close": "21.00",
      "average": "20.7968",
      "volume": "75828",
      "turnover": "1576982.25",
      "trades": "186"
    },
    {
      "date": "2024-10-24",
      "bid": "20.45",
      "ask": "20.65",
      "open": "21.35",
      "high": "21.55",
      "low": "20.40",
      "close": "20.70",
      "average": "20.9011",
      "volume": "60209",
      "turnover": "1258436.7",
      "trades": "161"
    },
    {
      "date": "2024-10-25",
      "bid": "17.28",
      "ask": "17.50",
      "open": "19.38",
      "high": "19.38",
      "low": "16.36",
      "close": "17.28",
      "average": "17.4827",
      "volume": "718084",
      "turnover": "12554740.43",
      "trades": "1459"
    },
    {
      "date": "2024-10-28",
      "bid": "17.62",
      "ask": "17.86",
      "open": "17.28",
      "high": "18.28",
      "low": "17.28",
      "close": "17.76",
      "average": "17.6868",
      "volume": "160060",
      "turnover": "2830949.76",
      "trades": "379"
    },
    {
      "date": "2024-10-29",
      "bid": "17.46",
      "ask": "17.62",
      "open": "17.80",
      "high": "17.90",
      "low": "17.20",
      "close": "17.60",
      "average": "17.4479",
      "volume": "104022",
      "turnover": "1814966.5",
      "trades": "254"
    },
    {
      "date": "2024-10-30",
      "bid": "17.06",
      "ask": "17.12",
      "open": "17.60",
      "high": "17.60",
      "low": "16.94",
      "close": "17.06",
      "average": "17.2013",
      "volume": "131916",
      "turnover": "2269123.18",
      "trades": "315"
    },
    {
      "date": "2024-10-31",
      "bid": "16.68",
      "ask": "16.74",
      "open": "17.50",
      "high": "17.60",
      "low": "16.60",
      "close": "16.74",
      "average": "17.1806",
      "volume": "114928",
      "turnover": "1974535.94",
      "trades": "201"
    },
    {
      "date": "2024-11-01",
      "bid": "16.64",
      "ask": "16.90",
      "open": "16.52",
      "high": "17.00",
      "low": "16.52",
      "close": "16.92",
      "average": "16.7594",
      "volume": "41587",
      "turnover": "696974.98",
      "trades": "121"
    },
    {
      "date": "2024-11-04",
      "bid": "16.38",
      "ask": "16.42",
      "open": "16.94",
      "high": "16.98",
      "low": "16.00",
      "close": "16.42",
      "average": "16.4041",
      "volume": "120195",
      "turnover": "1971694.14",
      "trades": "262"
    },
    {
      "date": "2024-11-05",
      "bid": "15.80",
      "ask": "15.88",
      "open": "16.16",
      "high": "16.60",
      "low": "15.80",
      "close": "15.88",
      "average": "16.1257",
      "volume": "96194",
      "turnover": "1551199.08",
      "trades": "222"
    },
    {
      "date": "2024-11-06",
      "bid": "14.92",
      "ask": "15.06",
      "open": "15.80",
      "high": "16.18",
      "low": "14.72",
      "close": "15.00",
      "average": "15.2705",
      "volume": "184188",
      "turnover": "2812651.5",
      "trades": "433"
    },
    {
      "date": "2024-11-07",
      "bid": "14.86",
      "ask": "14.90",
      "open": "14.92",
      "high": "15.38",
      "low": "14.68",
      "close": "14.92",
      "average": "15.018",
      "volume": "91347",
      "turnover": "1372210.7",
      "trades": "205"
    },
    {
      "date": "2024-11-08",
      "bid": "14.56",
      "ask": "14.60",
      "open": "14.72",
      "high": "14.98",
      "low": "14.48",
      "close": "14.54",
      "average": "14.6667",
      "volume": "76175",
      "turnover": "1117234.56",
      "trades": "203"
    },
    {
      "date": "2024-11-11",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.58",
      "high": "14.60",
      "low": "14.02",
      "close": "14.24",
      "average": "14.3337",
      "volume": "290078",
      "turnover": "4163441.77",
      "trades": "258"
    },
    {
      "date": "2024-11-12",
      "bid": "13.76",
      "ask": "13.82",
      "open": "14.16",
      "high": "14.20",
      "low": "13.74",
      "close": "13.82",
      "average": "13.9936",
      "volume": "233519",
      "turnover": "3267772.2",
      "trades": "264"
    },
    {
      "date": "2024-11-13",
      "bid": "13.34",
      "ask": "13.46",
      "open": "13.90",
      "high": "14.24",
      "low": "13.22",
      "close": "13.48",
      "average": "13.5979",
      "volume": "192719",
      "turnover": "2620579.31",
      "trades": "308"
    },
    {
      "date": "2024-11-14",
      "bid": "14.06",
      "ask": "14.26",
      "open": "13.48",
      "high": "14.12",
      "low": "13.38",
      "close": "14.08",
      "average": "13.6259",
      "volume": "85630",
      "turnover": "1166716.95",
      "trades": "132"
    },
    {
      "date": "2024-11-15",
      "bid": "13.84",
      "ask": "13.92",
      "open": "14.12",
      "high": "14.60",
      "low": "13.84",
      "close": "13.84",
      "average": "14.3105",
      "volume": "68207",
      "turnover": "976074.48",
      "trades": "166"
    },
    {
      "date": "2024-11-18",
      "bid": "13.68",
      "ask": "13.76",
      "open": "13.84",
      "high": "13.84",
      "low": "13.60",
      "close": "13.76",
      "average": "13.7391",
      "volume": "75169",
      "turnover": "1032754.98",
      "trades": "233"
    },
    {
      "date": "2024-11-19",
      "bid": "13.46",
      "ask": "13.52",
      "open": "13.76",
      "high": "13.94",
      "low": "13.28",
      "close": "13.54",
      "average": "13.4886",
      "volume": "63665",
      "turnover": "858749.06",
      "trades": "156"
    },
    {
      "date": "2024-11-20",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.54",
      "high": "13.58",
      "low": "13.00",
      "close": "13.10",
      "average": "13.1639",
      "volume": "57985",
      "turnover": "763307.28",
      "trades": "208"
    },
    {
      "date": "2024-11-21",
      "bid": "13.34",
      "ask": "13.52",
      "open": "13.10",
      "high": "13.50",
      "low": "12.82",
      "close": "13.50",
      "average": "13.0245",
      "volume": "95651",
      "turnover": "1245802.65",
      "trades": "180"
    },
    {
      "date": "2024-11-22",
      "bid": "13.34",
      "ask": "13.40",
      "open": "13.60",
      "high": "13.70",
      "low": "12.90",
      "close": "13.34",
      "average": "13.1495",
      "volume": "82397",
      "turnover": "1083476.54",
      "trades": "242"
    },
    {
      "date": "2024-11-25",
      "bid": "13.54",
      "ask": "13.60",
      "open": "13.36",
      "high": "13.88",
      "low": "13.36",
      "close": "13.54",
      "average": "13.615",
      "volume": "112699",
      "turnover": "1534393.42",
      "trades": "190"
    },
    {
      "date": "2024-11-26",
      "bid": "13.42",
      "ask": "13.44",
      "open": "13.60",
      "high": "13.72",
      "low": "13.42",
      "close": "13.42",
      "average": "13.5469",
      "volume": "43475",
      "turnover": "588952.7",
      "trades": "109"
    },
    {
      "date": "2024-11-27",
      "bid": "13.08",
      "ask": "13.14",
      "open": "13.34",
      "high": "13.34",
      "low": "13.00",
      "close": "13.14",
      "average": "13.1173",
      "volume": "74059",
      "turnover": "971454.64",
      "trades": "137"
    },
    {
      "date": "2024-11-28",
      "bid": "12.94",
      "ask": "13.00",
      "open": "13.06",
      "high": "13.06",
      "low": "12.88",
      "close": "12.94",
      "average": "12.9657",
      "volume": "120439",
      "turnover": "1561580.04",
      "trades": "226"
    },
    {
      "date": "2024-11-29",
      "bid": "13.60",
      "ask": "13.68",
      "open": "13.00",
      "high": "13.76",
      "low": "12.60",
      "close": "13.30",
      "average": "13.107",
      "volume": "230016",
      "turnover": "3014825.08",
      "trades": "269"
    },
    {
      "date": "2024-12-02",
      "bid": "13.92",
      "ask": "14.00",
      "open": "13.30",
      "high": "14.36",
      "low": "12.92",
      "close": "13.96",
      "average": "13.7252",
      "volume": "324013",
      "turnover": "4447150.98",
      "trades": "407"
    },
    {
      "date": "2024-12-03",
      "bid": "13.66",
      "ask": "13.70",
      "open": "14.02",
      "high": "14.04",
      "low": "13.54",
      "close": "13.66",
      "average": "13.8188",
      "volume": "88499",
      "turnover": "1222947.34",
      "trades": "193"
    },
    {
      "date": "2024-12-04",
      "bid": "13.12",
      "ask": "13.24",
      "open": "14.08",
      "high": "14.08",
      "low": "13.10",
      "close": "13.10",
      "average": "13.5304",
      "volume": "68223",
      "turnover": "923083.16",
      "trades": "184"
    },
    {
      "date": "2024-12-05",
      "bid": "13.32",
      "ask": "13.40",
      "open": "13.12",
      "high": "13.42",
      "low": "13.12",
      "close": "13.40",
      "average": "13.3098",
      "volume": "48864",
      "turnover": "650371.18",
      "trades": "118"
    },
    {
      "date": "2024-12-06",
      "bid": "13.70",
      "ask": "13.76",
      "open": "13.40",
      "high": "14.02",
      "low": "13.18",
      "close": "13.76",
      "average": "13.4334",
      "volume": "158686",
      "turnover": "2131686.72",
      "trades": "162"
    },
    {
      "date": "2024-12-09",
      "bid": "13.34",
      "ask": "13.44",
      "open": "13.76",
      "high": "13.80",
      "low": "13.30",
      "close": "13.44",
      "average": "13.5352",
      "volume": "63693",
      "turnover": "862096.56",
      "trades": "161"
    },
    {
      "date": "2024-12-10",
      "bid": "13.28",
      "ask": "13.48",
      "open": "13.36",
      "high": "13.68",
      "low": "12.90",
      "close": "13.22",
      "average": "13.0934",
      "volume": "105708",
      "turnover": "1384075.06",
      "trades": "302"
    },
    {
      "date": "2024-12-11",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.30",
      "high": "13.32",
      "low": "12.94",
      "close": "13.10",
      "average": "13.1363",
      "volume": "52308",
      "turnover": "687133.14",
      "trades": "102"
    },
    {
      "date": "2024-12-12",
      "bid": "13.08",
      "ask": "13.12",
      "open": "13.10",
      "high": "13.26",
      "low": "13.04",
      "close": "13.08",
      "average": "13.1955",
      "volume": "40993",
      "turnover": "540925.16",
      "trades": "76"
    },
    {
      "date": "2024-12-13",
      "bid": "13.38",
      "ask": "13.48",
      "open": "13.08",
      "high": "13.46",
      "low": "12.98",
      "close": "13.46",
      "average": "13.1736",
      "volume": "105146",
      "turnover": "1385152.52",
      "trades": "88"
    },
    {
      "date": "2024-12-16",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.48",
      "high": "13.52",
      "low": "13.08",
      "close": "13.12",
      "average": "13.2982",
      "volume": "47574",
      "turnover": "632649",
      "trades": "112"
    },
    {
      "date": "2024-12-17",
      "bid": "13.08",
      "ask": "13.14",
      "open": "13.04",
      "high": "13.14",
      "low": "13.00",
      "close": "13.14",
      "average": "13.1073",
      "volume": "78773",
      "turnover": "1032499.22",
      "trades": "115"
    },
    {
      "date": "2024-12-18",
      "bid": "13.18",
      "ask": "13.26",
      "open": "13.14",
      "high": "13.28",
      "low": "13.02",
      "close": "13.26",
      "average": "13.1355",
      "volume": "74017",
      "turnover": "972181.61",
      "trades": "117"
    },
    {
      "date": "2024-12-19",
      "bid": "12.98",
      "ask": "13.08",
      "open": "13.20",
      "high": "13.20",
      "low": "12.86",
      "close": "13.06",
      "average": "12.9977",
      "volume": "56694",
      "turnover": "737270.1",
      "trades": "133"
    },
    {
      "date": "2024-12-20",
      "bid": "12.96",
      "ask": "13.02",
      "open": "13.08",
      "high": "13.24",
      "low": "12.82",
      "close": "12.98",
      "average": "12.9812",
      "volume": "75000",
      "turnover": "973593.52",
      "trades": "210"
    },
    {
      "date": "2024-12-23",
      "bid": "13.44",
      "ask": "13.50",
      "open": "12.96",
      "high": "13.50",
      "low": "12.78",
      "close": "13.46",
      "average": "13.1442",
      "volume": "45336",
      "turnover": "595904.74",
      "trades": "92"
    },
    {
      "date": "2024-12-27",
      "bid": "13.30",
      "ask": "13.46",
      "open": "13.52",
      "high": "13.58",
      "low": "13.22",
      "close": "13.36",
      "average": "13.375",
      "volume": "79027",
      "turnover": "1056983.32",
      "trades": "191"
    },
    {
      "date": "2024-12-30",
      "bid": "13.26",
      "ask": "13.28",
      "open": "13.34",
      "high": "13.34",
      "low": "13.00",
      "close": "13.28",
      "average": "13.1123",
      "volume": "65841",
      "turnover": "863329.58",
      "trades": "150"
    },
    {
      "date": "2025-01-02",
      "bid": "13.34",
      "ask": "13.36",
      "open": "13.28",
      "high": "13.48",
      "low": "13.28",
      "close": "13.36",
      "average": "13.3559",
      "volume": "98646",
      "turnover": "1317505.72",
      "trades": "172"
    },
    {
      "date": "2025-01-03",
      "bid": "13.74",
      "ask": "13.80",
      "open": "13.32",
      "high": "13.80",
      "low": "13.22",
      "close": "13.80",
      "average": "13.4784",
      "volume": "278401",
      "turnover": "3815898.78",
      "trades": "146"
    },
    {
      "date": "2025-01-07",
      "bid": "14.72",
      "ask": "14.82",
      "open": "13.90",
      "high": "14.82",
      "low": "13.80",
      "close": "14.82",
      "average": "14.4484",
      "volume": "143851",
      "turnover": "2078411.22",
      "trades": "272"
    },
    {
      "date": "2025-01-08",
      "bid": "14.82",
      "ask": "14.84",
      "open": "14.80",
      "high": "14.84",
      "low": "14.68",
      "close": "14.72",
      "average": "14.7336",
      "volume": "58851",
      "turnover": "867088.3",
      "trades": "129"
    },
    {
      "date": "2025-01-09",
      "bid": "14.60",
      "ask": "14.64",
      "open": "14.62",
      "high": "14.70",
      "low": "14.60",
      "close": "14.60",
      "average": "14.6553",
      "volume": "10134",
      "turnover": "148516.66",
      "trades": "44"
    },
    {
      "date": "2025-01-10",
      "bid": "14.60",
      "ask": "14.66",
      "open": "14.72",
      "high": "14.72",
      "low": "14.60",
      "close": "14.68",
      "average": "14.677",
      "volume": "24060",
      "turnover": "353139.64",
      "trades": "73"
    },
    {
      "date": "2025-01-13",
      "bid": "14.02",
      "ask": "14.40",
      "open": "14.66",
      "high": "14.66",
      "low": "14.06",
      "close": "14.06",
      "average": "14.456",
      "volume": "49496",
      "turnover": "715513.72",
      "trades": "101"
    },
    {
      "date": "2025-01-14",
      "bid": "14.66",
      "ask": "14.70",
      "open": "14.26",
      "high": "14.70",
      "low": "14.12",
      "close": "14.70",
      "average": "14.3897",
      "volume": "22593",
      "turnover": "325105.52",
      "trades": "90"
    },
    {
      "date": "2025-01-15",
      "bid": "14.88",
      "ask": "15.00",
      "open": "14.72",
      "high": "15.34",
      "low": "14.70",
      "close": "14.88",
      "average": "15.1775",
      "volume": "75207",
      "turnover": "1141740.22",
      "trades": "152"
    },
    {
      "date": "2025-01-16",
      "bid": "14.98",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.20",
      "low": "14.94",
      "close": "14.94",
      "average": "14.9973",
      "volume": "16450",
      "turnover": "246700.24",
      "trades": "51"
    },
    {
      "date": "2025-01-17",
      "bid": "12.12",
      "ask": "12.24",
      "open": "14.50",
      "high": "14.50",
      "low": "12.08",
      "close": "12.12",
      "average": "12.7553",
      "volume": "636334",
      "turnover": "8116456.69",
      "trades": "968"
    },
    {
      "date": "2025-01-20",
      "bid": "12.42",
      "ask": "12.48",
      "open": "12.14",
      "high": "12.64",
      "low": "12.06",
      "close": "12.50",
      "average": "12.307",
      "volume": "69689",
      "turnover": "857660.98",
      "trades": "155"
    },
    {
      "date": "2025-01-21",
      "bid": "12.12",
      "ask": "12.14",
      "open": "12.82",
      "high": "12.82",
      "low": "12.00",
      "close": "12.16",
      "average": "12.136",
      "volume": "101513",
      "turnover": "1231959.62",
      "trades": "232"
    },
    {
      "date": "2025-01-22",
      "bid": "11.92",
      "ask": "11.96",
      "open": "12.12",
      "high": "12.12",
      "low": "11.86",
      "close": "11.92",
      "average": "11.9481",
      "volume": "59975",
      "turnover": "716586.34",
      "trades": "166"
    },
    {
      "date": "2025-01-23",
      "bid": "12.52",
      "ask": "12.58",
      "open": "11.92",
      "high": "12.78",
      "low": "11.88",
      "close": "12.58",
      "average": "12.3569",
      "volume": "123072",
      "turnover": "1520793.02",
      "trades": "211"
    },
    {
      "date": "2025-01-24",
      "bid": "12.86",
      "ask": "12.92",
      "open": "13.28",
      "high": "13.28",
      "low": "12.56",
      "close": "12.86",
      "average": "12.7956",
      "volume": "66055",
      "turnover": "844994.18",
      "trades": "135"
    },
    {
      "date": "2025-01-27",
      "bid": "12.54",
      "ask": "12.56",
      "open": "12.80",
      "high": "12.84",
      "low": "12.48",
      "close": "12.56",
      "average": "12.5838",
      "volume": "67862",
      "turnover": "853610.36",
      "trades": "155"
    },
    {
      "date": "2025-01-28",
      "bid": "12.74",
      "ask": "12.78",
      "open": "12.56",
      "high": "12.82",
      "low": "12.52",
      "close": "12.76",
      "average": "12.6475",
      "volume": "33423",
      "turnover": "422762.12",
      "trades": "110"
    },
    {
      "date": "2025-01-29",
      "bid": "12.82",
      "ask": "12.98",
      "open": "12.82",
      "high": "12.96",
      "low": "12.64",
      "close": "12.96",
      "average": "12.7881",
      "volume": "82382",
      "turnover": "1053816.34",
      "trades": "150"
    },
    {
      "date": "2025-01-30",
      "bid": "12.84",
      "ask": "12.98",
      "open": "13.24",
      "high": "13.24",
      "low": "12.52",
      "close": "12.86",
      "average": "12.7648",
      "volume": "48504",
      "turnover": "619143.24",
      "trades": "155"
    },
    {
      "date": "2025-01-31",
      "bid": "12.50",
      "ask": "12.66",
      "open": "12.86",
      "high": "13.06",
      "low": "12.48",
      "close": "12.50",
      "average": "12.6681",
      "volume": "51010",
      "turnover": "646200.96",
      "trades": "109"
    },
    {
      "date": "2025-02-03",
      "bid": "12.16",
      "ask": "12.18",
      "open": "12.28",
      "high": "12.44",
      "low": "11.98",
      "close": "12.20",
      "average": "12.1422",
      "volume": "37086",
      "turnover": "450306.2",
      "trades": "92"
    },
    {
      "date": "2025-02-04",
      "bid": "12.08",
      "ask": "12.14",
      "open": "12.18",
      "high": "12.22",
      "low": "12.00",
      "close": "12.08",
      "average": "12.1133",
      "volume": "132829",
      "turnover": "1608994.53",
      "trades": "63"
    },
    {
      "date": "2025-02-05",
      "bid": "12.18",
      "ask": "12.26",
      "open": "12.08",
      "high": "12.30",
      "low": "12.00",
      "close": "12.18",
      "average": "12.2196",
      "volume": "41940",
      "turnover": "512482.86",
      "trades": "99"
    },
    {
      "date": "2025-02-06",
      "bid": "12.48",
      "ask": "12.60",
      "open": "12.26",
      "high": "12.74",
      "low": "12.18",
      "close": "12.56",
      "average": "12.354",
      "volume": "60685",
      "turnover": "749700.06",
      "trades": "98"
    },
    {
      "date": "2025-02-07",
      "bid": "13.22",
      "ask": "13.24",
      "open": "12.80",
      "high": "13.44",
      "low": "12.62",
      "close": "13.22",
      "average": "13.1003",
      "volume": "140394",
      "turnover": "1839203.56",
      "trades": "276"
    },
    {
      "date": "2025-02-10",
      "bid": "12.56",
      "ask": "12.60",
      "open": "13.28",
      "high": "13.28",
      "low": "12.32",
      "close": "12.60",
      "average": "12.6872",
      "volume": "85691",
      "turnover": "1087174.78",
      "trades": "161"
    },
    {
      "date": "2025-02-11",
      "bid": "12.88",
      "ask": "13.02",
      "open": "12.56",
      "high": "13.02",
      "low": "12.24",
      "close": "12.90",
      "average": "12.6805",
      "volume": "96057",
      "turnover": "1218054.98",
      "trades": "103"
    },
    {
      "date": "2025-02-12",
      "bid": "12.52",
      "ask": "12.60",
      "open": "12.82",
      "high": "13.06",
      "low": "12.52",
      "close": "12.52",
      "average": "12.8669",
      "volume": "94938",
      "turnover": "1221559.02",
      "trades": "95"
    },
    {
      "date": "2025-02-13",
      "bid": "12.86",
      "ask": "12.96",
      "open": "12.52",
      "high": "12.96",
      "low": "12.26",
      "close": "12.96",
      "average": "12.5144",
      "volume": "45110",
      "turnover": "564525.7",
      "trades": "80"
    },
    {
      "date": "2025-02-14",
      "bid": "13.28",
      "ask": "13.38",
      "open": "12.74",
      "high": "13.62",
      "low": "12.74",
      "close": "13.28",
      "average": "13.2127",
      "volume": "107835",
      "turnover": "1424855.13",
      "trades": "223"
    },
    {
      "date": "2025-02-17",
      "bid": "13.40",
      "ask": "13.52",
      "open": "13.34",
      "high": "13.52",
      "low": "13.10",
      "close": "13.40",
      "average": "13.31",
      "volume": "48984",
      "turnover": "651979.22",
      "trades": "104"
    },
    {
      "date": "2025-02-18",
      "bid": "13.38",
      "ask": "13.50",
      "open": "13.22",
      "high": "13.70",
      "low": "13.10",
      "close": "13.38",
      "average": "13.3401",
      "volume": "53121",
      "turnover": "708639.64",
      "trades": "141"
    },
    {
      "date": "2025-02-19",
      "bid": "13.02",
      "ask": "13.18",
      "open": "13.38",
      "high": "13.48",
      "low": "13.10",
      "close": "13.18",
      "average": "13.2703",
      "volume": "41297",
      "turnover": "548034.92",
      "trades": "84"
    },
    {
      "date": "2025-02-20",
      "bid": "12.90",
      "ask": "13.04",
      "open": "13.00",
      "high": "13.82",
      "low": "12.88",
      "close": "12.88",
      "average": "13.3201",
      "volume": "164147",
      "turnover": "2186450.31",
      "trades": "198"
    },
    {
      "date": "2025-02-21",
      "bid": "12.90",
      "ask": "12.98",
      "open": "12.90",
      "high": "13.32",
      "low": "12.86",
      "close": "12.86",
      "average": "13.0724",
      "volume": "68577",
      "turnover": "896464.16",
      "trades": "126"
    },
    {
      "date": "2025-02-24",
      "bid": "12.56",
      "ask": "12.60",
      "open": "12.90",
      "high": "13.00",
      "low": "12.56",
      "close": "12.56",
      "average": "12.7979",
      "volume": "58162",
      "turnover": "744351.32",
      "trades": "100"
    },
    {
      "date": "2025-02-25",
      "bid": "12.32",
      "ask": "12.36",
      "open": "13.00",
      "high": "13.00",
      "low": "12.28",
      "close": "12.32",
      "average": "12.5515",
      "volume": "74512",
      "turnover": "935239.46",
      "trades": "123"
    },
    {
      "date": "2025-02-26",
      "bid": "11.88",
      "ask": "11.94",
      "open": "12.38",
      "high": "12.70",
      "low": "11.72",
      "close": "11.96",
      "average": "12.1238",
      "volume": "151015",
      "turnover": "1829903.14",
      "trades": "216"
    },
    {
      "date": "2025-02-27",
      "bid": "12.30",
      "ask": "12.38",
      "open": "11.90",
      "high": "12.44",
      "low": "11.82",
      "close": "12.30",
      "average": "12.0614",
      "volume": "44720",
      "turnover": "539384.34",
      "trades": "87"
    },
    {
      "date": "2025-02-28",
      "bid": "12.68",
      "ask": "12.74",
      "open": "12.32",
      "high": "12.74",
      "low": "12.10",
      "close": "12.74",
      "average": "12.3275",
      "volume": "53526",
      "turnover": "659841.2",
      "trades": "94"
    },
    {
      "date": "2025-03-03",
      "bid": "12.22",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.62",
      "low": "12.16",
      "close": "12.32",
      "average": "12.3931",
      "volume": "71591",
      "turnover": "887234.74",
      "trades": "112"
    },
    {
      "date": "2025-03-04",
      "bid": "11.82",
      "ask": "11.94",
      "open": "12.18",
      "high": "12.18",
      "low": "11.72",
      "close": "11.92",
      "average": "11.8566",
      "volume": "90315",
      "turnover": "1070831",
      "trades": "137"
    },
    {
      "date": "2025-03-05",
      "bid": "11.94",
      "ask": "12.00",
      "open": "11.80",
      "high": "12.10",
      "low": "11.74",
      "close": "11.94",
      "average": "11.8966",
      "volume": "50034",
      "turnover": "595236.72",
      "trades": "130"
    },
    {
      "date": "2025-03-06",
      "bid": "11.96",
      "ask": "12.08",
      "open": "12.02",
      "high": "12.24",
      "low": "11.90",
      "close": "12.06",
      "average": "12.0646",
      "volume": "37471",
      "turnover": "452073.4",
      "trades": "45"
    },
    {
      "date": "2025-03-07",
      "bid": "12.34",
      "ask": "12.36",
      "open": "12.46",
      "high": "12.50",
      "low": "12.10",
      "close": "12.36",
      "average": "12.3569",
      "volume": "23219",
      "turnover": "286914.96",
      "trades": "56"
    },
    {
      "date": "2025-03-10",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.36",
      "high": "12.50",
      "low": "12.34",
      "close": "12.42",
      "average": "12.4456",
      "volume": "14274",
      "turnover": "177648.42",
      "trades": "52"
    },
    {
      "date": "2025-03-11",
      "bid": "12.50",
      "ask": "12.58",
      "open": "12.40",
      "high": "12.60",
      "low": "12.40",
      "close": "12.50",
      "average": "12.476",
      "volume": "78799",
      "turnover": "983336.35",
      "trades": "97"
    },
    {
      "date": "2025-03-12",
      "bid": "12.28",
      "ask": "12.40",
      "open": "12.52",
      "high": "12.94",
      "low": "12.12",
      "close": "12.28",
      "average": "12.5449",
      "volume": "154785",
      "turnover": "1941818.23",
      "trades": "178"
    },
    {
      "date": "2025-03-13",
      "bid": "12.16",
      "ask": "12.28",
      "open": "12.40",
      "high": "12.54",
      "low": "12.16",
      "close": "12.22",
      "average": "12.3893",
      "volume": "28404",
      "turnover": "351908.24",
      "trades": "77"
    },
    {
      "date": "2025-03-14",
      "bid": "12.52",
      "ask": "12.60",
      "open": "12.22",
      "high": "12.80",
      "low": "12.22",
      "close": "12.52",
      "average": "12.5729",
      "volume": "64969",
      "turnover": "816847.92",
      "trades": "128"
    },
    {
      "date": "2025-03-17",
      "bid": "12.46",
      "ask": "12.48",
      "open": "12.28",
      "high": "12.58",
      "low": "12.28",
      "close": "12.46",
      "average": "12.4914",
      "volume": "75746",
      "turnover": "946203.48",
      "trades": "127"
    },
    {
      "date": "2025-03-18",
      "bid": "12.40",
      "ask": "12.46",
      "open": "12.40",
      "high": "12.58",
      "low": "12.34",
      "close": "12.40",
      "average": "12.4529",
      "volume": "22080",
      "turnover": "274960",
      "trades": "54"
    },
    {
      "date": "2025-03-19",
      "bid": "12.40",
      "ask": "12.48",
      "open": "12.40",
      "high": "12.56",
      "low": "12.34",
      "close": "12.38",
      "average": "12.424",
      "volume": "20042",
      "turnover": "249001.94",
      "trades": "57"
    },
    {
      "date": "2025-03-20",
      "bid": "12.48",
      "ask": "12.60",
      "open": "12.50",
      "high": "12.70",
      "low": "12.44",
      "close": "12.46",
      "average": "12.599",
      "volume": "15471",
      "turnover": "194918.56",
      "trades": "38"
    },
    {
      "date": "2025-03-21",
      "bid": "12.48",
      "ask": "12.54",
      "open": "12.54",
      "high": "12.54",
      "low": "12.30",
      "close": "12.30",
      "average": "12.3308",
      "volume": "15428",
      "turnover": "190239.62",
      "trades": "28"
    },
    {
      "date": "2025-03-24",
      "bid": "12.44",
      "ask": "12.50",
      "open": "12.42",
      "high": "12.90",
      "low": "12.40",
      "close": "12.44",
      "average": "12.6737",
      "volume": "54524",
      "turnover": "690955.37",
      "trades": "118"
    },
    {
      "date": "2025-03-25",
      "bid": "12.50",
      "ask": "12.52",
      "open": "12.44",
      "high": "12.64",
      "low": "12.34",
      "close": "12.50",
      "average": "12.4836",
      "volume": "25830",
      "turnover": "322452.48",
      "trades": "56"
    },
    {
      "date": "2025-03-26",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.88",
      "high": "12.88",
      "low": "12.56",
      "close": "12.60",
      "average": "12.6726",
      "volume": "30194",
      "turnover": "382637.54",
      "trades": "71"
    },
    {
      "date": "2025-03-27",
      "bid": "12.12",
      "ask": "12.26",
      "open": "12.80",
      "high": "12.80",
      "low": "12.04",
      "close": "12.28",
      "average": "12.3142",
      "volume": "73500",
      "turnover": "905094.26",
      "trades": "128"
    },
    {
      "date": "2025-03-28",
      "bid": "11.52",
      "ask": "11.66",
      "open": "12.12",
      "high": "12.12",
      "low": "11.54",
      "close": "11.78",
      "average": "11.8501",
      "volume": "97974",
      "turnover": "1160999.94",
      "trades": "162"
    },
    {
      "date": "2025-03-31",
      "bid": "11.40",
      "ask": "11.48",
      "open": "11.66",
      "high": "11.66",
      "low": "11.22",
      "close": "11.48",
      "average": "11.3427",
      "volume": "79202",
      "turnover": "898462.21",
      "trades": "94"
    },
    {
      "date": "2025-04-01",
      "bid": "11.04",
      "ask": "11.10",
      "open": "11.50",
      "high": "11.64",
      "low": "10.82",
      "close": "10.96",
      "average": "11.1568",
      "volume": "74826",
      "turnover": "834818.16",
      "trades": "114"
    },
    {
      "date": "2025-04-02",
      "bid": "10.72",
      "ask": "10.76",
      "open": "11.06",
      "high": "11.06",
      "low": "10.56",
      "close": "10.72",
      "average": "10.7266",
      "volume": "70762",
      "turnover": "759034.02",
      "trades": "151"
    },
    {
      "date": "2025-04-03",
      "bid": "10.76",
      "ask": "11.00",
      "open": "10.58",
      "high": "11.12",
      "low": "10.34",
      "close": "11.02",
      "average": "10.8542",
      "volume": "88901",
      "turnover": "964951.56",
      "trades": "112"
    },
    {
      "date": "2025-04-04",
      "bid": "10.28",
      "ask": "10.42",
      "open": "11.00",
      "high": "11.50",
      "low": "10.18",
      "close": "10.46",
      "average": "10.4914",
      "volume": "87093",
      "turnover": "913728.14",
      "trades": "147"
    },
    {
      "date": "2025-04-07",
      "bid": "9.93",
      "ask": "10.06",
      "open": "8.61",
      "high": "10.28",
      "low": "8.61",
      "close": "9.93",
      "average": "9.9129",
      "volume": "141609",
      "turnover": "1403759.16",
      "trades": "193"
    },
    {
      "date": "2025-04-08",
      "bid": "10.18",
      "ask": "10.40",
      "open": "9.93",
      "high": "10.44",
      "low": "9.80",
      "close": "10.44",
      "average": "10.1039",
      "volume": "38121",
      "turnover": "385170.55",
      "trades": "77"
    },
    {
      "date": "2025-04-09",
      "bid": "10.18",
      "ask": "10.34",
      "open": "10.02",
      "high": "10.30",
      "low": "9.99",
      "close": "10.20",
      "average": "10.0787",
      "volume": "38206",
      "turnover": "385068.04",
      "trades": "71"
    },
    {
      "date": "2025-04-10",
      "bid": "10.30",
      "ask": "10.32",
      "open": "11.02",
      "high": "11.02",
      "low": "10.18",
      "close": "10.38",
      "average": "10.4808",
      "volume": "92493",
      "turnover": "969403.6",
      "trades": "117"
    },
    {
      "date": "2025-04-11",
      "bid": "10.10",
      "ask": "10.18",
      "open": "10.40",
      "high": "10.40",
      "low": "10.08",
      "close": "10.10",
      "average": "10.2097",
      "volume": "48696",
      "turnover": "497171.8",
      "trades": "99"
    },
    {
      "date": "2025-04-14",
      "bid": "10.20",
      "ask": "10.34",
      "open": "10.24",
      "high": "10.54",
      "low": "10.14",
      "close": "10.32",
      "average": "10.3037",
      "volume": "44891",
      "turnover": "462522.7",
      "trades": "69"
    },
    {
      "date": "2025-04-15",
      "bid": "11.16",
      "ask": "11.26",
      "open": "11.20",
      "high": "11.48",
      "low": "10.58",
      "close": "11.30",
      "average": "11.1489",
      "volume": "71293",
      "turnover": "794841.56",
      "trades": "85"
    },
    {
      "date": "2025-04-16",
      "bid": "10.90",
      "ask": "10.94",
      "open": "11.18",
      "high": "11.50",
      "low": "10.82",
      "close": "10.94",
      "average": "11.2064",
      "volume": "34901",
      "turnover": "391113.22",
      "trades": "77"
    },
    {
      "date": "2025-04-17",
      "bid": "11.06",
      "ask": "11.20",
      "open": "10.94",
      "high": "11.26",
      "low": "10.82",
      "close": "11.06",
      "average": "11.0156",
      "volume": "7158",
      "turnover": "78849.44",
      "trades": "18"
    },
    {
      "date": "2025-04-22",
      "bid": "10.96",
      "ask": "10.98",
      "open": "10.92",
      "high": "11.14",
      "low": "10.86",
      "close": "11.04",
      "average": "11.0096",
      "volume": "22134",
      "turnover": "243686.74",
      "trades": "42"
    },
    {
      "date": "2025-04-23",
      "bid": "11.26",
      "ask": "11.32",
      "open": "11.18",
      "high": "11.38",
      "low": "11.08",
      "close": "11.26",
      "average": "11.281",
      "volume": "23572",
      "turnover": "265915.8",
      "trades": "49"
    },
    {
      "date": "2025-04-24",
      "bid": "11.26",
      "ask": "11.36",
      "open": "11.52",
      "high": "11.52",
      "low": "11.26",
      "close": "11.26",
      "average": "11.4019",
      "volume": "17933",
      "turnover": "204470.92",
      "trades": "47"
    },
    {
      "date": "2025-04-25",
      "bid": "9.94",
      "ask": "9.96",
      "open": "11.24",
      "high": "11.42",
      "low": "9.94",
      "close": "9.96",
      "average": "10.3792",
      "volume": "191656",
      "turnover": "1989227.79",
      "trades": "302"
    },
    {
      "date": "2025-04-28",
      "bid": "10.26",
      "ask": "10.38",
      "open": "10.16",
      "high": "10.46",
      "low": "9.96",
      "close": "10.26",
      "average": "10.2641",
      "volume": "127780",
      "turnover": "1311545.23",
      "trades": "116"
    },
    {
      "date": "2025-04-29",
      "bid": "10.28",
      "ask": "10.40",
      "open": "10.28",
      "high": "10.42",
      "low": "10.28",
      "close": "10.40",
      "average": "10.3744",
      "volume": "14753",
      "turnover": "153052.98",
      "trades": "34"
    },
    {
      "date": "2025-04-30",
      "bid": "10.32",
      "ask": "10.40",
      "open": "10.74",
      "high": "10.74",
      "low": "10.30",
      "close": "10.32",
      "average": "10.4246",
      "volume": "20931",
      "turnover": "218197.78",
      "trades": "30"
    },
    {
      "date": "2025-05-02",
      "bid": "10.16",
      "ask": "10.18",
      "open": "10.42",
      "high": "10.42",
      "low": "10.02",
      "close": "10.18",
      "average": "10.2302",
      "volume": "94620",
      "turnover": "967978.54",
      "trades": "115"
    },
    {
      "date": "2025-05-05",
      "bid": "10.12",
      "ask": "10.20",
      "open": "10.12",
      "high": "10.20",
      "low": "10.02",
      "close": "10.20",
      "average": "10.0979",
      "volume": "63953",
      "turnover": "645793",
      "trades": "81"
    },
    {
      "date": "2025-05-06",
      "bid": "10.10",
      "ask": "10.22",
      "open": "10.20",
      "high": "10.40",
      "low": "10.10",
      "close": "10.22",
      "average": "10.2902",
      "volume": "18594",
      "turnover": "191336.66",
      "trades": "31"
    },
    {
      "date": "2025-05-07",
      "bid": "10.10",
      "ask": "10.12",
      "open": "10.22",
      "high": "10.32",
      "low": "10.00",
      "close": "10.12",
      "average": "10.1083",
      "volume": "30666",
      "turnover": "309982",
      "trades": "65"
    },
    {
      "date": "2025-05-08",
      "bid": "10.62",
      "ask": "11.00",
      "open": "10.26",
      "high": "10.68",
      "low": "10.24",
      "close": "10.68",
      "average": "10.4084",
      "volume": "61836",
      "turnover": "643612.82",
      "trades": "59"
    },
    {
      "date": "2025-05-09",
      "bid": "10.32",
      "ask": "10.44",
      "open": "10.78",
      "high": "10.84",
      "low": "10.28",
      "close": "10.28",
      "average": "10.5505",
      "volume": "41163",
      "turnover": "434291.04",
      "trades": "65"
    },
    {
      "date": "2025-05-12",
      "bid": "10.32",
      "ask": "10.44",
      "open": "10.44",
      "high": "10.62",
      "low": "10.30",
      "close": "10.34",
      "average": "10.4649",
      "volume": "82182",
      "turnover": "860030.28",
      "trades": "77"
    },
    {
      "date": "2025-05-13",
      "bid": "10.62",
      "ask": "10.66",
      "open": "10.44",
      "high": "10.80",
      "low": "10.34",
      "close": "10.66",
      "average": "10.5762",
      "volume": "27814",
      "turnover": "294167.72",
      "trades": "49"
    },
    {
      "date": "2025-05-14",
      "bid": "11.56",
      "ask": "11.70",
      "open": "10.92",
      "high": "12.10",
      "low": "10.76",
      "close": "11.72",
      "average": "11.5568",
      "volume": "92917",
      "turnover": "1074285.68",
      "trades": "176"
    },
    {
      "date": "2025-05-15",
      "bid": "11.74",
      "ask": "11.84",
      "open": "11.86",
      "high": "11.88",
      "low": "11.70",
      "close": "11.84",
      "average": "11.7495",
      "volume": "50905",
      "turnover": "598108.96",
      "trades": "72"
    },
    {
      "date": "2025-05-16",
      "bid": "10.50",
      "ask": "10.64",
      "open": "11.74",
      "high": "11.88",
      "low": "10.48",
      "close": "10.58",
      "average": "10.8414",
      "volume": "194692",
      "turnover": "2110742.79",
      "trades": "301"
    },
    {
      "date": "2025-05-19",
      "bid": "10.40",
      "ask": "10.48",
      "open": "10.64",
      "high": "11.40",
      "low": "10.38",
      "close": "10.42",
      "average": "10.7372",
      "volume": "131458",
      "turnover": "1411491.52",
      "trades": "246"
    },
    {
      "date": "2025-05-20",
      "bid": "10.08",
      "ask": "10.24",
      "open": "10.58",
      "high": "10.82",
      "low": "9.97",
      "close": "10.22",
      "average": "10.2812",
      "volume": "264006",
      "turnover": "2714290.01",
      "trades": "296"
    },
    {
      "date": "2025-05-21",
      "bid": "9.76",
      "ask": "9.96",
      "open": "10.20",
      "high": "11.00",
      "low": "9.46",
      "close": "9.86",
      "average": "9.8461",
      "volume": "623786",
      "turnover": "6141858.4",
      "trades": "459"
    },
    {
      "date": "2025-05-22",
      "bid": "9.16",
      "ask": "9.23",
      "open": "9.97",
      "high": "9.97",
      "low": "9.07",
      "close": "9.12",
      "average": "9.3602",
      "volume": "553746",
      "turnover": "5183159.49",
      "trades": "495"
    },
    {
      "date": "2025-05-23",
      "bid": "9.10",
      "ask": "9.18",
      "open": "9.37",
      "high": "9.42",
      "low": "9.05",
      "close": "9.12",
      "average": "9.1667",
      "volume": "229378",
      "turnover": "2102659.96",
      "trades": "257"
    },
    {
      "date": "2025-05-26",
      "bid": "9.16",
      "ask": "9.20",
      "open": "9.18",
      "high": "9.62",
      "low": "9.08",
      "close": "9.08",
      "average": "9.2303",
      "volume": "238101",
      "turnover": "2197745.29",
      "trades": "226"
    },
    {
      "date": "2025-05-27",
      "bid": "9.16",
      "ask": "9.20",
      "open": "9.11",
      "high": "9.20",
      "low": "9.09",
      "close": "9.20",
      "average": "9.1753",
      "volume": "123075",
      "turnover": "1129251.37",
      "trades": "119"
    },
    {
      "date": "2025-05-28",
      "bid": "9.15",
      "ask": "9.19",
      "open": "9.19",
      "high": "9.20",
      "low": "9.10",
      "close": "9.19",
      "average": "9.1868",
      "volume": "13559",
      "turnover": "124564.32",
      "trades": "47"
    },
    {
      "date": "2025-05-30",
      "bid": "9.19",
      "ask": "9.32",
      "open": "9.20",
      "high": "9.32",
      "low": "9.14",
      "close": "9.20",
      "average": "9.2179",
      "volume": "186017",
      "turnover": "1714693.64",
      "trades": "224"
    },
    {
      "date": "2025-06-02",
      "bid": "9.12",
      "ask": "9.24",
      "open": "9.33",
      "high": "9.36",
      "low": "9.13",
      "close": "9.13",
      "average": "9.2362",
      "volume": "44785",
      "turnover": "413641.82",
      "trades": "83"
    },
    {
      "date": "2025-06-03",
      "bid": "9.06",
      "ask": "9.14",
      "open": "9.13",
      "high": "9.17",
      "low": "9.05",
      "close": "9.14",
      "average": "9.1034",
      "volume": "106158",
      "turnover": "966394.98",
      "trades": "70"
    },
    {
      "date": "2025-06-04",
      "bid": "9.28",
      "ask": "9.32",
      "open": "9.14",
      "high": "9.35",
      "low": "9.08",
      "close": "9.28",
      "average": "9.1721",
      "volume": "98620",
      "turnover": "904570.34",
      "trades": "136"
    },
    {
      "date": "2025-06-05",
      "bid": "9.16",
      "ask": "9.27",
      "open": "9.29",
      "high": "9.36",
      "low": "9.16",
      "close": "9.20",
      "average": "9.3041",
      "volume": "65242",
      "turnover": "607019.52",
      "trades": "76"
    },
    {
      "date": "2025-06-09",
      "bid": "9.18",
      "ask": "9.26",
      "open": "9.20",
      "high": "9.41",
      "low": "9.14",
      "close": "9.20",
      "average": "9.2605",
      "volume": "59759",
      "turnover": "553406.17",
      "trades": "116"
    },
    {
      "date": "2025-06-10",
      "bid": "9.15",
      "ask": "9.23",
      "open": "9.22",
      "high": "9.50",
      "low": "9.13",
      "close": "9.20",
      "average": "9.2529",
      "volume": "65461",
      "turnover": "605703.54",
      "trades": "105"
    },
    {
      "date": "2025-06-11",
      "bid": "9.39",
      "ask": "9.50",
      "open": "9.20",
      "high": "9.56",
      "low": "9.16",
      "close": "9.35",
      "average": "9.4519",
      "volume": "35564",
      "turnover": "336147.34",
      "trades": "93"
    },
    {
      "date": "2025-06-12",
      "bid": "9.18",
      "ask": "9.25",
      "open": "9.50",
      "high": "9.50",
      "low": "9.17",
      "close": "9.20",
      "average": "9.3352",
      "volume": "61528",
      "turnover": "574374.74",
      "trades": "103"
    },
    {
      "date": "2025-06-13",
      "bid": "9.22",
      "ask": "9.32",
      "open": "9.22",
      "high": "9.35",
      "low": "9.10",
      "close": "9.33",
      "average": "9.1892",
      "volume": "61578",
      "turnover": "565849.94",
      "trades": "76"
    },
    {
      "date": "2025-06-16",
      "bid": "9.21",
      "ask": "9.27",
      "open": "9.33",
      "high": "9.38",
      "low": "9.17",
      "close": "9.23",
      "average": "9.248",
      "volume": "35511",
      "turnover": "328404.59",
      "trades": "85"
    },
    {
      "date": "2025-06-17",
      "bid": "9.25",
      "ask": "9.34",
      "open": "9.26",
      "high": "9.50",
      "low": "9.16",
      "close": "9.26",
      "average": "9.3874",
      "volume": "80250",
      "turnover": "753279.15",
      "trades": "87"
    },
    {
      "date": "2025-06-18",
      "bid": "9.19",
      "ask": "9.27",
      "open": "9.24",
      "high": "9.34",
      "low": "9.17",
      "close": "9.19",
      "average": "9.2276",
      "volume": "44079",
      "turnover": "406745.43",
      "trades": "76"
    },
    {
      "date": "2025-06-19",
      "bid": "9.10",
      "ask": "9.16",
      "open": "9.29",
      "high": "9.29",
      "low": "9.10",
      "close": "9.13",
      "average": "9.1987",
      "volume": "51757",
      "turnover": "476098.38",
      "trades": "64"
    },
    {
      "date": "2025-06-23",
      "bid": "9.02",
      "ask": "9.05",
      "open": "9.10",
      "high": "9.20",
      "low": "9.00",
      "close": "9.02",
      "average": "9.068",
      "volume": "70461",
      "turnover": "638943.22",
      "trades": "118"
    },
    {
      "date": "2025-06-24",
      "bid": "9.21",
      "ask": "9.31",
      "open": "9.09",
      "high": "9.41",
      "low": "9.02",
      "close": "9.21",
      "average": "9.1837",
      "volume": "97249",
      "turnover": "893123.18",
      "trades": "104"
    },
    {
      "date": "2025-06-25",
      "bid": "9.16",
      "ask": "9.24",
      "open": "9.31",
      "high": "9.34",
      "low": "9.12",
      "close": "9.23",
      "average": "9.2337",
      "volume": "45731",
      "turnover": "422271.97",
      "trades": "68"
    },
    {
      "date": "2025-06-26",
      "bid": "9.15",
      "ask": "9.23",
      "open": "9.24",
      "high": "9.28",
      "low": "9.13",
      "close": "9.22",
      "average": "9.20",
      "volume": "28559",
      "turnover": "262742.88",
      "trades": "48"
    },
    {
      "date": "2025-06-27",
      "bid": "9.26",
      "ask": "9.34",
      "open": "9.22",
      "high": "9.35",
      "low": "9.18",
      "close": "9.35",
      "average": "9.2625",
      "volume": "61547",
      "turnover": "570088.14",
      "trades": "76"
    },
    {
      "date": "2025-06-30",
      "bid": "10.00",
      "ask": "10.02",
      "open": "9.36",
      "high": "10.08",
      "low": "9.25",
      "close": "10.00",
      "average": "9.5467",
      "volume": "243660",
      "turnover": "2326150.1",
      "trades": "205"
    },
    {
      "date": "2025-07-01",
      "bid": "9.85",
      "ask": "9.91",
      "open": "10.02",
      "high": "10.34",
      "low": "9.83",
      "close": "9.92",
      "average": "10.0171",
      "volume": "102563",
      "turnover": "1027383.25",
      "trades": "117"
    },
    {
      "date": "2025-07-02",
      "bid": "10.36",
      "ask": "10.42",
      "open": "9.93",
      "high": "10.42",
      "low": "9.90",
      "close": "10.42",
      "average": "10.157",
      "volume": "109958",
      "turnover": "1116857.98",
      "trades": "207"
    },
    {
      "date": "2025-07-03",
      "bid": "10.62",
      "ask": "10.70",
      "open": "10.42",
      "high": "10.92",
      "low": "10.42",
      "close": "10.66",
      "average": "10.7198",
      "volume": "154403",
      "turnover": "1655118.95",
      "trades": "260"
    },
    {
      "date": "2025-07-04",
      "bid": "10.40",
      "ask": "10.52",
      "open": "10.66",
      "high": "10.66",
      "low": "10.26",
      "close": "10.58",
      "average": "10.4699",
      "volume": "97836",
      "turnover": "1024334.52",
      "trades": "91"
    },
    {
      "date": "2025-07-07",
      "bid": "10.26",
      "ask": "10.32",
      "open": "10.64",
      "high": "10.98",
      "low": "10.26",
      "close": "10.26",
      "average": "10.4729",
      "volume": "81694",
      "turnover": "855523.23",
      "trades": "122"
    },
    {
      "date": "2025-07-08",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.26",
      "high": "10.60",
      "low": "10.22",
      "close": "10.38",
      "average": "10.3989",
      "volume": "41621",
      "turnover": "432811.7",
      "trades": "90"
    },
    {
      "date": "2025-07-09",
      "bid": "10.50",
      "ask": "10.62",
      "open": "10.38",
      "high": "10.66",
      "low": "10.36",
      "close": "10.50",
      "average": "10.4395",
      "volume": "49774",
      "turnover": "519616.74",
      "trades": "64"
    },
    {
      "date": "2025-07-10",
      "bid": "10.38",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.68",
      "low": "10.26",
      "close": "10.38",
      "average": "10.5024",
      "volume": "90508",
      "turnover": "950609.48",
      "trades": "91"
    },
    {
      "date": "2025-07-11",
      "bid": "9.86",
      "ask": "10.10",
      "open": "9.94",
      "high": "10.08",
      "low": "9.26",
      "close": "10.08",
      "average": "9.7579",
      "volume": "395753",
      "turnover": "3862107.33",
      "trades": "378"
    },
    {
      "date": "2025-07-14",
      "bid": "10.08",
      "ask": "10.20",
      "open": "10.00",
      "high": "10.22",
      "low": "9.90",
      "close": "10.12",
      "average": "10.041",
      "volume": "47125",
      "turnover": "473181.7",
      "trades": "53"
    },
    {
      "date": "2025-07-15",
      "bid": "10.44",
      "ask": "10.56",
      "open": "10.08",
      "high": "10.64",
      "low": "9.91",
      "close": "10.44",
      "average": "10.4007",
      "volume": "69474",
      "turnover": "722590.33",
      "trades": "114"
    },
    {
      "date": "2025-07-16",
      "bid": "10.12",
      "ask": "10.22",
      "open": "10.40",
      "high": "10.48",
      "low": "10.10",
      "close": "10.10",
      "average": "10.2983",
      "volume": "52939",
      "turnover": "545230.44",
      "trades": "67"
    },
    {
      "date": "2025-07-17",
      "bid": "10.12",
      "ask": "10.20",
      "open": "10.18",
      "high": "10.22",
      "low": "10.10",
      "close": "10.16",
      "average": "10.1674",
      "volume": "21558",
      "turnover": "219190.85",
      "trades": "51"
    },
    {
      "date": "2025-07-18",
      "bid": "10.00",
      "ask": "10.18",
      "open": "10.20",
      "high": "10.22",
      "low": "10.00",
      "close": "10.02",
      "average": "10.1136",
      "volume": "97615",
      "turnover": "987239.9",
      "trades": "80"
    },
    {
      "date": "2025-07-21",
      "bid": "10.26",
      "ask": "10.40",
      "open": "10.00",
      "high": "10.54",
      "low": "10.00",
      "close": "10.26",
      "average": "10.3533",
      "volume": "57703",
      "turnover": "597416.78",
      "trades": "82"
    },
    {
      "date": "2025-07-22",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.40",
      "high": "10.60",
      "low": "10.30",
      "close": "10.40",
      "average": "10.45",
      "volume": "126959",
      "turnover": "1326726",
      "trades": "112"
    },
    {
      "date": "2025-07-23",
      "bid": "10.78",
      "ask": "10.86",
      "open": "10.46",
      "high": "10.86",
      "low": "10.46",
      "close": "10.78",
      "average": "10.689",
      "volume": "64710",
      "turnover": "691691.41",
      "trades": "67"
    },
    {
      "date": "2025-07-24",
      "bid": "10.64",
      "ask": "10.72",
      "open": "11.00",
      "high": "11.24",
      "low": "10.60",
      "close": "10.62",
      "average": "10.8843",
      "volume": "158259",
      "turnover": "1722516.63",
      "trades": "177"
    },
    {
      "date": "2025-07-25",
      "bid": "10.42",
      "ask": "10.48",
      "open": "10.80",
      "high": "10.92",
      "low": "10.36",
      "close": "10.36",
      "average": "10.6305",
      "volume": "77974",
      "turnover": "829130.03",
      "trades": "80"
    },
    {
      "date": "2025-07-28",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.46",
      "high": "10.54",
      "low": "10.30",
      "close": "10.30",
      "average": "10.4452",
      "volume": "45743",
      "turnover": "477815.45",
      "trades": "70"
    },
    {
      "date": "2025-07-29",
      "bid": "10.66",
      "ask": "10.74",
      "open": "10.32",
      "high": "10.80",
      "low": "10.32",
      "close": "10.60",
      "average": "10.6312",
      "volume": "55582",
      "turnover": "590901.74",
      "trades": "87"
    },
    {
      "date": "2025-07-30",
      "bid": "10.62",
      "ask": "10.64",
      "open": "10.74",
      "high": "10.78",
      "low": "10.60",
      "close": "10.62",
      "average": "10.6343",
      "volume": "74346",
      "turnover": "790616.02",
      "trades": "97"
    },
    {
      "date": "2025-07-31",
      "bid": "10.56",
      "ask": "10.70",
      "open": "10.78",
      "high": "10.78",
      "low": "10.56",
      "close": "10.68",
      "average": "10.6413",
      "volume": "23896",
      "turnover": "254284.7",
      "trades": "47"
    },
    {
      "date": "2025-08-01",
      "bid": "10.28",
      "ask": "10.40",
      "open": "10.56",
      "high": "10.68",
      "low": "10.28",
      "close": "10.30",
      "average": "10.3797",
      "volume": "53210",
      "turnover": "552302.5",
      "trades": "87"
    },
    {
      "date": "2025-08-04",
      "bid": "10.30",
      "ask": "10.48",
      "open": "10.24",
      "high": "10.42",
      "low": "10.20",
      "close": "10.32",
      "average": "10.2924",
      "volume": "36495",
      "turnover": "375619.31",
      "trades": "53"
    },
    {
      "date": "2025-08-05",
      "bid": "10.24",
      "ask": "10.38",
      "open": "10.30",
      "high": "10.46",
      "low": "10.20",
      "close": "10.24",
      "average": "10.2956",
      "volume": "40934",
      "turnover": "421441.22",
      "trades": "73"
    },
    {
      "date": "2025-08-06",
      "bid": "10.02",
      "ask": "10.14",
      "open": "10.38",
      "high": "10.48",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1936",
      "volume": "69052",
      "turnover": "703888.32",
      "trades": "101"
    },
    {
      "date": "2025-08-07",
      "bid": "10.08",
      "ask": "10.20",
      "open": "10.14",
      "high": "10.22",
      "low": "9.97",
      "close": "10.06",
      "average": "10.0777",
      "volume": "30355",
      "turnover": "305909.99",
      "trades": "59"
    },
    {
      "date": "2025-08-08",
      "bid": "10.10",
      "ask": "10.18",
      "open": "10.08",
      "high": "10.30",
      "low": "10.06",
      "close": "10.12",
      "average": "10.1404",
      "volume": "23893",
      "turnover": "242284.62",
      "trades": "53"
    },
    {
      "date": "2025-08-11",
      "bid": "10.06",
      "ask": "10.14",
      "open": "10.10",
      "high": "10.16",
      "low": "9.98",
      "close": "10.06",
      "average": "10.0404",
      "volume": "63832",
      "turnover": "640899.06",
      "trades": "50"
    },
    {
      "date": "2025-08-12",
      "bid": "9.96",
      "ask": "10.02",
      "open": "10.14",
      "high": "10.30",
      "low": "9.92",
      "close": "9.96",
      "average": "10.0354",
      "volume": "25719",
      "turnover": "258099.37",
      "trades": "47"
    },
    {
      "date": "2025-08-13",
      "bid": "10.02",
      "ask": "10.04",
      "open": "9.96",
      "high": "10.12",
      "low": "9.90",
      "close": "10.02",
      "average": "10.0041",
      "volume": "33536",
      "turnover": "335496.82",
      "trades": "39"
    },
    {
      "date": "2025-08-14",
      "bid": "10.00",
      "ask": "10.06",
      "open": "10.18",
      "high": "10.18",
      "low": "9.90",
      "close": "10.10",
      "average": "10.0148",
      "volume": "27123",
      "turnover": "271632.45",
      "trades": "45"
    },
    {
      "date": "2025-08-15",
      "bid": "9.96",
      "ask": "10.02",
      "open": "10.10",
      "high": "10.10",
      "low": "9.95",
      "close": "10.04",
      "average": "10.0155",
      "volume": "37957",
      "turnover": "380160.53",
      "trades": "47"
    },
    {
      "date": "2025-08-18",
      "bid": "10.16",
      "ask": "10.22",
      "open": "10.00",
      "high": "10.22",
      "low": "9.90",
      "close": "10.16",
      "average": "10.1048",
      "volume": "22183",
      "turnover": "224154.12",
      "trades": "37"
    },
    {
      "date": "2025-08-19",
      "bid": "10.06",
      "ask": "10.10",
      "open": "10.14",
      "high": "10.32",
      "low": "10.00",
      "close": "10.06",
      "average": "10.1533",
      "volume": "65222",
      "turnover": "662217.22",
      "trades": "64"
    },
    {
      "date": "2025-08-20",
      "bid": "10.08",
      "ask": "10.18",
      "open": "10.16",
      "high": "10.18",
      "low": "9.94",
      "close": "10.06",
      "average": "10.0436",
      "volume": "72841",
      "turnover": "731582.53",
      "trades": "67"
    },
    {
      "date": "2025-08-21",
      "bid": "10.00",
      "ask": "10.06",
      "open": "10.02",
      "high": "10.08",
      "low": "9.93",
      "close": "10.00",
      "average": "10.0218",
      "volume": "24400",
      "turnover": "244531.78",
      "trades": "51"
    },
    {
      "date": "2025-08-22",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.02",
      "high": "10.20",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1241",
      "volume": "43655",
      "turnover": "441952.48",
      "trades": "64"
    },
    {
      "date": "2025-08-25",
      "bid": "10.04",
      "ask": "10.10",
      "open": "10.22",
      "high": "10.36",
      "low": "10.00",
      "close": "10.04",
      "average": "10.075",
      "volume": "22564",
      "turnover": "227388.22",
      "trades": "68"
    },
    {
      "date": "2025-08-26",
      "bid": "10.00",
      "ask": "10.02",
      "open": "10.10",
      "high": "10.12",
      "low": "10.02",
      "close": "10.04",
      "average": "10.0293",
      "volume": "35099",
      "turnover": "352018.26",
      "trades": "56"
    },
    {
      "date": "2025-08-27",
      "bid": "10.22",
      "ask": "10.28",
      "open": "10.00",
      "high": "10.30",
      "low": "9.97",
      "close": "10.30",
      "average": "10.2049",
      "volume": "24113",
      "turnover": "246069.93",
      "trades": "41"
    },
    {
      "date": "2025-08-28",
      "bid": "10.40",
      "ask": "10.46",
      "open": "10.32",
      "high": "10.52",
      "low": "10.28",
      "close": "10.46",
      "average": "10.4441",
      "volume": "88426",
      "turnover": "923527.18",
      "trades": "74"
    },
    {
      "date": "2025-08-29",
      "bid": "10.54",
      "ask": "10.58",
      "open": "10.36",
      "high": "10.70",
      "low": "10.36",
      "close": "10.54",
      "average": "10.4761",
      "volume": "112366",
      "turnover": "1177162.82",
      "trades": "82"
    },
    {
      "date": "2025-09-01",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.54",
      "high": "10.54",
      "low": "10.36",
      "close": "10.50",
      "average": "10.448",
      "volume": "34586",
      "turnover": "361355.5",
      "trades": "40"
    },
    {
      "date": "2025-09-02",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.54",
      "high": "10.54",
      "low": "10.36",
      "close": "10.40",
      "average": "10.408",
      "volume": "49394",
      "turnover": "514104.63",
      "trades": "61"
    },
    {
      "date": "2025-09-03",
      "bid": "10.40",
      "ask": "10.52",
      "open": "10.32",
      "high": "10.52",
      "low": "10.28",
      "close": "10.50",
      "average": "10.3987",
      "volume": "37961",
      "turnover": "394744.38",
      "trades": "34"
    },
    {
      "date": "2025-09-04",
      "bid": "10.52",
      "ask": "10.58",
      "open": "10.40",
      "high": "10.60",
      "low": "10.40",
      "close": "10.52",
      "average": "10.5187",
      "volume": "43710",
      "turnover": "459753.32",
      "trades": "43"
    },
    {
      "date": "2025-09-05",
      "bid": "10.60",
      "ask": "10.64",
      "open": "10.58",
      "high": "10.78",
      "low": "10.56",
      "close": "10.60",
      "average": "10.6609",
      "volume": "116592",
      "turnover": "1243084.62",
      "trades": "71"
    },
    {
      "date": "2025-09-08",
      "bid": "10.30",
      "ask": "10.38",
      "open": "10.60",
      "high": "15.00",
      "low": "10.20",
      "close": "15.00",
      "average": "11.5452",
      "volume": "139173",
      "turnover": "1606775.68",
      "trades": "114"
    },
    {
      "date": "2025-09-09",
      "bid": "10.44",
      "ask": "10.58",
      "open": "10.40",
      "high": "10.70",
      "low": "10.40",
      "close": "10.50",
      "average": "10.5868",
      "volume": "37481",
      "turnover": "396983.26",
      "trades": "53"
    },
    {
      "date": "2025-09-10",
      "bid": "10.76",
      "ask": "10.78",
      "open": "10.52",
      "high": "10.78",
      "low": "10.38",
      "close": "10.70",
      "average": "10.592",
      "volume": "61607",
      "turnover": "652654.95",
      "trades": "93"
    },
    {
      "date": "2025-09-11",
      "bid": "10.98",
      "ask": "11.10",
      "open": "10.80",
      "high": "11.00",
      "low": "10.76",
      "close": "11.00",
      "average": "10.9036",
      "volume": "201981",
      "turnover": "2203649.79",
      "trades": "80"
    },
    {
      "date": "2025-09-12",
      "bid": "11.00",
      "ask": "11.04",
      "open": "11.00",
      "high": "11.04",
      "low": "10.92",
      "close": "11.00",
      "average": "10.9971",
      "volume": "27743",
      "turnover": "305091.62",
      "trades": "39"
    },
    {
      "date": "2025-09-15",
      "bid": "11.06",
      "ask": "11.10",
      "open": "11.02",
      "high": "11.10",
      "low": "10.94",
      "close": "11.06",
      "average": "11.0765",
      "volume": "15570",
      "turnover": "172461.12",
      "trades": "40"
    },
    {
      "date": "2025-09-16",
      "bid": "11.26",
      "ask": "11.36",
      "open": "11.52",
      "high": "11.52",
      "low": "10.98",
      "close": "11.24",
      "average": "11.2198",
      "volume": "45607",
      "turnover": "511623.69",
      "trades": "65"
    },
    {
      "date": "2025-09-17",
      "bid": "11.20",
      "ask": "11.36",
      "open": "11.38",
      "high": "11.38",
      "low": "11.20",
      "close": "11.34",
      "average": "11.2785",
      "volume": "50505",
      "turnover": "569621.82",
      "trades": "46"
    },
    {
      "date": "2025-09-18",
      "bid": "11.28",
      "ask": "11.42",
      "open": "11.34",
      "high": "11.80",
      "low": "11.28",
      "close": "11.28",
      "average": "11.5001",
      "volume": "244919",
      "turnover": "2816735.91",
      "trades": "95"
    },
    {
      "date": "2025-09-19",
      "bid": "10.98",
      "ask": "11.08",
      "open": "11.42",
      "high": "11.42",
      "low": "10.98",
      "close": "10.98",
      "average": "11.1163",
      "volume": "30083",
      "turnover": "334412.76",
      "trades": "51"
    },
    {
      "date": "2025-09-22",
      "bid": "10.80",
      "ask": "10.84",
      "open": "10.98",
      "high": "11.00",
      "low": "10.78",
      "close": "10.80",
      "average": "10.8496",
      "volume": "31969",
      "turnover": "346851.16",
      "trades": "49"
    },
    {
      "date": "2025-09-23",
      "bid": "10.82",
      "ask": "10.94",
      "open": "10.78",
      "high": "10.86",
      "low": "10.58",
      "close": "10.80",
      "average": "10.7648",
      "volume": "80090",
      "turnover": "862094.46",
      "trades": "68"
    },
    {
      "date": "2025-09-24",
      "bid": "10.50",
      "ask": "10.56",
      "open": "10.82",
      "high": "10.82",
      "low": "10.50",
      "close": "10.50",
      "average": "10.6855",
      "volume": "30849",
      "turnover": "329634.65",
      "trades": "53"
    },
    {
      "date": "2025-09-25",
      "bid": "10.40",
      "ask": "10.54",
      "open": "10.50",
      "high": "10.60",
      "low": "10.36",
      "close": "10.40",
      "average": "10.5085",
      "volume": "52730",
      "turnover": "554113.58",
      "trades": "59"
    },
    {
      "date": "2025-09-26",
      "bid": "10.18",
      "ask": "10.30",
      "open": "10.54",
      "high": "10.54",
      "low": "10.16",
      "close": "10.16",
      "average": "10.3217",
      "volume": "24018",
      "turnover": "247903.1",
      "trades": "38"
    },
    {
      "date": "2025-09-29",
      "bid": "10.00",
      "ask": "10.08",
      "open": "10.02",
      "high": "10.16",
      "low": "9.87",
      "close": "10.02",
      "average": "10.0035",
      "volume": "633158",
      "turnover": "6334060.6",
      "trades": "142"
    },
    {
      "date": "2025-09-30",
      "bid": "10.04",
      "ask": "10.08",
      "open": "10.08",
      "high": "10.10",
      "low": "9.78",
      "close": "10.10",
      "average": "9.9933",
      "volume": "73197",
      "turnover": "731497.92",
      "trades": "77"
    },
    {
      "date": "2025-10-01",
      "bid": "6.96",
      "ask": "7.03",
      "open": "7.81",
      "high": "7.81",
      "low": "6.56",
      "close": "7.00",
      "average": "7.085",
      "volume": "1878259",
      "turnover": "13311919.06",
      "trades": "1513"
    },
    {
      "date": "2025-10-02",
      "bid": "5.68",
      "ask": "5.81",
      "open": "6.96",
      "high": "6.96",
      "low": "5.65",
      "close": "5.80",
      "average": "6.1726",
      "volume": "1887205",
      "turnover": "11643583.81",
      "trades": "1259"
    },
    {
      "date": "2025-10-03",
      "bid": "5.70",
      "ask": "5.77",
      "open": "5.81",
      "high": "6.07",
      "low": "5.65",
      "close": "5.77",
      "average": "5.8259",
      "volume": "674883",
      "turnover": "3931793.88",
      "trades": "416"
    },
    {
      "date": "2025-10-06",
      "bid": "5.70",
      "ask": "5.76",
      "open": "5.80",
      "high": "6.09",
      "low": "5.68",
      "close": "5.78",
      "average": "5.8238",
      "volume": "228925",
      "turnover": "1333221.99",
      "trades": "187"
    },
    {
      "date": "2025-10-07",
      "bid": "5.58",
      "ask": "5.60",
      "open": "5.75",
      "high": "5.81",
      "low": "5.58",
      "close": "5.58",
      "average": "5.6586",
      "volume": "309245",
      "turnover": "1749751.59",
      "trades": "202"
    },
    {
      "date": "2025-10-08",
      "bid": "5.64",
      "ask": "5.65",
      "open": "5.57",
      "high": "5.71",
      "low": "5.52",
      "close": "5.65",
      "average": "5.623",
      "volume": "311714",
      "turnover": "1752612.98",
      "trades": "193"
    },
    {
      "date": "2025-10-09",
      "bid": "5.26",
      "ask": "5.33",
      "open": "5.63",
      "high": "5.65",
      "low": "5.22",
      "close": "5.26",
      "average": "5.3685",
      "volume": "378852",
      "turnover": "2033872.38",
      "trades": "382"
    },
    {
      "date": "2025-10-10",
      "bid": "5.10",
      "ask": "5.11",
      "open": "5.34",
      "high": "5.35",
      "low": "5.06",
      "close": "5.06",
      "average": "5.1633",
      "volume": "274846",
      "turnover": "1419080.97",
      "trades": "234"
    },
    {
      "date": "2025-10-13",
      "bid": "4.885",
      "ask": "4.91",
      "open": "5.00",
      "high": "5.00",
      "low": "4.825",
      "close": "4.885",
      "average": "4.9097",
      "volume": "415221",
      "turnover": "2038617.71",
      "trades": "240"
    },
    {
      "date": "2025-10-14",
      "bid": "4.89",
      "ask": "4.92",
      "open": "4.885",
      "high": "5.00",
      "low": "4.885",
      "close": "4.92",
      "average": "4.9305",
      "volume": "98262",
      "turnover": "484476.18",
      "trades": "97"
    },
    {
      "date": "2025-10-15",
      "bid": "4.99",
      "ask": "5.03",
      "open": "4.97",
      "high": "5.06",
      "low": "4.95",
      "close": "5.04",
      "average": "5.0214",
      "volume": "168448",
      "turnover": "845847.3",
      "trades": "109"
    },
    {
      "date": "2025-10-16",
      "bid": "4.76",
      "ask": "4.815",
      "open": "5.07",
      "high": "5.12",
      "low": "4.735",
      "close": "4.76",
      "average": "4.8388",
      "volume": "429801",
      "turnover": "2079723.24",
      "trades": "235"
    },
    {
      "date": "2025-10-17",
      "bid": "4.725",
      "ask": "4.74",
      "open": "4.785",
      "high": "4.785",
      "low": "4.70",
      "close": "4.725",
      "average": "4.7431",
      "volume": "241998",
      "turnover": "1147816.18",
      "trades": "160"
    },
    {
      "date": "2025-10-20",
      "bid": "4.78",
      "ask": "4.785",
      "open": "4.795",
      "high": "4.855",
      "low": "4.715",
      "close": "4.715",
      "average": "4.7927",
      "volume": "157271",
      "turnover": "753759.38",
      "trades": "115"
    },
    {
      "date": "2025-10-21",
      "bid": "4.645",
      "ask": "4.69",
      "open": "4.90",
      "high": "4.90",
      "low": "4.61",
      "close": "4.69",
      "average": "4.7058",
      "volume": "189236",
      "turnover": "890576.93",
      "trades": "144"
    },
    {
      "date": "2025-10-22",
      "bid": "4.615",
      "ask": "4.66",
      "open": "4.695",
      "high": "4.70",
      "low": "4.58",
      "close": "4.61",
      "average": "4.6387",
      "volume": "136760",
      "turnover": "634365.85",
      "trades": "93"
    },
    {
      "date": "2025-10-23",
      "bid": "4.555",
      "ask": "4.575",
      "open": "4.655",
      "high": "4.69",
      "low": "4.51",
      "close": "4.51",
      "average": "4.5667",
      "volume": "207101",
      "turnover": "945743.55",
      "trades": "164"
    },
    {
      "date": "2025-10-24",
      "bid": "4.06",
      "ask": "4.18",
      "open": "4.235",
      "high": "4.235",
      "low": "3.885",
      "close": "4.175",
      "average": "3.9998",
      "volume": "1131702",
      "turnover": "4526258.37",
      "trades": "685"
    },
    {
      "date": "2025-10-27",
      "bid": "4.505",
      "ask": "4.565",
      "open": "4.38",
      "high": "4.765",
      "low": "4.38",
      "close": "4.60",
      "average": "4.5881",
      "volume": "748879",
      "turnover": "3436167.81",
      "trades": "552"
    },
    {
      "date": "2025-10-28",
      "bid": "5.01",
      "ask": "5.04",
      "open": "4.63",
      "high": "5.23",
      "low": "4.63",
      "close": "5.05",
      "average": "5.0695",
      "volume": "682295",
      "turnover": "3460092.47",
      "trades": "473"
    },
    {
      "date": "2025-10-29",
      "bid": "4.90",
      "ask": "4.94",
      "open": "5.31",
      "high": "5.38",
      "low": "4.90",
      "close": "4.94",
      "average": "5.0395",
      "volume": "383795",
      "turnover": "1935681.22",
      "trades": "200"
    },
    {
      "date": "2025-10-30",
      "bid": "4.75",
      "ask": "4.78",
      "open": "5.16",
      "high": "5.16",
      "low": "4.70",
      "close": "4.705",
      "average": "4.7946",
      "volume": "327212",
      "turnover": "1569182.81",
      "trades": "202"
    },
    {
      "date": "2025-10-31",
      "bid": "4.835",
      "ask": "4.915",
      "open": "5.09",
      "high": "5.09",
      "low": "4.80",
      "close": "4.975",
      "average": "4.9279",
      "volume": "84123",
      "turnover": "414546.85",
      "trades": "94"
    },
    {
      "date": "2025-11-03",
      "bid": "4.92",
      "ask": "4.995",
      "open": "4.98",
      "high": "5.04",
      "low": "4.915",
      "close": "4.925",
      "average": "4.9596",
      "volume": "69420",
      "turnover": "344297.21",
      "trades": "72"
    },
    {
      "date": "2025-11-04",
      "bid": "4.81",
      "ask": "4.845",
      "open": "5.01",
      "high": "5.01",
      "low": "4.775",
      "close": "4.875",
      "average": "4.8692",
      "volume": "98567",
      "turnover": "479937.69",
      "trades": "94"
    },
    {
      "date": "2025-11-05",
      "bid": "4.355",
      "ask": "4.43",
      "open": "4.85",
      "high": "4.85",
      "low": "4.31",
      "close": "4.43",
      "average": "4.4906",
      "volume": "352661",
      "turnover": "1583708.97",
      "trades": "225"
    },
    {
      "date": "2025-11-06",
      "bid": "4.165",
      "ask": "4.17",
      "open": "4.335",
      "high": "4.425",
      "low": "4.15",
      "close": "4.17",
      "average": "4.2361",
      "volume": "270408",
      "turnover": "1144876.8",
      "trades": "201"
    },
    {
      "date": "2025-11-07",
      "bid": "4.00",
      "ask": "4.075",
      "open": "4.17",
      "high": "4.235",
      "low": "3.995",
      "close": "4.005",
      "average": "4.0338",
      "volume": "211920",
      "turnover": "854617.97",
      "trades": "162"
    },
    {
      "date": "2025-11-10",
      "bid": "3.92",
      "ask": "3.95",
      "open": "3.98",
      "high": "4.045",
      "low": "3.92",
      "close": "3.92",
      "average": "3.9427",
      "volume": "138831",
      "turnover": "547373.42",
      "trades": "101"
    },
    {
      "date": "2025-11-11",
      "bid": "4.005",
      "ask": "4.06",
      "open": "4.015",
      "high": "4.45",
      "low": "4.00",
      "close": "4.055",
      "average": "4.157",
      "volume": "325715",
      "turnover": "1354006.95",
      "trades": "258"
    },
    {
      "date": "2025-11-12",
      "bid": "3.98",
      "ask": "3.995",
      "open": "4.06",
      "high": "4.06",
      "low": "3.95",
      "close": "3.98",
      "average": "4.0022",
      "volume": "91579",
      "turnover": "366514.5",
      "trades": "104"
    },
    {
      "date": "2025-11-13",
      "bid": "3.98",
      "ask": "4.01",
      "open": "3.98",
      "high": "4.04",
      "low": "3.95",
      "close": "3.98",
      "average": "3.9977",
      "volume": "28462",
      "turnover": "113781.47",
      "trades": "40"
    },
    {
      "date": "2025-11-14",
      "bid": "3.92",
      "ask": "3.945",
      "open": "4.005",
      "high": "4.02",
      "low": "3.89",
      "close": "3.90",
      "average": "3.9591",
      "volume": "68879",
      "turnover": "272700.64",
      "trades": "72"
    },
    {
      "date": "2025-11-17",
      "bid": "3.91",
      "ask": "3.95",
      "open": "3.855",
      "high": "4.00",
      "low": "3.85",
      "close": "3.90",
      "average": "3.9312",
      "volume": "61154",
      "turnover": "240409.2",
      "trades": "77"
    },
    {
      "date": "2025-11-18",
      "bid": "3.76",
      "ask": "3.795",
      "open": "3.91",
      "high": "3.955",
      "low": "3.76",
      "close": "3.76",
      "average": "3.8171",
      "volume": "173065",
      "turnover": "660602.71",
      "trades": "89"
    },
    {
      "date": "2025-11-19",
      "bid": "3.81",
      "ask": "3.83",
      "open": "3.795",
      "high": "4.02",
      "low": "3.795",
      "close": "3.80",
      "average": "3.8131",
      "volume": "85215",
      "turnover": "324935.61",
      "trades": "39"
    },
    {
      "date": "2025-11-20",
      "bid": "3.815",
      "ask": "3.83",
      "open": "3.81",
      "high": "4.075",
      "low": "3.78",
      "close": "3.79",
      "average": "3.8288",
      "volume": "70910",
      "turnover": "271496.9",
      "trades": "51"
    },
    {
      "date": "2025-11-21",
      "bid": "3.74",
      "ask": "3.785",
      "open": "3.83",
      "high": "3.83",
      "low": "3.73",
      "close": "3.74",
      "average": "3.7533",
      "volume": "70947",
      "turnover": "266283.45",
      "trades": "41"
    },
    {
      "date": "2025-11-24",
      "bid": "3.705",
      "ask": "3.765",
      "open": "3.74",
      "high": "3.84",
      "low": "3.70",
      "close": "3.765",
      "average": "3.7505",
      "volume": "86028",
      "turnover": "322646.1",
      "trades": "49"
    },
    {
      "date": "2025-11-25",
      "bid": "3.80",
      "ask": "3.81",
      "open": "3.77",
      "high": "3.81",
      "low": "3.725",
      "close": "3.80",
      "average": "3.7803",
      "volume": "44739",
      "turnover": "169128.34",
      "trades": "46"
    },
    {
      "date": "2025-11-26",
      "bid": "3.80",
      "ask": "3.81",
      "open": "3.85",
      "high": "3.85",
      "low": "3.77",
      "close": "3.81",
      "average": "3.8153",
      "volume": "77694",
      "turnover": "296401.4",
      "trades": "47"
    },
    {
      "date": "2025-11-27",
      "bid": "3.91",
      "ask": "3.975",
      "open": "3.825",
      "high": "3.98",
      "low": "3.815",
      "close": "3.91",
      "average": "3.8856",
      "volume": "153536",
      "turnover": "596611",
      "trades": "163"
    },
    {
      "date": "2025-11-28",
      "bid": "4.23",
      "ask": "4.30",
      "open": "3.92",
      "high": "4.45",
      "low": "3.92",
      "close": "4.25",
      "average": "4.022",
      "volume": "1610717",
      "turnover": "6489657.57",
      "trades": "227"
    },
    {
      "date": "2025-12-01",
      "bid": "4.15",
      "ask": "4.205",
      "open": "4.225",
      "high": "4.29",
      "low": "4.125",
      "close": "4.21",
      "average": "4.2459",
      "volume": "129330",
      "turnover": "548860.51",
      "trades": "62"
    },
    {
      "date": "2025-12-02",
      "bid": "3.99",
      "ask": "4.05",
      "open": "4.005",
      "high": "4.15",
      "low": "3.985",
      "close": "4.02",
      "average": "4.0399",
      "volume": "114365",
      "turnover": "462018.45",
      "trades": "73"
    },
    {
      "date": "2025-12-03",
      "bid": "3.97",
      "ask": "4.025",
      "open": "3.99",
      "high": "4.045",
      "low": "3.955",
      "close": "4.00",
      "average": "4.0126",
      "volume": "141060",
      "turnover": "565659.75",
      "trades": "50"
    },
    {
      "date": "2025-12-04",
      "bid": "4.22",
      "ask": "4.24",
      "open": "3.95",
      "high": "4.24",
      "low": "3.95",
      "close": "4.24",
      "average": "4.0822",
      "volume": "171430",
      "turnover": "698648.12",
      "trades": "73"
    },
    {
      "date": "2025-12-05",
      "bid": "4.515",
      "ask": "4.525",
      "open": "4.24",
      "high": "4.62",
      "low": "4.20",
      "close": "4.47",
      "average": "4.4349",
      "volume": "280983",
      "turnover": "1246127.84",
      "trades": "201"
    },
    {
      "date": "2025-12-08",
      "bid": "4.29",
      "ask": "4.365",
      "open": "4.505",
      "high": "4.505",
      "low": "4.24",
      "close": "4.295",
      "average": "4.3261",
      "volume": "150956",
      "turnover": "653065.33",
      "trades": "88"
    },
    {
      "date": "2025-12-09",
      "bid": "4.22",
      "ask": "4.285",
      "open": "4.385",
      "high": "4.385",
      "low": "4.24",
      "close": "4.24",
      "average": "4.3131",
      "volume": "71164",
      "turnover": "306085.29",
      "trades": "39"
    },
    {
      "date": "2025-12-10",
      "bid": "4.20",
      "ask": "4.22",
      "open": "4.22",
      "high": "4.265",
      "low": "4.115",
      "close": "4.20",
      "average": "4.1902",
      "volume": "58438",
      "turnover": "245329.84",
      "trades": "45"
    },
    {
      "date": "2025-12-11",
      "bid": "4.15",
      "ask": "4.185",
      "open": "4.20",
      "high": "4.32",
      "low": "4.15",
      "close": "4.15",
      "average": "4.2062",
      "volume": "37061",
      "turnover": "155884.86",
      "trades": "33"
    },
    {
      "date": "2025-12-12",
      "bid": "4.21",
      "ask": "4.265",
      "open": "4.155",
      "high": "4.255",
      "low": "4.15",
      "close": "4.21",
      "average": "4.1828",
      "volume": "29683",
      "turnover": "124158.23",
      "trades": "41"
    },
    {
      "date": "2025-12-15",
      "bid": "4.115",
      "ask": "4.19",
      "open": "4.205",
      "high": "4.205",
      "low": "4.08",
      "close": "4.115",
      "average": "4.1122",
      "volume": "100746",
      "turnover": "414288.48",
      "trades": "50"
    },
    {
      "date": "2025-12-16",
      "bid": "4.12",
      "ask": "4.195",
      "open": "4.115",
      "high": "4.20",
      "low": "4.115",
      "close": "4.125",
      "average": "4.1702",
      "volume": "41184",
      "turnover": "171747.17",
      "trades": "36"
    },
    {
      "date": "2025-12-17",
      "bid": "4.18",
      "ask": "4.19",
      "open": "4.12",
      "high": "4.295",
      "low": "4.12",
      "close": "4.18",
      "average": "4.2083",
      "volume": "101356",
      "turnover": "426538.19",
      "trades": "61"
    },
    {
      "date": "2025-12-18",
      "bid": "4.10",
      "ask": "4.175",
      "open": "4.165",
      "high": "4.245",
      "low": "4.065",
      "close": "4.10",
      "average": "4.1213",
      "volume": "204359",
      "turnover": "842221.61",
      "trades": "44"
    },
    {
      "date": "2025-12-19",
      "bid": "4.12",
      "ask": "4.165",
      "open": "4.11",
      "high": "4.17",
      "low": "4.10",
      "close": "4.12",
      "average": "4.1115",
      "volume": "28654",
      "turnover": "117812.05",
      "trades": "23"
    },
    {
      "date": "2025-12-22",
      "bid": "3.86",
      "ask": "3.895",
      "open": "4.165",
      "high": "4.165",
      "low": "3.86",
      "close": "3.865",
      "average": "3.9502",
      "volume": "190638",
      "turnover": "752933.33",
      "trades": "132"
    },
    {
      "date": "2025-12-23",
      "bid": "4.155",
      "ask": "4.245",
      "open": "3.92",
      "high": "4.25",
      "low": "3.92",
      "close": "4.16",
      "average": "4.0594",
      "volume": "317665",
      "turnover": "1289542.55",
      "trades": "133"
    },
    {
      "date": "2025-12-29",
      "bid": "4.065",
      "ask": "4.11",
      "open": "4.00",
      "high": "4.155",
      "low": "4.00",
      "close": "4.065",
      "average": "4.099",
      "volume": "131174",
      "turnover": "537686.18",
      "trades": "105"
    },
    {
      "date": "2025-12-30",
      "bid": "4.97",
      "ask": "5.05",
      "open": "4.455",
      "high": "5.34",
      "low": "4.455",
      "close": "4.97",
      "average": "4.9871",
      "volume": "1071920",
      "turnover": "5345743.73",
      "trades": "727"
    },
    {
      "date": "2026-01-02",
      "bid": "5.58",
      "ask": "5.60",
      "open": "5.08",
      "high": "5.74",
      "low": "5.05",
      "close": "5.62",
      "average": "5.5235",
      "volume": "647808",
      "turnover": "3578151.89",
      "trades": "426"
    },
    {
      "date": "2026-01-05",
      "bid": "5.27",
      "ask": "5.33",
      "open": "5.60",
      "high": "5.61",
      "low": "5.27",
      "close": "5.33",
      "average": "5.3876",
      "volume": "325486",
      "turnover": "1753448.52",
      "trades": "239"
    },
    {
      "date": "2026-01-07",
      "bid": "5.11",
      "ask": "5.16",
      "open": "5.32",
      "high": "5.32",
      "low": "5.08",
      "close": "5.18",
      "average": "5.2123",
      "volume": "135749",
      "turnover": "707486.78",
      "trades": "121"
    },
    {
      "date": "2026-01-08",
      "bid": "5.02",
      "ask": "5.10",
      "open": "5.13",
      "high": "5.20",
      "low": "5.00",
      "close": "5.08",
      "average": "5.101",
      "volume": "102570",
      "turnover": "523212.63",
      "trades": "84"
    },
    {
      "date": "2026-01-09",
      "bid": "4.905",
      "ask": "4.97",
      "open": "5.01",
      "high": "5.05",
      "low": "4.93",
      "close": "4.99",
      "average": "4.9814",
      "volume": "149572",
      "turnover": "745075.43",
      "trades": "133"
    },
    {
      "date": "2026-01-12",
      "bid": "4.725",
      "ask": "4.855",
      "open": "4.905",
      "high": "4.955",
      "low": "4.68",
      "close": "4.73",
      "average": "4.7868",
      "volume": "283555",
      "turnover": "1357327.91",
      "trades": "146"
    },
    {
      "date": "2026-01-13",
      "bid": "4.705",
      "ask": "4.755",
      "open": "4.725",
      "high": "4.775",
      "low": "4.66",
      "close": "4.755",
      "average": "4.7267",
      "volume": "146798",
      "turnover": "693864.25",
      "trades": "66"
    },
    {
      "date": "2026-01-14",
      "bid": "4.55",
      "ask": "4.585",
      "open": "4.78",
      "high": "4.78",
      "low": "4.545",
      "close": "4.55",
      "average": "4.6212",
      "volume": "107957",
      "turnover": "498892.2",
      "trades": "83"
    },
    {
      "date": "2026-01-15",
      "bid": "4.51",
      "ask": "4.55",
      "open": "4.55",
      "high": "4.605",
      "low": "4.50",
      "close": "4.51",
      "average": "4.5451",
      "volume": "84520",
      "turnover": "384151.38",
      "trades": "57"
    },
    {
      "date": "2026-01-16",
      "bid": "4.55",
      "ask": "4.605",
      "open": "4.50",
      "high": "4.66",
      "low": "4.50",
      "close": "4.54",
      "average": "4.5895",
      "volume": "73213",
      "turnover": "336012.85",
      "trades": "48"
    },
    {
      "date": "2026-01-19",
      "bid": "4.455",
      "ask": "4.48",
      "open": "4.595",
      "high": "4.595",
      "low": "4.40",
      "close": "4.40",
      "average": "4.4902",
      "volume": "96126",
      "turnover": "431608.36",
      "trades": "72"
    },
    {
      "date": "2026-01-20",
      "bid": "4.395",
      "ask": "4.475",
      "open": "4.455",
      "high": "4.455",
      "low": "4.23",
      "close": "4.39",
      "average": "4.3067",
      "volume": "111342",
      "turnover": "479520.02",
      "trades": "50"
    },
    {
      "date": "2026-01-21",
      "bid": "4.395",
      "ask": "4.475",
      "open": "4.39",
      "high": "4.40",
      "low": "4.235",
      "close": "4.40",
      "average": "4.3377",
      "volume": "257688",
      "turnover": "1117701.03",
      "trades": "51"
    },
    {
      "date": "2026-01-22",
      "bid": "4.425",
      "ask": "4.495",
      "open": "4.475",
      "high": "4.50",
      "low": "4.31",
      "close": "4.485",
      "average": "4.4083",
      "volume": "90804",
      "turnover": "400290.2",
      "trades": "48"
    },
    {
      "date": "2026-01-23",
      "bid": "4.41",
      "ask": "4.44",
      "open": "4.495",
      "high": "4.495",
      "low": "4.36",
      "close": "4.44",
      "average": "4.431",
      "volume": "65143",
      "turnover": "288655.47",
      "trades": "51"
    },
    {
      "date": "2026-01-26",
      "bid": "4.47",
      "ask": "4.535",
      "open": "4.395",
      "high": "4.55",
      "low": "4.395",
      "close": "4.51",
      "average": "4.4964",
      "volume": "163503",
      "turnover": "735166.98",
      "trades": "53"
    },
    {
      "date": "2026-01-27",
      "bid": "4.47",
      "ask": "4.485",
      "open": "4.595",
      "high": "4.795",
      "low": "4.44",
      "close": "4.44",
      "average": "4.6396",
      "volume": "224636",
      "turnover": "1042218.93",
      "trades": "118"
    },
    {
      "date": "2026-01-28",
      "bid": "4.365",
      "ask": "4.435",
      "open": "4.44",
      "high": "4.495",
      "low": "4.345",
      "close": "4.44",
      "average": "4.4065",
      "volume": "114086",
      "turnover": "502722.1",
      "trades": "53"
    },
    {
      "date": "2026-01-29",
      "bid": "4.32",
      "ask": "4.36",
      "open": "4.44",
      "high": "4.44",
      "low": "4.30",
      "close": "4.315",
      "average": "4.3479",
      "volume": "77104",
      "turnover": "335244.07",
      "trades": "71"
    },
    {
      "date": "2026-01-30",
      "bid": "4.32",
      "ask": "4.37",
      "open": "4.36",
      "high": "4.36",
      "low": "4.27",
      "close": "4.355",
      "average": "4.3124",
      "volume": "55920",
      "turnover": "241151.94",
      "trades": "37"
    },
    {
      "date": "2026-02-02",
      "bid": "4.275",
      "ask": "4.315",
      "open": "4.34",
      "high": "4.34",
      "low": "4.19",
      "close": "4.315",
      "average": "4.2753",
      "volume": "167243",
      "turnover": "715009.31",
      "trades": "64"
    },
    {
      "date": "2026-02-03",
      "bid": "4.265",
      "ask": "4.315",
      "open": "4.315",
      "high": "4.415",
      "low": "4.29",
      "close": "4.29",
      "average": "4.3335",
      "volume": "97844",
      "turnover": "424004.72",
      "trades": "47"
    },
    {
      "date": "2026-02-04",
      "bid": "4.29",
      "ask": "4.345",
      "open": "4.265",
      "high": "4.345",
      "low": "4.25",
      "close": "4.345",
      "average": "4.295",
      "volume": "98727",
      "turnover": "424036.38",
      "trades": "39"
    },
    {
      "date": "2026-02-05",
      "bid": "4.38",
      "ask": "4.50",
      "open": "4.36",
      "high": "4.50",
      "low": "4.345",
      "close": "4.50",
      "average": "4.3751",
      "volume": "75882",
      "turnover": "331994.23",
      "trades": "44"
    },
    {
      "date": "2026-02-06",
      "bid": "3.855",
      "ask": "3.895",
      "open": "4.11",
      "high": "4.20",
      "low": "3.80",
      "close": "3.895",
      "average": "3.8856",
      "volume": "609179",
      "turnover": "2366998.2",
      "trades": "294"
    },
    {
      "date": "2026-02-09",
      "bid": "3.755",
      "ask": "3.80",
      "open": "3.90",
      "high": "3.995",
      "low": "3.71",
      "close": "3.78",
      "average": "3.8472",
      "volume": "208525",
      "turnover": "802227.54",
      "trades": "114"
    },
    {
      "date": "2026-02-10",
      "bid": "3.87",
      "ask": "3.95",
      "open": "3.78",
      "high": "3.95",
      "low": "3.70",
      "close": "3.95",
      "average": "3.7985",
      "volume": "232522",
      "turnover": "883233.86",
      "trades": "88"
    },
    {
      "date": "2026-02-11",
      "bid": "3.94",
      "ask": "3.99",
      "open": "3.95",
      "high": "3.99",
      "low": "3.82",
      "close": "3.99",
      "average": "3.8732",
      "volume": "178733",
      "turnover": "692269.65",
      "trades": "72"
    },
    {
      "date": "2026-02-12",
      "bid": "3.82",
      "ask": "3.88",
      "open": "3.985",
      "high": "4.00",
      "low": "3.78",
      "close": "3.825",
      "average": "3.8651",
      "volume": "110290",
      "turnover": "426285.65",
      "trades": "48"
    },
    {
      "date": "2026-02-13",
      "bid": "3.85",
      "ask": "3.895",
      "open": "3.88",
      "high": "3.88",
      "low": "3.735",
      "close": "3.815",
      "average": "3.8284",
      "volume": "88276",
      "turnover": "337958.26",
      "trades": "41"
    },
    {
      "date": "2026-02-16",
      "bid": "3.815",
      "ask": "3.915",
      "open": "3.85",
      "high": "3.94",
      "low": "3.845",
      "close": "3.865",
      "average": "3.9001",
      "volume": "49033",
      "turnover": "191231.69",
      "trades": "27"
    },
    {
      "date": "2026-02-17",
      "bid": "3.905",
      "ask": "3.925",
      "open": "3.92",
      "high": "3.97",
      "low": "3.905",
      "close": "3.905",
      "average": "3.9349",
      "volume": "47331",
      "turnover": "186240.55",
      "trades": "26"
    },
    {
      "date": "2026-02-18",
      "bid": "3.84",
      "ask": "3.885",
      "open": "3.905",
      "high": "3.975",
      "low": "3.835",
      "close": "3.89",
      "average": "3.8865",
      "volume": "75773",
      "turnover": "294493.79",
      "trades": "35"
    },
    {
      "date": "2026-02-19",
      "bid": "3.885",
      "ask": "3.90",
      "open": "3.885",
      "high": "3.90",
      "low": "3.83",
      "close": "3.90",
      "average": "3.8862",
      "volume": "80436",
      "turnover": "312589.87",
      "trades": "49"
    },
    {
      "date": "2026-02-20",
      "bid": "3.86",
      "ask": "3.88",
      "open": "3.95",
      "high": "3.95",
      "low": "3.85",
      "close": "3.88",
      "average": "3.8946",
      "volume": "47650",
      "turnover": "185579.21",
      "trades": "28"
    },
    {
      "date": "2026-02-23",
      "bid": "3.87",
      "ask": "3.88",
      "open": "3.88",
      "high": "3.925",
      "low": "3.835",
      "close": "3.87",
      "average": "3.8729",
      "volume": "49460",
      "turnover": "191552.49",
      "trades": "22"
    },
    {
      "date": "2026-02-24",
      "bid": "3.84",
      "ask": "3.895",
      "open": "3.88",
      "high": "3.90",
      "low": "3.785",
      "close": "3.845",
      "average": "3.824",
      "volume": "75205",
      "turnover": "287585.6",
      "trades": "19"
    },
    {
      "date": "2026-02-25",
      "bid": "3.775",
      "ask": "3.845",
      "open": "3.805",
      "high": "3.84",
      "low": "3.75",
      "close": "3.775",
      "average": "3.8121",
      "volume": "261905",
      "turnover": "998423.47",
      "trades": "99"
    },
    {
      "date": "2026-02-26",
      "bid": "3.985",
      "ask": "4.10",
      "open": "3.855",
      "high": "4.10",
      "low": "3.845",
      "close": "4.04",
      "average": "3.9465",
      "volume": "66975",
      "turnover": "264318.41",
      "trades": "64"
    },
    {
      "date": "2026-02-27",
      "bid": "4.04",
      "ask": "4.07",
      "open": "3.985",
      "high": "4.10",
      "low": "3.985",
      "close": "4.07",
      "average": "4.0756",
      "volume": "10686",
      "turnover": "43552.06",
      "trades": "25"
    },
    {
      "date": "2026-03-02",
      "bid": "3.945",
      "ask": "4.02",
      "open": "4.07",
      "high": "4.07",
      "low": "3.935",
      "close": "3.955",
      "average": "3.9628",
      "volume": "111295",
      "turnover": "441080.86",
      "trades": "41"
    },
    {
      "date": "2026-03-03",
      "bid": "3.85",
      "ask": "3.89",
      "open": "3.93",
      "high": "3.93",
      "low": "3.825",
      "close": "3.89",
      "average": "3.8826",
      "volume": "52174",
      "turnover": "202568.86",
      "trades": "21"
    },
    {
      "date": "2026-03-04",
      "bid": "3.81",
      "ask": "3.88",
      "open": "3.88",
      "high": "3.935",
      "low": "3.81",
      "close": "3.81",
      "average": "3.8796",
      "volume": "48234",
      "turnover": "187130.03",
      "trades": "21"
    },
    {
      "date": "2026-03-05",
      "bid": "3.835",
      "ask": "3.915",
      "open": "3.88",
      "high": "3.945",
      "low": "3.825",
      "close": "3.845",
      "average": "3.894",
      "volume": "14216",
      "turnover": "55357.3",
      "trades": "10"
    },
    {
      "date": "2026-03-06",
      "bid": "3.825",
      "ask": "3.94",
      "open": "3.90",
      "high": "3.99",
      "low": "3.895",
      "close": "3.90",
      "average": "3.9009",
      "volume": "12693",
      "turnover": "49514.37",
      "trades": "10"
    },
    {
      "date": "2026-03-09",
      "bid": "3.80",
      "ask": "3.82",
      "open": "3.755",
      "high": "3.84",
      "low": "3.75",
      "close": "3.80",
      "average": "3.766",
      "volume": "11601",
      "turnover": "43689.67",
      "trades": "19"
    },
    {
      "date": "2026-03-10",
      "bid": "3.81",
      "ask": "3.915",
      "open": "3.795",
      "high": "3.865",
      "low": "3.725",
      "close": "3.815",
      "average": "3.7895",
      "volume": "45678",
      "turnover": "173097.21",
      "trades": "32"
    },
    {
      "date": "2026-03-11",
      "bid": "3.705",
      "ask": "3.79",
      "open": "3.81",
      "high": "3.81",
      "low": "3.70",
      "close": "3.79",
      "average": "3.7374",
      "volume": "99956",
      "turnover": "373572.64",
      "trades": "34"
    },
    {
      "date": "2026-03-12",
      "bid": "3.73",
      "ask": "3.79",
      "open": "3.795",
      "high": "3.80",
      "low": "3.72",
      "close": "3.80",
      "average": "3.7499",
      "volume": "24964",
      "turnover": "93613.52",
      "trades": "16"
    },
    {
      "date": "2026-03-13",
      "bid": "3.705",
      "ask": "3.725",
      "open": "3.655",
      "high": "3.76",
      "low": "3.655",
      "close": "3.705",
      "average": "3.7362",
      "volume": "25120",
      "turnover": "93854",
      "trades": "17"
    },
    {
      "date": "2026-03-16",
      "bid": "3.745",
      "ask": "3.795",
      "open": "3.69",
      "high": "3.795",
      "low": "3.69",
      "close": "3.745",
      "average": "3.7317",
      "volume": "54065",
      "turnover": "201757.04",
      "trades": "26"
    },
    {
      "date": "2026-03-17",
      "bid": "3.955",
      "ask": "4.055",
      "open": "3.745",
      "high": "4.10",
      "low": "3.745",
      "close": "4.055",
      "average": "3.908",
      "volume": "193774",
      "turnover": "757296.6",
      "trades": "76"
    },
    {
      "date": "2026-03-18",
      "bid": "3.925",
      "ask": "3.98",
      "open": "4.055",
      "high": "4.10",
      "low": "3.92",
      "close": "3.92",
      "average": "4.0001",
      "volume": "50490",
      "turnover": "201963.97",
      "trades": "35"
    },
    {
      "date": "2026-03-19",
      "bid": "3.86",
      "ask": "3.915",
      "open": "3.93",
      "high": "3.93",
      "low": "3.81",
      "close": "3.915",
      "average": "3.8475",
      "volume": "75753",
      "turnover": "291458.5",
      "trades": "29"
    },
    {
      "date": "2026-03-20",
      "bid": "3.815",
      "ask": "3.855",
      "open": "3.91",
      "high": "3.91",
      "low": "3.815",
      "close": "3.855",
      "average": "3.8501",
      "volume": "17016",
      "turnover": "65514.14",
      "trades": "9"
    },
    {
      "date": "2026-03-23",
      "bid": "3.79",
      "ask": "3.81",
      "open": "3.815",
      "high": "3.815",
      "low": "3.75",
      "close": "3.81",
      "average": "3.7829",
      "volume": "28763",
      "turnover": "108807.41",
      "trades": "22"
    },
    {
      "date": "2026-03-24",
      "bid": "3.765",
      "ask": "3.815",
      "open": "3.81",
      "high": "3.81",
      "low": "3.715",
      "close": "3.765",
      "average": "3.7705",
      "volume": "22289",
      "turnover": "84039.85",
      "trades": "9"
    },
    {
      "date": "2026-03-25",
      "bid": "3.85",
      "ask": "3.905",
      "open": "3.705",
      "high": "3.985",
      "low": "3.70",
      "close": "3.90",
      "average": "3.8491",
      "volume": "57805",
      "turnover": "222494.91",
      "trades": "32"
    },
    {
      "date": "2026-03-26",
      "bid": "3.80",
      "ask": "3.845",
      "open": "3.905",
      "high": "3.955",
      "low": "3.80",
      "close": "3.80",
      "average": "3.8895",
      "volume": "20784",
      "turnover": "80838.45",
      "trades": "18"
    },
    {
      "date": "2026-03-27",
      "bid": "3.77",
      "ask": "3.82",
      "open": "3.80",
      "high": "3.85",
      "low": "3.775",
      "close": "3.775",
      "average": "3.8242",
      "volume": "31862",
      "turnover": "121846.88",
      "trades": "18"
    },
    {
      "date": "2026-03-30",
      "bid": "3.81",
      "ask": "3.84",
      "open": "3.845",
      "high": "3.90",
      "low": "3.82",
      "close": "3.84",
      "average": "3.8808",
      "volume": "39795",
      "turnover": "154436.03",
      "trades": "42"
    },
    {
      "date": "2026-03-31",
      "bid": "3.98",
      "ask": "4.005",
      "open": "3.845",
      "high": "4.035",
      "low": "3.845",
      "close": "4.005",
      "average": "3.984",
      "volume": "73940",
      "turnover": "294573.45",
      "trades": "48"
    },
    {
      "date": "2026-04-01",
      "bid": "4.08",
      "ask": "4.125",
      "open": "4.095",
      "high": "4.205",
      "low": "4.045",
      "close": "4.135",
      "average": "4.10",
      "volume": "117019",
      "turnover": "479780.49",
      "trades": "49"
    },
    {
      "date": "2026-04-02",
      "bid": "4.11",
      "ask": "4.175",
      "open": "4.26",
      "high": "4.32",
      "low": "4.17",
      "close": "4.175",
      "average": "4.2054",
      "volume": "34689",
      "turnover": "145879.76",
      "trades": "21"
    },
    {
      "date": "2026-04-07",
      "bid": "4.05",
      "ask": "4.175",
      "open": "4.175",
      "high": "4.235",
      "low": "4.035",
      "close": "4.18",
      "average": "4.1452",
      "volume": "118327",
      "turnover": "490493.21",
      "trades": "59"
    },
    {
      "date": "2026-04-08",
      "bid": "4.055",
      "ask": "4.09",
      "open": "4.18",
      "high": "4.18",
      "low": "4.00",
      "close": "4.09",
      "average": "4.0773",
      "volume": "86468",
      "turnover": "352594.56",
      "trades": "53"
    },
    {
      "date": "2026-04-09",
      "bid": "4.04",
      "ask": "4.05",
      "open": "4.02",
      "high": "4.075",
      "low": "4.005",
      "close": "4.04",
      "average": "4.037",
      "volume": "15814",
      "turnover": "63840.77",
      "trades": "24"
    },
    {
      "date": "2026-04-10",
      "bid": "4.025",
      "ask": "4.06",
      "open": "4.05",
      "high": "4.16",
      "low": "3.965",
      "close": "4.055",
      "average": "4.0252",
      "volume": "99158",
      "turnover": "399133.58",
      "trades": "42"
    },
    {
      "date": "2026-04-13",
      "bid": "3.97",
      "ask": "4.02",
      "open": "4.055",
      "high": "4.055",
      "low": "3.955",
      "close": "3.97",
      "average": "3.9955",
      "volume": "16985",
      "turnover": "67857.86",
      "trades": "23"
    },
    {
      "date": "2026-04-14",
      "bid": "4.03",
      "ask": "4.04",
      "open": "3.96",
      "high": "4.07",
      "low": "3.94",
      "close": "4.03",
      "average": "3.9923",
      "volume": "77775",
      "turnover": "310501.4",
      "trades": "26"
    },
    {
      "date": "2026-04-15",
      "bid": "4.185",
      "ask": "4.235",
      "open": "4.03",
      "high": "4.23",
      "low": "4.005",
      "close": "4.21",
      "average": "4.1615",
      "volume": "107176",
      "turnover": "446012.81",
      "trades": "44"
    },
    {
      "date": "2026-04-16",
      "bid": "4.295",
      "ask": "4.355",
      "open": "4.21",
      "high": "4.355",
      "low": "4.21",
      "close": "4.355",
      "average": "4.2964",
      "volume": "85808",
      "turnover": "368662.59",
      "trades": "50"
    },
    {
      "date": "2026-04-17",
      "bid": "4.33",
      "ask": "4.38",
      "open": "4.355",
      "high": "4.44",
      "low": "4.25",
      "close": "4.325",
      "average": "4.3291",
      "volume": "38751",
      "turnover": "167755.89",
      "trades": "36"
    },
    {
      "date": "2026-04-20",
      "bid": "4.125",
      "ask": "4.16",
      "open": "4.325",
      "high": "4.325",
      "low": "4.16",
      "close": "4.16",
      "average": "4.2116",
      "volume": "105936",
      "turnover": "446182.26",
      "trades": "38"
    },
    {
      "date": "2026-04-21",
      "bid": "4.105",
      "ask": "4.165",
      "open": "4.215",
      "high": "4.215",
      "low": "4.075",
      "close": "4.165",
      "average": "4.1216",
      "volume": "83385",
      "turnover": "343682.19",
      "trades": "50"
    },
    {
      "date": "2026-04-22",
      "bid": "4.115",
      "ask": "4.175",
      "open": "4.165",
      "high": "4.165",
      "low": "4.085",
      "close": "4.115",
      "average": "4.1084",
      "volume": "56476",
      "turnover": "232024.32",
      "trades": "28"
    },
    {
      "date": "2026-04-23",
      "bid": "4.08",
      "ask": "4.175",
      "open": "4.115",
      "high": "4.115",
      "low": "3.975",
      "close": "4.08",
      "average": "4.0418",
      "volume": "73874",
      "turnover": "298581.14",
      "trades": "38"
    },
    {
      "date": "2026-04-24",
      "bid": "3.655",
      "ask": "3.66",
      "open": "3.985",
      "high": "4.005",
      "low": "3.65",
      "close": "3.65",
      "average": "3.7374",
      "volume": "429711",
      "turnover": "1605995.06",
      "trades": "250"
    },
    {
      "date": "2026-04-27",
      "bid": "3.65",
      "ask": "3.67",
      "open": "3.65",
      "high": "3.725",
      "low": "3.60",
      "close": "3.61",
      "average": "3.6433",
      "volume": "194095",
      "turnover": "707154.3",
      "trades": "84"
    },
    {
      "date": "2026-04-28",
      "bid": "3.565",
      "ask": "3.615",
      "open": "3.65",
      "high": "3.65",
      "low": "3.56",
      "close": "3.615",
      "average": "3.5888",
      "volume": "39531",
      "turnover": "141868.62",
      "trades": "27"
    },
    {
      "date": "2026-04-29",
      "bid": "3.575",
      "ask": "3.635",
      "open": "3.615",
      "high": "3.70",
      "low": "3.565",
      "close": "3.565",
      "average": "3.6279",
      "volume": "47481",
      "turnover": "172257.52",
      "trades": "23"
    },
    {
      "date": "2026-04-30",
      "bid": "3.52",
      "ask": "3.545",
      "open": "3.63",
      "high": "3.63",
      "low": "3.53",
      "close": "3.545",
      "average": "3.5483",
      "volume": "33976",
      "turnover": "120555.93",
      "trades": "18"
    },
    {
      "date": "2026-05-04",
      "bid": "3.465",
      "ask": "3.49",
      "open": "3.545",
      "high": "3.59",
      "low": "3.405",
      "close": "3.49",
      "average": "3.5086",
      "volume": "85097",
      "turnover": "298560.8",
      "trades": "52"
    },
    {
      "date": "2026-05-05",
      "bid": "3.315",
      "ask": "3.335",
      "open": "3.465",
      "high": "3.465",
      "low": "3.30",
      "close": "3.335",
      "average": "3.3532",
      "volume": "208960",
      "turnover": "700674.84",
      "trades": "103"
    },
    {
      "date": "2026-05-06",
      "bid": "3.70",
      "ask": "3.705",
      "open": "3.325",
      "high": "3.85",
      "low": "3.325",
      "close": "3.70",
      "average": "3.5941",
      "volume": "229291",
      "turnover": "824098.93",
      "trades": "131"
    },
    {
      "date": "2026-05-07",
      "bid": "3.77",
      "ask": "3.83",
      "open": "3.70",
      "high": "3.805",
      "low": "3.70",
      "close": "3.76",
      "average": "3.7505",
      "volume": "74985",
      "turnover": "281251.8",
      "trades": "53"
    },
    {
      "date": "2026-05-08",
      "bid": "4.12",
      "ask": "4.20",
      "open": "3.755",
      "high": "4.215",
      "low": "3.755",
      "close": "4.20",
      "average": "4.0018",
      "volume": "163545",
      "turnover": "654476.36",
      "trades": "82"
    },
    {
      "date": "2026-05-11",
      "bid": "4.00",
      "ask": "4.075",
      "open": "4.20",
      "high": "4.20",
      "low": "4.00",
      "close": "4.005",
      "average": "4.0578",
      "volume": "57509",
      "turnover": "233366.48",
      "trades": "44"
    },
    {
      "date": "2026-05-12",
      "bid": "3.735",
      "ask": "3.77",
      "open": "3.995",
      "high": "3.995",
      "low": "3.715",
      "close": "3.77",
      "average": "3.8356",
      "volume": "81324",
      "turnover": "311926.37",
      "trades": "48"
    },
    {
      "date": "2026-05-13",
      "bid": "3.64",
      "ask": "3.685",
      "open": "3.725",
      "high": "3.735",
      "low": "3.62",
      "close": "3.63",
      "average": "3.6805",
      "volume": "135595",
      "turnover": "499059.44",
      "trades": "67"
    },
    {
      "date": "2026-05-15",
      "bid": "3.60",
      "ask": "3.655",
      "open": "3.63",
      "high": "3.775",
      "low": "3.50",
      "close": "3.595",
      "average": "3.5786",
      "volume": "125826",
      "turnover": "450276.72",
      "trades": "65"
    },
    {
      "date": "2026-05-18",
      "bid": "3.66",
      "ask": "3.70",
      "open": "3.595",
      "high": "3.70",
      "low": "3.50",
      "close": "3.65",
      "average": "3.6193",
      "volume": "180579",
      "turnover": "653568.29",
      "trades": "49"
    },
    {
      "date": "2026-05-19",
      "bid": "3.84",
      "ask": "3.88",
      "open": "3.66",
      "high": "4.00",
      "low": "3.66",
      "close": "3.88",
      "average": "3.815",
      "volume": "79042",
      "turnover": "301542.82",
      "trades": "52"
    },
    {
      "date": "2026-05-20",
      "bid": "3.81",
      "ask": "3.865",
      "open": "3.88",
      "high": "3.88",
      "low": "3.81",
      "close": "3.81",
      "average": "3.8674",
      "volume": "34119",
      "turnover": "131951.39",
      "trades": "28"
    },
    {
      "date": "2026-05-21",
      "bid": "3.72",
      "ask": "3.795",
      "open": "3.805",
      "high": "3.87",
      "low": "3.745",
      "close": "3.75",
      "average": "3.7712",
      "volume": "45293",
      "turnover": "170830.02",
      "trades": "32"
    },
    {
      "date": "2026-05-22",
      "bid": "3.65",
      "ask": "3.70",
      "open": "3.795",
      "high": "3.81",
      "low": "3.675",
      "close": "3.70",
      "average": "3.7439",
      "volume": "40947",
      "turnover": "153301.62",
      "trades": "32"
    },
    {
      "date": "2026-05-25",
      "bid": "3.755",
      "ask": "3.795",
      "open": "3.705",
      "high": "3.855",
      "low": "3.705",
      "close": "3.75",
      "average": "3.7756",
      "volume": "72582",
      "turnover": "274038.91",
      "trades": "42"
    },
    {
      "date": "2026-05-26",
      "bid": "3.795",
      "ask": "3.825",
      "open": "3.805",
      "high": "3.87",
      "low": "3.795",
      "close": "3.825",
      "average": "3.8238",
      "volume": "37036",
      "turnover": "141617.79",
      "trades": "21"
    },
    {
      "date": "2026-05-27",
      "bid": "3.76",
      "ask": "3.825",
      "open": "3.825",
      "high": "3.865",
      "low": "3.755",
      "close": "3.755",
      "average": "3.8148",
      "volume": "39781",
      "turnover": "151754.69",
      "trades": "18"
    },
    {
      "date": "2026-05-28",
      "bid": "3.855",
      "ask": "3.915",
      "open": "3.76",
      "high": "3.92",
      "low": "3.705",
      "close": "3.92",
      "average": "3.809",
      "volume": "34300",
      "turnover": "130648.93",
      "trades": "30"
    },
    {
      "date": "2026-05-29",
      "bid": "3.805",
      "ask": "3.85",
      "open": "3.915",
      "high": "3.915",
      "low": "3.67",
      "close": "3.67",
      "average": "3.7227",
      "volume": "75060",
      "turnover": "279422.68",
      "trades": "29"
    },
    {
      "date": "2026-06-01",
      "bid": "3.62",
      "ask": "3.66",
      "open": "3.795",
      "high": "3.795",
      "low": "3.605",
      "close": "3.605",
      "average": "3.6837",
      "volume": "15856",
      "turnover": "58409.38",
      "trades": "30"
    },
    {
      "date": "2026-06-02",
      "bid": "3.59",
      "ask": "3.655",
      "open": "3.655",
      "high": "3.675",
      "low": "3.575",
      "close": "3.66",
      "average": "3.6436",
      "volume": "156080",
      "turnover": "568689.28",
      "trades": "64"
    },
    {
      "date": "2026-06-03",
      "bid": "3.595",
      "ask": "3.605",
      "open": "3.595",
      "high": "3.70",
      "low": "3.595",
      "close": "3.60",
      "average": "3.6319",
      "volume": "95686",
      "turnover": "347525.83",
      "trades": "37"
    },
    {
      "date": "2026-06-04",
      "bid": "3.58",
      "ask": "3.60",
      "open": "3.625",
      "high": "3.63",
      "low": "3.525",
      "close": "3.58",
      "average": "3.5758",
      "volume": "59060",
      "turnover": "211186.05",
      "trades": "12"
    },
    {
      "date": "2026-06-05",
      "bid": "3.53",
      "ask": "3.55",
      "open": "3.56",
      "high": "3.58",
      "low": "3.53",
      "close": "3.53",
      "average": "3.5499",
      "volume": "36011",
      "turnover": "127834.41",
      "trades": "16"
    },
    {
      "date": "2026-06-08",
      "bid": "3.465",
      "ask": "3.50",
      "open": "3.55",
      "high": "3.575",
      "low": "3.415",
      "close": "3.465",
      "average": "3.4913",
      "volume": "106217",
      "turnover": "370832.81",
      "trades": "49"
    },
    {
      "date": "2026-06-09",
      "bid": "3.43",
      "ask": "3.46",
      "open": "3.465",
      "high": "3.495",
      "low": "3.435",
      "close": "3.465",
      "average": "3.4593",
      "volume": "72432",
      "turnover": "250561.41",
      "trades": "29"
    },
    {
      "date": "2026-06-10",
      "bid": "3.43",
      "ask": "3.485",
      "open": "3.48",
      "high": "3.50",
      "low": "3.40",
      "close": "3.48",
      "average": "3.4497",
      "volume": "23501",
      "turnover": "81072.37",
      "trades": "22"
    },
    {
      "date": "2026-06-11",
      "bid": "3.50",
      "ask": "3.56",
      "open": "3.49",
      "high": "3.535",
      "low": "3.475",
      "close": "3.50",
      "average": "3.507",
      "volume": "21340",
      "turnover": "74840.22",
      "trades": "9"
    },
    {
      "date": "2026-06-12",
      "bid": "3.45",
      "ask": "3.50",
      "open": "3.56",
      "high": "3.56",
      "low": "3.47",
      "close": "3.47",
      "average": "3.5138",
      "volume": "41067",
      "turnover": "144302.77",
      "trades": "21"
    },
    {
      "date": "2026-06-15",
      "bid": "3.325",
      "ask": "3.365",
      "open": "3.60",
      "high": "3.625",
      "low": "3.31",
      "close": "3.35",
      "average": "3.3742",
      "volume": "154490",
      "turnover": "521275.24",
      "trades": "89"
    },
    {
      "date": "2026-06-16",
      "bid": "3.23",
      "ask": "3.28",
      "open": "3.35",
      "high": "3.35",
      "low": "3.00",
      "close": "3.23",
      "average": "3.178",
      "volume": "412276",
      "turnover": "1309499.39",
      "trades": "158"
    },
    {
      "date": "2026-06-17",
      "bid": "3.24",
      "ask": "3.30",
      "open": "3.275",
      "high": "3.30",
      "low": "3.24",
      "close": "3.285",
      "average": "3.2659",
      "volume": "105854",
      "turnover": "345649.72",
      "trades": "62"
    },
    {
      "date": "2026-06-18",
      "bid": "3.23",
      "ask": "3.28",
      "open": "3.31",
      "high": "3.385",
      "low": "3.18",
      "close": "3.25",
      "average": "3.2992",
      "volume": "135619",
      "turnover": "447423.16",
      "trades": "39"
    },
    {
      "date": "2026-06-22",
      "bid": "3.285",
      "ask": "3.40",
      "open": "3.245",
      "high": "3.405",
      "low": "3.21",
      "close": "3.405",
      "average": "3.3107",
      "volume": "160522",
      "turnover": "531440.15",
      "trades": "58"
    },
    {
      "date": "2026-06-23",
      "bid": "3.24",
      "ask": "3.29",
      "open": "3.40",
      "high": "3.475",
      "low": "3.22",
      "close": "3.29",
      "average": "3.3041",
      "volume": "44708",
      "turnover": "147714.45",
      "trades": "26"
    },
    {
      "date": "2026-06-24",
      "bid": "3.21",
      "ask": "3.295",
      "open": "3.29",
      "high": "3.32",
      "low": "3.21",
      "close": "3.21",
      "average": "3.257",
      "volume": "8271",
      "turnover": "26938.24",
      "trades": "11"
    },
    {
      "date": "2026-06-25",
      "bid": "3.21",
      "ask": "3.215",
      "open": "3.21",
      "high": "3.265",
      "low": "3.21",
      "close": "3.21",
      "average": "3.2311",
      "volume": "35361",
      "turnover": "114255.88",
      "trades": "26"
    },
    {
      "date": "2026-06-26",
      "bid": "3.23",
      "ask": "3.28",
      "open": "3.27",
      "high": "3.315",
      "low": "3.09",
      "close": "3.23",
      "average": "3.1747",
      "volume": "119436",
      "turnover": "379173.61",
      "trades": "62"
    },
    {
      "date": "2026-06-29",
      "bid": "3.345",
      "ask": "3.39",
      "open": "3.095",
      "high": "3.395",
      "low": "3.095",
      "close": "3.36",
      "average": "3.2635",
      "volume": "111802",
      "turnover": "365043.89",
      "trades": "44"
    },
    {
      "date": "2026-06-30",
      "bid": "3.36",
      "ask": "3.415",
      "open": "3.345",
      "high": "3.42",
      "low": "3.245",
      "close": "3.36",
      "average": "3.3677",
      "volume": "70089",
      "turnover": "236036.05",
      "trades": "32"
    },
    {
      "date": "2026-07-01",
      "bid": "3.32",
      "ask": "3.42",
      "open": "3.39",
      "high": "3.45",
      "low": "3.32",
      "close": "3.32",
      "average": "3.3576",
      "volume": "31216",
      "turnover": "104811.18",
      "trades": "17"
    },
    {
      "date": "2026-07-02",
      "bid": "3.26",
      "ask": "3.29",
      "open": "3.32",
      "high": "3.32",
      "low": "3.225",
      "close": "3.26",
      "average": "3.2779",
      "volume": "22575",
      "turnover": "73998.14",
      "trades": "23"
    },
    {
      "date": "2026-07-03",
      "bid": "3.345",
      "ask": "3.43",
      "open": "3.26",
      "high": "3.38",
      "low": "3.22",
      "close": "3.38",
      "average": "3.3065",
      "volume": "81641",
      "turnover": "269943.43",
      "trades": "23"
    },
    {
      "date": "2026-07-06",
      "bid": "3.27",
      "ask": "3.38",
      "open": "3.345",
      "high": "3.395",
      "low": "3.29",
      "close": "3.325",
      "average": "3.3298",
      "volume": "14031",
      "turnover": "46720.07",
      "trades": "20"
    },
    {
      "date": "2026-07-07",
      "bid": "3.355",
      "ask": "3.40",
      "open": "3.395",
      "high": "3.40",
      "low": "3.245",
      "close": "3.36",
      "average": "3.3629",
      "volume": "81686",
      "turnover": "274702.59",
      "trades": "36"
    },
    {
      "date": "2026-07-08",
      "bid": "3.275",
      "ask": "3.39",
      "open": "3.40",
      "high": "3.40",
      "low": "3.30",
      "close": "3.34",
      "average": "3.3338",
      "volume": "37908",
      "turnover": "126375.93",
      "trades": "25"
    },
    {
      "date": "2026-07-09",
      "bid": "3.31",
      "ask": "3.35",
      "open": "3.35",
      "high": "3.355",
      "low": "3.31",
      "close": "3.31",
      "average": "3.3226",
      "volume": "19762",
      "turnover": "65662.09",
      "trades": "13"
    },
    {
      "date": "2026-07-10",
      "bid": "3.09",
      "ask": "3.12",
      "open": "3.16",
      "high": "3.22",
      "low": "2.955",
      "close": "3.115",
      "average": "3.0799",
      "volume": "196336",
      "turnover": "604695.54",
      "trades": "88"
    },
    {
      "date": "2026-07-13",
      "bid": "3.07",
      "ask": "3.095",
      "open": "3.12",
      "high": "3.12",
      "low": "3.06",
      "close": "3.07",
      "average": "3.0861",
      "volume": "15543",
      "turnover": "47958.25",
      "trades": "16"
    },
    {
      "date": "2026-07-14",
      "bid": "3.05",
      "ask": "3.085",
      "open": "3.04",
      "high": "3.115",
      "low": "3.035",
      "close": "3.085",
      "average": "3.0546",
      "volume": "23362",
      "turnover": "71362.36",
      "trades": "20"
    },
    {
      "date": "2026-07-15",
      "bid": "3.05",
      "ask": "3.095",
      "open": "3.085",
      "high": "3.12",
      "low": "3.05",
      "close": "3.10",
      "average": "3.0816",
      "volume": "27860",
      "turnover": "85854.61",
      "trades": "22"
    },
    {
      "date": "2026-07-16",
      "bid": "3.05",
      "ask": "3.09",
      "open": "3.12",
      "high": "3.12",
      "low": "3.04",
      "close": "3.04",
      "average": "3.0947",
      "volume": "41060",
      "turnover": "127066.89",
      "trades": "24"
    },
    {
      "date": "2026-07-17",
      "bid": "3.075",
      "ask": "3.16",
      "open": "2.975",
      "high": "3.425",
      "low": "2.97",
      "close": "3.075",
      "average": "3.1399",
      "volume": "204725",
      "turnover": "642810.51",
      "trades": "87"
    },
    {
      "date": "2026-07-20",
      "bid": "3.09",
      "ask": "3.14",
      "open": "3.075",
      "high": "3.28",
      "low": "3.075",
      "close": "3.09",
      "average": "3.1266",
      "volume": "186056",
      "turnover": "581717.28",
      "trades": "67"
    },
    {
      "date": "2026-07-21",
      "bid": "3.02",
      "ask": "3.11",
      "open": "3.14",
      "high": "3.14",
      "low": "3.00",
      "close": "3.00",
      "average": "3.0436",
      "volume": "189336",
      "turnover": "576242.55",
      "trades": "73"
    },
    {
      "date": "2026-07-22",
      "bid": "2.965",
      "ask": "3.00",
      "open": "2.98",
      "high": "3.075",
      "low": "2.97",
      "close": "2.97",
      "average": "2.9922",
      "volume": "251400",
      "turnover": "752273.88",
      "trades": "62"
    },
    {
      "date": "2026-07-23",
      "bid": "2.92",
      "ask": "2.99",
      "open": "3.00",
      "high": "3.00",
      "low": "2.90",
      "close": "2.945",
      "average": "2.9363",
      "volume": "316334",
      "turnover": "928844.02",
      "trades": "119"
    },
    {
      "date": "2026-07-24",
      "bid": "2.995",
      "ask": "3.095",
      "open": "2.99",
      "high": "3.02",
      "low": "2.95",
      "close": "3.02",
      "average": "2.9983",
      "volume": "24024",
      "turnover": "72030.32",
      "trades": "32"
    },
    {
      "date": "2026-07-27",
      "bid": "3.02",
      "ask": "3.04",
      "open": "3.00",
      "high": "3.05",
      "low": "3.00",
      "close": "3.02",
      "average": "3.0191",
      "volume": "52891",
      "turnover": "159692.89",
      "trades": "36"
    },
    {
      "date": "2026-07-28",
      "bid": "3.16",
      "ask": "3.195",
      "open": "3.02",
      "high": "3.25",
      "low": "3.02",
      "close": "3.20",
      "average": "3.185",
      "volume": "224821",
      "turnover": "716043.66",
      "trades": "130"
    },
    {
      "date": "2026-07-29",
      "bid": "3.205",
      "ask": "3.245",
      "open": "3.255",
      "high": "3.255",
      "low": "3.20",
      "close": "3.245",
      "average": "3.2449",
      "volume": "112359",
      "turnover": "364561.7",
      "trades": "27"
    },
    {
      "date": "2026-07-30",
      "bid": "3.365",
      "ask": "3.45",
      "open": "3.17",
      "high": "3.45",
      "low": "3.17",
      "close": "3.39",
      "average": "3.3049",
      "volume": "206867",
      "turnover": "683773.9",
      "trades": "80"
    },
    {
      "date": "2026-07-31",
      "bid": "3.285",
      "ask": "3.325",
      "open": "3.47",
      "high": "3.47",
      "low": "3.285",
      "close": "3.325",
      "average": "3.3382",
      "volume": "44042",
      "turnover": "147022.87",
      "trades": "32"
    },
    {
      "date": "2026-08-03",
      "bid": "3.33",
      "ask": "3.45",
      "open": "3.325",
      "high": "3.45",
      "low": "3.26",
      "close": "3.45",
      "average": "3.345",
      "volume": "7806",
      "turnover": "26111.29",
      "trades": "18"
    },
    {
      "date": "2026-08-04",
      "bid": "3.36",
      "ask": "3.395",
      "open": "3.45",
      "high": "3.45",
      "low": "3.30",
      "close": "3.33",
      "average": "3.3206",
      "volume": "72678",
      "turnover": "241331.02",
      "trades": "33"
    },
    {
      "date": "2026-08-05",
      "bid": "3.28",
      "ask": "3.315",
      "open": "3.33",
      "high": "3.38",
      "low": "3.285",
      "close": "3.285",
      "average": "3.308",
      "volume": "22730",
      "turnover": "75190.44",
      "trades": "29"
    },
    {
      "date": "2026-08-06",
      "bid": "3.21",
      "ask": "3.25",
      "open": "3.265",
      "high": "3.27",
      "low": "3.21",
      "close": "3.25",
      "average": "3.2406",
      "volume": "27315",
      "turnover": "88516.89",
      "trades": "38"
    }
  ]
}