{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3638770/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sfast?id=TX3638770",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3638770",
    "asset_class": "SHARES",
    "isin": "SE0014956819",
    "symbol": "SFAST",
    "company": "Stenhus Fastigheter i Norden",
    "market": null,
    "last_sale_price": "SEK 12.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "15.58",
      "ask": "15.60",
      "open": "15.70",
      "high": "15.70",
      "low": "15.54",
      "close": "15.60",
      "average": "15.6805",
      "volume": "59244",
      "turnover": "928976.8",
      "trades": "56"
    },
    {
      "date": "2021-08-03",
      "bid": "15.44",
      "ask": "15.66",
      "open": "15.40",
      "high": "15.72",
      "low": "15.40",
      "close": "15.50",
      "average": "15.6567",
      "volume": "129416",
      "turnover": "2026225.32",
      "trades": "69"
    },
    {
      "date": "2021-08-04",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.50",
      "high": "15.66",
      "low": "15.22",
      "close": "15.50",
      "average": "15.4677",
      "volume": "26673",
      "turnover": "412569.54",
      "trades": "50"
    },
    {
      "date": "2021-08-05",
      "bid": "15.48",
      "ask": "15.68",
      "open": "15.50",
      "high": "15.70",
      "low": "15.40",
      "close": "15.48",
      "average": "15.6773",
      "volume": "77265",
      "turnover": "1211309.96",
      "trades": "59"
    },
    {
      "date": "2021-08-06",
      "bid": "15.40",
      "ask": "15.64",
      "open": "15.66",
      "high": "15.70",
      "low": "15.32",
      "close": "15.40",
      "average": "15.6535",
      "volume": "28253",
      "turnover": "442258.14",
      "trades": "35"
    },
    {
      "date": "2021-08-09",
      "bid": "15.64",
      "ask": "15.66",
      "open": "15.40",
      "high": "15.80",
      "low": "15.30",
      "close": "15.64",
      "average": "15.4504",
      "volume": "80563",
      "turnover": "1244727.39",
      "trades": "53"
    },
    {
      "date": "2021-08-10",
      "bid": "15.42",
      "ask": "15.60",
      "open": "15.64",
      "high": "15.68",
      "low": "15.34",
      "close": "15.48",
      "average": "15.5413",
      "volume": "55644",
      "turnover": "864781.88",
      "trades": "45"
    },
    {
      "date": "2021-08-11",
      "bid": "15.52",
      "ask": "15.70",
      "open": "15.70",
      "high": "15.76",
      "low": "15.48",
      "close": "15.70",
      "average": "15.6671",
      "volume": "196191",
      "turnover": "3073735.4",
      "trades": "59"
    },
    {
      "date": "2021-08-12",
      "bid": "15.72",
      "ask": "15.74",
      "open": "15.70",
      "high": "15.76",
      "low": "15.42",
      "close": "15.72",
      "average": "15.6893",
      "volume": "124922",
      "turnover": "1959943.68",
      "trades": "58"
    },
    {
      "date": "2021-08-13",
      "bid": "15.74",
      "ask": "15.76",
      "open": "15.72",
      "high": "15.76",
      "low": "15.52",
      "close": "15.74",
      "average": "15.7155",
      "volume": "18953",
      "turnover": "297855.56",
      "trades": "39"
    },
    {
      "date": "2021-08-16",
      "bid": "15.54",
      "ask": "15.74",
      "open": "15.76",
      "high": "15.76",
      "low": "15.48",
      "close": "15.70",
      "average": "15.6645",
      "volume": "80856",
      "turnover": "1266568.37",
      "trades": "62"
    },
    {
      "date": "2021-08-17",
      "bid": "16.30",
      "ask": "16.46",
      "open": "15.70",
      "high": "16.50",
      "low": "15.64",
      "close": "16.50",
      "average": "15.9012",
      "volume": "489758",
      "turnover": "7787725.04",
      "trades": "141"
    },
    {
      "date": "2021-08-18",
      "bid": "16.64",
      "ask": "16.78",
      "open": "17.00",
      "high": "17.00",
      "low": "16.52",
      "close": "16.78",
      "average": "16.8308",
      "volume": "109217",
      "turnover": "1838213.96",
      "trades": "98"
    },
    {
      "date": "2021-08-19",
      "bid": "16.46",
      "ask": "16.48",
      "open": "16.64",
      "high": "16.90",
      "low": "16.34",
      "close": "16.42",
      "average": "16.5432",
      "volume": "79075",
      "turnover": "1308155.72",
      "trades": "68"
    },
    {
      "date": "2021-08-20",
      "bid": "16.60",
      "ask": "16.80",
      "open": "16.40",
      "high": "16.88",
      "low": "16.00",
      "close": "16.76",
      "average": "16.6228",
      "volume": "99261",
      "turnover": "1649992.04",
      "trades": "66"
    },
    {
      "date": "2021-08-23",
      "bid": "17.04",
      "ask": "17.14",
      "open": "16.76",
      "high": "17.44",
      "low": "16.76",
      "close": "17.00",
      "average": "17.02",
      "volume": "64270",
      "turnover": "1093874.39",
      "trades": "117"
    },
    {
      "date": "2021-08-24",
      "bid": "16.54",
      "ask": "17.02",
      "open": "17.20",
      "high": "17.48",
      "low": "16.40",
      "close": "17.02",
      "average": "17.2191",
      "volume": "749844",
      "turnover": "12911607.98",
      "trades": "164"
    },
    {
      "date": "2021-08-25",
      "bid": "16.74",
      "ask": "16.80",
      "open": "17.02",
      "high": "17.02",
      "low": "16.50",
      "close": "16.88",
      "average": "16.8244",
      "volume": "123883",
      "turnover": "2084261.9",
      "trades": "76"
    },
    {
      "date": "2021-08-26",
      "bid": "16.76",
      "ask": "16.78",
      "open": "16.98",
      "high": "16.98",
      "low": "16.76",
      "close": "16.76",
      "average": "16.9016",
      "volume": "28035",
      "turnover": "473836.22",
      "trades": "57"
    },
    {
      "date": "2021-08-27",
      "bid": "17.02",
      "ask": "17.10",
      "open": "16.86",
      "high": "17.30",
      "low": "16.78",
      "close": "17.10",
      "average": "16.9239",
      "volume": "134414",
      "turnover": "2274809.27",
      "trades": "97"
    },
    {
      "date": "2021-08-30",
      "bid": "16.96",
      "ask": "17.00",
      "open": "17.10",
      "high": "17.28",
      "low": "17.00",
      "close": "17.00",
      "average": "17.111",
      "volume": "122087",
      "turnover": "2089033.28",
      "trades": "106"
    },
    {
      "date": "2021-08-31",
      "bid": "17.06",
      "ask": "17.10",
      "open": "17.02",
      "high": "17.38",
      "low": "17.02",
      "close": "17.10",
      "average": "17.1199",
      "volume": "263356",
      "turnover": "4508628",
      "trades": "92"
    },
    {
      "date": "2021-09-01",
      "bid": "17.06",
      "ask": "17.10",
      "open": "17.28",
      "high": "17.28",
      "low": "16.20",
      "close": "17.00",
      "average": "17.067",
      "volume": "72775",
      "turnover": "1242054.5",
      "trades": "94"
    },
    {
      "date": "2021-09-02",
      "bid": "17.82",
      "ask": "18.00",
      "open": "17.18",
      "high": "18.00",
      "low": "17.10",
      "close": "18.00",
      "average": "17.2891",
      "volume": "131680",
      "turnover": "2276627.04",
      "trades": "77"
    },
    {
      "date": "2021-09-03",
      "bid": "17.92",
      "ask": "17.94",
      "open": "17.98",
      "high": "18.00",
      "low": "17.64",
      "close": "17.94",
      "average": "17.8136",
      "volume": "146681",
      "turnover": "2612911.02",
      "trades": "100"
    },
    {
      "date": "2021-09-06",
      "bid": "17.92",
      "ask": "17.96",
      "open": "17.94",
      "high": "17.96",
      "low": "17.86",
      "close": "17.96",
      "average": "17.9522",
      "volume": "64279",
      "turnover": "1153947.36",
      "trades": "68"
    },
    {
      "date": "2021-09-07",
      "bid": "17.78",
      "ask": "17.94",
      "open": "17.96",
      "high": "17.96",
      "low": "17.78",
      "close": "17.94",
      "average": "17.9047",
      "volume": "70282",
      "turnover": "1258376.39",
      "trades": "80"
    },
    {
      "date": "2021-09-08",
      "bid": "17.70",
      "ask": "17.90",
      "open": "17.78",
      "high": "17.94",
      "low": "17.14",
      "close": "17.90",
      "average": "17.762",
      "volume": "138029",
      "turnover": "2451673.38",
      "trades": "80"
    },
    {
      "date": "2021-09-09",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.88",
      "high": "17.90",
      "low": "17.56",
      "close": "17.70",
      "average": "17.63",
      "volume": "76586",
      "turnover": "1350213.24",
      "trades": "64"
    },
    {
      "date": "2021-09-10",
      "bid": "17.64",
      "ask": "17.68",
      "open": "17.70",
      "high": "18.28",
      "low": "17.64",
      "close": "17.68",
      "average": "17.7493",
      "volume": "42430",
      "turnover": "753102.6",
      "trades": "73"
    },
    {
      "date": "2021-09-13",
      "bid": "17.60",
      "ask": "17.76",
      "open": "17.70",
      "high": "17.94",
      "low": "17.50",
      "close": "17.60",
      "average": "17.6533",
      "volume": "27059",
      "turnover": "477679.9",
      "trades": "74"
    },
    {
      "date": "2021-09-14",
      "bid": "17.52",
      "ask": "17.60",
      "open": "17.60",
      "high": "17.80",
      "low": "17.50",
      "close": "17.60",
      "average": "17.5855",
      "volume": "44120",
      "turnover": "775872.78",
      "trades": "58"
    },
    {
      "date": "2021-09-15",
      "bid": "17.48",
      "ask": "17.68",
      "open": "17.58",
      "high": "17.90",
      "low": "17.30",
      "close": "17.68",
      "average": "17.5932",
      "volume": "46623",
      "turnover": "820248.32",
      "trades": "55"
    },
    {
      "date": "2021-09-16",
      "bid": "17.78",
      "ask": "17.80",
      "open": "17.48",
      "high": "18.30",
      "low": "17.46",
      "close": "17.80",
      "average": "17.9284",
      "volume": "57922",
      "turnover": "1038450.88",
      "trades": "72"
    },
    {
      "date": "2021-09-17",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.80",
      "high": "17.96",
      "low": "17.40",
      "close": "17.48",
      "average": "17.7713",
      "volume": "82383",
      "turnover": "1464056.24",
      "trades": "77"
    },
    {
      "date": "2021-09-20",
      "bid": "16.82",
      "ask": "17.00",
      "open": "17.54",
      "high": "17.70",
      "low": "16.68",
      "close": "17.00",
      "average": "17.0822",
      "volume": "115978",
      "turnover": "1981161.46",
      "trades": "144"
    },
    {
      "date": "2021-09-21",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.00",
      "high": "18.80",
      "low": "16.04",
      "close": "17.00",
      "average": "16.8137",
      "volume": "224018",
      "turnover": "3766582.52",
      "trades": "150"
    },
    {
      "date": "2021-09-22",
      "bid": "17.30",
      "ask": "17.48",
      "open": "17.00",
      "high": "17.98",
      "low": "17.00",
      "close": "17.30",
      "average": "17.4957",
      "volume": "61415",
      "turnover": "1074499.3",
      "trades": "61"
    },
    {
      "date": "2021-09-23",
      "bid": "17.38",
      "ask": "17.50",
      "open": "17.46",
      "high": "17.60",
      "low": "17.30",
      "close": "17.50",
      "average": "17.462",
      "volume": "42131",
      "turnover": "735692.58",
      "trades": "65"
    },
    {
      "date": "2021-09-24",
      "bid": "17.04",
      "ask": "17.16",
      "open": "18.00",
      "high": "18.00",
      "low": "16.28",
      "close": "17.16",
      "average": "17.1294",
      "volume": "82523",
      "turnover": "1413572.8",
      "trades": "121"
    },
    {
      "date": "2021-09-27",
      "bid": "17.16",
      "ask": "17.24",
      "open": "17.16",
      "high": "17.30",
      "low": "16.62",
      "close": "17.24",
      "average": "17.1202",
      "volume": "50727",
      "turnover": "868455.34",
      "trades": "67"
    },
    {
      "date": "2021-09-28",
      "bid": "16.82",
      "ask": "17.10",
      "open": "17.24",
      "high": "17.24",
      "low": "16.66",
      "close": "17.10",
      "average": "17.0189",
      "volume": "85503",
      "turnover": "1455167.68",
      "trades": "112"
    },
    {
      "date": "2021-09-29",
      "bid": "17.02",
      "ask": "17.10",
      "open": "17.10",
      "high": "17.10",
      "low": "16.50",
      "close": "17.10",
      "average": "16.9783",
      "volume": "89874",
      "turnover": "1525905.04",
      "trades": "88"
    },
    {
      "date": "2021-09-30",
      "bid": "17.12",
      "ask": "17.34",
      "open": "17.20",
      "high": "17.38",
      "low": "16.44",
      "close": "17.34",
      "average": "17.0353",
      "volume": "175280",
      "turnover": "2985943.42",
      "trades": "151"
    },
    {
      "date": "2021-10-01",
      "bid": "17.34",
      "ask": "17.38",
      "open": "17.34",
      "high": "17.96",
      "low": "17.10",
      "close": "17.40",
      "average": "17.3316",
      "volume": "84396",
      "turnover": "1462719.68",
      "trades": "84"
    },
    {
      "date": "2021-10-04",
      "bid": "17.10",
      "ask": "17.34",
      "open": "17.40",
      "high": "19.10",
      "low": "17.10",
      "close": "17.34",
      "average": "17.4983",
      "volume": "98488",
      "turnover": "1723374.06",
      "trades": "88"
    },
    {
      "date": "2021-10-05",
      "bid": "17.54",
      "ask": "17.70",
      "open": "17.38",
      "high": "17.98",
      "low": "17.26",
      "close": "17.60",
      "average": "17.5531",
      "volume": "189740",
      "turnover": "3330845.86",
      "trades": "86"
    },
    {
      "date": "2021-10-06",
      "bid": "17.40",
      "ask": "17.44",
      "open": "17.70",
      "high": "17.70",
      "low": "17.26",
      "close": "17.44",
      "average": "17.4585",
      "volume": "113697",
      "turnover": "1984978.48",
      "trades": "75"
    },
    {
      "date": "2021-10-07",
      "bid": "17.76",
      "ask": "17.80",
      "open": "18.16",
      "high": "18.16",
      "low": "17.44",
      "close": "17.76",
      "average": "17.705",
      "volume": "108926",
      "turnover": "1928531.3",
      "trades": "82"
    },
    {
      "date": "2021-10-08",
      "bid": "17.90",
      "ask": "17.92",
      "open": "18.10",
      "high": "18.10",
      "low": "17.72",
      "close": "17.92",
      "average": "17.9044",
      "volume": "168890",
      "turnover": "3023868.62",
      "trades": "84"
    },
    {
      "date": "2021-10-11",
      "bid": "17.64",
      "ask": "17.90",
      "open": "18.90",
      "high": "18.90",
      "low": "17.40",
      "close": "17.90",
      "average": "17.8769",
      "volume": "66277",
      "turnover": "1185676.82",
      "trades": "86"
    },
    {
      "date": "2021-10-12",
      "bid": "17.78",
      "ask": "17.98",
      "open": "17.90",
      "high": "18.00",
      "low": "17.46",
      "close": "17.98",
      "average": "17.8099",
      "volume": "65865",
      "turnover": "1172958.87",
      "trades": "63"
    },
    {
      "date": "2021-10-13",
      "bid": "18.72",
      "ask": "19.38",
      "open": "17.98",
      "high": "20.10",
      "low": "17.64",
      "close": "19.38",
      "average": "18.5175",
      "volume": "628459",
      "turnover": "11637474.54",
      "trades": "365"
    },
    {
      "date": "2021-10-14",
      "bid": "19.08",
      "ask": "19.22",
      "open": "19.38",
      "high": "19.38",
      "low": "18.50",
      "close": "19.00",
      "average": "18.8282",
      "volume": "182465",
      "turnover": "3435709.12",
      "trades": "188"
    },
    {
      "date": "2021-10-15",
      "bid": "19.00",
      "ask": "19.04",
      "open": "19.10",
      "high": "19.14",
      "low": "18.32",
      "close": "19.04",
      "average": "18.9212",
      "volume": "76798",
      "turnover": "1453112.42",
      "trades": "106"
    },
    {
      "date": "2021-10-18",
      "bid": "19.74",
      "ask": "19.82",
      "open": "19.06",
      "high": "19.88",
      "low": "19.06",
      "close": "19.82",
      "average": "19.4793",
      "volume": "353339",
      "turnover": "6882792.7",
      "trades": "208"
    },
    {
      "date": "2021-10-19",
      "bid": "20.05",
      "ask": "20.10",
      "open": "19.84",
      "high": "20.30",
      "low": "19.84",
      "close": "20.05",
      "average": "20.0069",
      "volume": "849434",
      "turnover": "16994499.35",
      "trades": "135"
    },
    {
      "date": "2021-10-20",
      "bid": "20.20",
      "ask": "20.25",
      "open": "20.05",
      "high": "20.45",
      "low": "20.05",
      "close": "20.20",
      "average": "20.142",
      "volume": "97253",
      "turnover": "1958869.4",
      "trades": "102"
    },
    {
      "date": "2021-10-21",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.85",
      "high": "21.00",
      "low": "20.20",
      "close": "21.00",
      "average": "20.4914",
      "volume": "82141",
      "turnover": "1683183.4",
      "trades": "106"
    },
    {
      "date": "2021-10-22",
      "bid": "21.35",
      "ask": "21.40",
      "open": "21.20",
      "high": "21.50",
      "low": "20.95",
      "close": "21.45",
      "average": "21.2961",
      "volume": "221215",
      "turnover": "4711013.8",
      "trades": "206"
    },
    {
      "date": "2021-10-25",
      "bid": "22.30",
      "ask": "22.35",
      "open": "21.60",
      "high": "22.40",
      "low": "21.45",
      "close": "22.35",
      "average": "22.0757",
      "volume": "169436",
      "turnover": "3740426.75",
      "trades": "291"
    },
    {
      "date": "2021-10-26",
      "bid": "22.35",
      "ask": "22.65",
      "open": "22.40",
      "high": "23.00",
      "low": "22.00",
      "close": "22.35",
      "average": "22.497",
      "volume": "82671",
      "turnover": "1859851.95",
      "trades": "226"
    },
    {
      "date": "2021-10-27",
      "bid": "22.40",
      "ask": "22.60",
      "open": "22.40",
      "high": "22.80",
      "low": "22.35",
      "close": "22.60",
      "average": "22.5566",
      "volume": "38450",
      "turnover": "867302.65",
      "trades": "103"
    },
    {
      "date": "2021-10-28",
      "bid": "23.15",
      "ask": "23.25",
      "open": "22.60",
      "high": "23.50",
      "low": "21.65",
      "close": "23.10",
      "average": "22.4816",
      "volume": "82633",
      "turnover": "1857720.25",
      "trades": "170"
    },
    {
      "date": "2021-10-29",
      "bid": "22.35",
      "ask": "22.45",
      "open": "23.25",
      "high": "23.90",
      "low": "21.35",
      "close": "22.35",
      "average": "22.706",
      "volume": "103667",
      "turnover": "2353860.15",
      "trades": "232"
    },
    {
      "date": "2021-11-01",
      "bid": "22.75",
      "ask": "22.90",
      "open": "22.35",
      "high": "23.15",
      "low": "22.35",
      "close": "22.95",
      "average": "22.647",
      "volume": "121926",
      "turnover": "2761870.45",
      "trades": "144"
    },
    {
      "date": "2021-11-02",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.95",
      "high": "23.20",
      "low": "22.60",
      "close": "22.75",
      "average": "22.8926",
      "volume": "59462",
      "turnover": "1361240.5",
      "trades": "115"
    },
    {
      "date": "2021-11-03",
      "bid": "23.20",
      "ask": "23.45",
      "open": "22.75",
      "high": "23.55",
      "low": "21.95",
      "close": "23.45",
      "average": "23.095",
      "volume": "116614",
      "turnover": "2693198.9",
      "trades": "189"
    },
    {
      "date": "2021-11-04",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.50",
      "high": "25.10",
      "low": "23.35",
      "close": "24.00",
      "average": "23.9219",
      "volume": "148159",
      "turnover": "3544240.9",
      "trades": "310"
    },
    {
      "date": "2021-11-05",
      "bid": "23.70",
      "ask": "23.85",
      "open": "24.25",
      "high": "24.50",
      "low": "23.70",
      "close": "23.85",
      "average": "24.1943",
      "volume": "103971",
      "turnover": "2515501.6",
      "trades": "171"
    },
    {
      "date": "2021-11-08",
      "bid": "23.75",
      "ask": "23.85",
      "open": "24.95",
      "high": "24.95",
      "low": "23.60",
      "close": "23.90",
      "average": "23.9923",
      "volume": "120322",
      "turnover": "2886796.9",
      "trades": "263"
    },
    {
      "date": "2021-11-09",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.90",
      "high": "24.00",
      "low": "23.30",
      "close": "23.90",
      "average": "23.7555",
      "volume": "71057",
      "turnover": "1687996.05",
      "trades": "170"
    },
    {
      "date": "2021-11-10",
      "bid": "25.50",
      "ask": "25.70",
      "open": "24.00",
      "high": "26.90",
      "low": "23.70",
      "close": "25.70",
      "average": "25.1008",
      "volume": "197586",
      "turnover": "4959303.75",
      "trades": "368"
    },
    {
      "date": "2021-11-11",
      "bid": "24.85",
      "ask": "25.45",
      "open": "25.75",
      "high": "26.55",
      "low": "24.80",
      "close": "25.45",
      "average": "25.6212",
      "volume": "134564",
      "turnover": "3447690.65",
      "trades": "301"
    },
    {
      "date": "2021-11-12",
      "bid": "25.55",
      "ask": "25.70",
      "open": "25.45",
      "high": "26.00",
      "low": "25.30",
      "close": "25.70",
      "average": "25.5781",
      "volume": "93938",
      "turnover": "2402756.75",
      "trades": "170"
    },
    {
      "date": "2021-11-15",
      "bid": "24.95",
      "ask": "25.00",
      "open": "25.75",
      "high": "25.75",
      "low": "24.20",
      "close": "25.00",
      "average": "24.9865",
      "volume": "218652",
      "turnover": "5463345.25",
      "trades": "407"
    },
    {
      "date": "2021-11-16",
      "bid": "26.25",
      "ask": "26.35",
      "open": "24.90",
      "high": "26.40",
      "low": "24.70",
      "close": "26.30",
      "average": "25.4931",
      "volume": "100445",
      "turnover": "2560655.79",
      "trades": "252"
    },
    {
      "date": "2021-11-17",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.30",
      "high": "26.30",
      "low": "25.65",
      "close": "26.00",
      "average": "25.977",
      "volume": "224211",
      "turnover": "5824332.55",
      "trades": "401"
    },
    {
      "date": "2021-11-18",
      "bid": "26.15",
      "ask": "26.35",
      "open": "26.00",
      "high": "26.45",
      "low": "25.60",
      "close": "26.15",
      "average": "25.9335",
      "volume": "95214",
      "turnover": "2469234.4",
      "trades": "220"
    },
    {
      "date": "2021-11-19",
      "bid": "30.85",
      "ask": "30.95",
      "open": "26.35",
      "high": "33.00",
      "low": "25.90",
      "close": "30.90",
      "average": "28.3057",
      "volume": "500358",
      "turnover": "14162972.75",
      "trades": "687"
    },
    {
      "date": "2021-11-22",
      "bid": "31.05",
      "ask": "31.40",
      "open": "30.95",
      "high": "31.90",
      "low": "29.50",
      "close": "31.40",
      "average": "30.6473",
      "volume": "176629",
      "turnover": "5413209.7",
      "trades": "522"
    },
    {
      "date": "2021-11-23",
      "bid": "29.70",
      "ask": "30.10",
      "open": "32.85",
      "high": "34.00",
      "low": "29.55",
      "close": "30.10",
      "average": "30.9845",
      "volume": "217644",
      "turnover": "6743596.9",
      "trades": "565"
    },
    {
      "date": "2021-11-24",
      "bid": "28.80",
      "ask": "28.85",
      "open": "30.30",
      "high": "30.30",
      "low": "27.80",
      "close": "28.80",
      "average": "28.5042",
      "volume": "360223",
      "turnover": "10267879.15",
      "trades": "606"
    },
    {
      "date": "2021-11-25",
      "bid": "28.45",
      "ask": "28.55",
      "open": "28.85",
      "high": "29.40",
      "low": "27.50",
      "close": "28.55",
      "average": "28.5649",
      "volume": "276595",
      "turnover": "7900894.4",
      "trades": "626"
    },
    {
      "date": "2021-11-26",
      "bid": "28.05",
      "ask": "28.25",
      "open": "28.00",
      "high": "28.50",
      "low": "27.05",
      "close": "28.35",
      "average": "27.9793",
      "volume": "162271",
      "turnover": "4540236.8",
      "trades": "418"
    },
    {
      "date": "2021-11-29",
      "bid": "27.05",
      "ask": "27.15",
      "open": "28.35",
      "high": "28.35",
      "low": "26.80",
      "close": "27.05",
      "average": "27.4472",
      "volume": "146335",
      "turnover": "4016484.1",
      "trades": "311"
    },
    {
      "date": "2021-11-30",
      "bid": "26.05",
      "ask": "26.20",
      "open": "27.10",
      "high": "27.15",
      "low": "25.05",
      "close": "26.25",
      "average": "25.9566",
      "volume": "320637",
      "turnover": "8322635.45",
      "trades": "473"
    },
    {
      "date": "2021-12-01",
      "bid": "27.05",
      "ask": "27.20",
      "open": "26.25",
      "high": "27.20",
      "low": "26.25",
      "close": "27.00",
      "average": "26.7473",
      "volume": "142451",
      "turnover": "3810177.7",
      "trades": "185"
    },
    {
      "date": "2021-12-02",
      "bid": "25.60",
      "ask": "25.85",
      "open": "26.90",
      "high": "26.90",
      "low": "25.10",
      "close": "25.55",
      "average": "25.6246",
      "volume": "196828",
      "turnover": "5043629.84",
      "trades": "282"
    },
    {
      "date": "2021-12-03",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.55",
      "high": "26.70",
      "low": "25.55",
      "close": "25.90",
      "average": "26.2008",
      "volume": "121956",
      "turnover": "3195341.9",
      "trades": "219"
    },
    {
      "date": "2021-12-06",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.95",
      "high": "26.35",
      "low": "25.20",
      "close": "25.35",
      "average": "25.5802",
      "volume": "56914",
      "turnover": "1455871",
      "trades": "175"
    },
    {
      "date": "2021-12-07",
      "bid": "26.20",
      "ask": "26.30",
      "open": "25.20",
      "high": "27.15",
      "low": "25.20",
      "close": "26.30",
      "average": "26.3619",
      "volume": "224182",
      "turnover": "5909860.65",
      "trades": "243"
    },
    {
      "date": "2021-12-08",
      "bid": "26.45",
      "ask": "26.65",
      "open": "26.25",
      "high": "26.70",
      "low": "25.65",
      "close": "26.65",
      "average": "26.2241",
      "volume": "177236",
      "turnover": "4647862.05",
      "trades": "269"
    },
    {
      "date": "2021-12-09",
      "bid": "26.35",
      "ask": "26.55",
      "open": "26.70",
      "high": "27.55",
      "low": "26.25",
      "close": "26.25",
      "average": "26.8569",
      "volume": "115326",
      "turnover": "3097295",
      "trades": "174"
    },
    {
      "date": "2021-12-10",
      "bid": "25.95",
      "ask": "26.05",
      "open": "26.30",
      "high": "26.80",
      "low": "25.95",
      "close": "26.00",
      "average": "26.2266",
      "volume": "81047",
      "turnover": "2128817.75",
      "trades": "109"
    },
    {
      "date": "2021-12-13",
      "bid": "25.00",
      "ask": "25.20",
      "open": "26.00",
      "high": "26.00",
      "low": "24.80",
      "close": "25.05",
      "average": "25.4665",
      "volume": "152441",
      "turnover": "3882292.16",
      "trades": "269"
    },
    {
      "date": "2021-12-14",
      "bid": "23.80",
      "ask": "24.40",
      "open": "25.05",
      "high": "25.30",
      "low": "23.80",
      "close": "24.45",
      "average": "24.375",
      "volume": "84368",
      "turnover": "2056472.7",
      "trades": "232"
    },
    {
      "date": "2021-12-15",
      "bid": "24.95",
      "ask": "25.25",
      "open": "24.65",
      "high": "25.95",
      "low": "24.15",
      "close": "25.00",
      "average": "24.678",
      "volume": "71376",
      "turnover": "1761418.7",
      "trades": "152"
    },
    {
      "date": "2021-12-16",
      "bid": "25.25",
      "ask": "25.35",
      "open": "25.10",
      "high": "25.50",
      "low": "25.10",
      "close": "25.15",
      "average": "25.3592",
      "volume": "36655",
      "turnover": "929543",
      "trades": "108"
    },
    {
      "date": "2021-12-17",
      "bid": "24.20",
      "ask": "24.40",
      "open": "25.15",
      "high": "25.35",
      "low": "24.20",
      "close": "24.20",
      "average": "24.4887",
      "volume": "103588",
      "turnover": "2536738.9",
      "trades": "179"
    },
    {
      "date": "2021-12-20",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.15",
      "high": "24.75",
      "low": "23.20",
      "close": "24.15",
      "average": "24.1065",
      "volume": "165288",
      "turnover": "3984511.15",
      "trades": "271"
    },
    {
      "date": "2021-12-21",
      "bid": "24.90",
      "ask": "25.00",
      "open": "24.15",
      "high": "25.30",
      "low": "23.90",
      "close": "25.00",
      "average": "24.6827",
      "volume": "108102",
      "turnover": "2668246.4",
      "trades": "212"
    },
    {
      "date": "2021-12-22",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.40",
      "low": "25.00",
      "close": "25.40",
      "average": "25.3183",
      "volume": "85510",
      "turnover": "2164966.35",
      "trades": "175"
    },
    {
      "date": "2021-12-23",
      "bid": "25.20",
      "ask": "25.35",
      "open": "26.00",
      "high": "26.00",
      "low": "25.15",
      "close": "25.35",
      "average": "25.5318",
      "volume": "149110",
      "turnover": "3806851.75",
      "trades": "195"
    },
    {
      "date": "2021-12-27",
      "bid": "26.90",
      "ask": "26.95",
      "open": "25.30",
      "high": "27.10",
      "low": "25.20",
      "close": "26.90",
      "average": "26.5645",
      "volume": "140769",
      "turnover": "3739459.15",
      "trades": "278"
    },
    {
      "date": "2021-12-28",
      "bid": "27.90",
      "ask": "28.20",
      "open": "26.90",
      "high": "28.65",
      "low": "26.90",
      "close": "28.20",
      "average": "28.2607",
      "volume": "201016",
      "turnover": "5680855.85",
      "trades": "325"
    },
    {
      "date": "2021-12-29",
      "bid": "29.80",
      "ask": "29.85",
      "open": "30.00",
      "high": "30.20",
      "low": "29.30",
      "close": "29.85",
      "average": "29.8783",
      "volume": "348378",
      "turnover": "10408939.9",
      "trades": "843"
    },
    {
      "date": "2021-12-30",
      "bid": "29.60",
      "ask": "29.75",
      "open": "29.90",
      "high": "30.10",
      "low": "29.45",
      "close": "29.75",
      "average": "29.8334",
      "volume": "178382",
      "turnover": "5321743.05",
      "trades": "484"
    },
    {
      "date": "2022-01-03",
      "bid": "30.05",
      "ask": "30.45",
      "open": "29.70",
      "high": "30.50",
      "low": "28.35",
      "close": "30.45",
      "average": "29.612",
      "volume": "290692",
      "turnover": "8607957.25",
      "trades": "502"
    },
    {
      "date": "2022-01-04",
      "bid": "30.10",
      "ask": "30.20",
      "open": "30.45",
      "high": "30.45",
      "low": "29.50",
      "close": "30.20",
      "average": "29.8645",
      "volume": "205344",
      "turnover": "6132414.25",
      "trades": "508"
    },
    {
      "date": "2022-01-05",
      "bid": "29.75",
      "ask": "29.90",
      "open": "30.15",
      "high": "30.15",
      "low": "29.50",
      "close": "29.95",
      "average": "29.9186",
      "volume": "177351",
      "turnover": "5306096.55",
      "trades": "332"
    },
    {
      "date": "2022-01-07",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.95",
      "high": "29.95",
      "low": "28.55",
      "close": "29.00",
      "average": "29.0682",
      "volume": "123111",
      "turnover": "3578612.95",
      "trades": "350"
    },
    {
      "date": "2022-01-10",
      "bid": "27.30",
      "ask": "27.45",
      "open": "28.95",
      "high": "29.00",
      "low": "27.30",
      "close": "27.50",
      "average": "28.2845",
      "volume": "297202",
      "turnover": "8406212.85",
      "trades": "597"
    },
    {
      "date": "2022-01-11",
      "bid": "27.00",
      "ask": "27.15",
      "open": "27.10",
      "high": "28.00",
      "low": "26.55",
      "close": "27.20",
      "average": "27.1893",
      "volume": "213731",
      "turnover": "5811192.85",
      "trades": "462"
    },
    {
      "date": "2022-01-12",
      "bid": "28.00",
      "ask": "28.25",
      "open": "27.20",
      "high": "28.60",
      "low": "26.70",
      "close": "28.30",
      "average": "27.8472",
      "volume": "185289",
      "turnover": "5159786",
      "trades": "358"
    },
    {
      "date": "2022-01-13",
      "bid": "27.10",
      "ask": "27.55",
      "open": "28.55",
      "high": "28.60",
      "low": "26.80",
      "close": "27.50",
      "average": "27.8646",
      "volume": "143092",
      "turnover": "3987194.6",
      "trades": "189"
    },
    {
      "date": "2022-01-14",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.50",
      "high": "27.90",
      "low": "26.55",
      "close": "27.00",
      "average": "27.0203",
      "volume": "57970",
      "turnover": "1566369.55",
      "trades": "142"
    },
    {
      "date": "2022-01-17",
      "bid": "26.00",
      "ask": "26.15",
      "open": "26.45",
      "high": "26.85",
      "low": "25.30",
      "close": "26.00",
      "average": "25.7177",
      "volume": "167081",
      "turnover": "4296935.84",
      "trades": "319"
    },
    {
      "date": "2022-01-18",
      "bid": "24.65",
      "ask": "24.75",
      "open": "26.05",
      "high": "28.05",
      "low": "24.60",
      "close": "24.75",
      "average": "25.384",
      "volume": "127385",
      "turnover": "3233542.9",
      "trades": "276"
    },
    {
      "date": "2022-01-19",
      "bid": "25.25",
      "ask": "25.35",
      "open": "24.70",
      "high": "25.90",
      "low": "23.45",
      "close": "25.25",
      "average": "24.9312",
      "volume": "99743",
      "turnover": "2486716.2",
      "trades": "219"
    },
    {
      "date": "2022-01-20",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.70",
      "high": "26.35",
      "low": "25.00",
      "close": "26.05",
      "average": "25.6905",
      "volume": "172554",
      "turnover": "4433001.15",
      "trades": "193"
    },
    {
      "date": "2022-01-21",
      "bid": "25.10",
      "ask": "25.25",
      "open": "25.90",
      "high": "25.90",
      "low": "24.85",
      "close": "25.25",
      "average": "25.04",
      "volume": "74372",
      "turnover": "1862273",
      "trades": "164"
    },
    {
      "date": "2022-01-24",
      "bid": "24.15",
      "ask": "24.50",
      "open": "25.15",
      "high": "25.15",
      "low": "23.50",
      "close": "24.45",
      "average": "24.0718",
      "volume": "287695",
      "turnover": "6925339.9",
      "trades": "357"
    },
    {
      "date": "2022-01-25",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.00",
      "high": "25.00",
      "low": "23.50",
      "close": "24.90",
      "average": "24.6662",
      "volume": "87398",
      "turnover": "2155772.45",
      "trades": "267"
    },
    {
      "date": "2022-01-26",
      "bid": "25.25",
      "ask": "25.60",
      "open": "25.00",
      "high": "25.90",
      "low": "24.90",
      "close": "25.20",
      "average": "25.2494",
      "volume": "99809",
      "turnover": "2520117.7",
      "trades": "168"
    },
    {
      "date": "2022-01-27",
      "bid": "25.65",
      "ask": "25.95",
      "open": "25.05",
      "high": "26.15",
      "low": "24.70",
      "close": "25.90",
      "average": "25.233",
      "volume": "54095",
      "turnover": "1364976.95",
      "trades": "130"
    },
    {
      "date": "2022-01-28",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.95",
      "high": "26.45",
      "low": "24.40",
      "close": "24.95",
      "average": "25.1274",
      "volume": "95930",
      "turnover": "2410457.2",
      "trades": "203"
    },
    {
      "date": "2022-01-31",
      "bid": "25.60",
      "ask": "25.95",
      "open": "24.95",
      "high": "27.30",
      "low": "24.95",
      "close": "25.95",
      "average": "25.7762",
      "volume": "40523",
      "turnover": "1044528.65",
      "trades": "97"
    },
    {
      "date": "2022-02-01",
      "bid": "25.65",
      "ask": "25.85",
      "open": "26.00",
      "high": "26.60",
      "low": "25.40",
      "close": "25.80",
      "average": "25.7781",
      "volume": "41989",
      "turnover": "1082398.64",
      "trades": "133"
    },
    {
      "date": "2022-02-02",
      "bid": "26.20",
      "ask": "26.35",
      "open": "26.60",
      "high": "26.60",
      "low": "25.80",
      "close": "26.35",
      "average": "26.3072",
      "volume": "52144",
      "turnover": "1371763.7",
      "trades": "180"
    },
    {
      "date": "2022-02-03",
      "bid": "25.00",
      "ask": "25.80",
      "open": "26.35",
      "high": "26.55",
      "low": "25.20",
      "close": "25.60",
      "average": "26.1419",
      "volume": "46441",
      "turnover": "1213749.06",
      "trades": "136"
    },
    {
      "date": "2022-02-04",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.25",
      "high": "26.35",
      "low": "24.90",
      "close": "25.35",
      "average": "25.3463",
      "volume": "66038",
      "turnover": "1673643.05",
      "trades": "156"
    },
    {
      "date": "2022-02-07",
      "bid": "25.05",
      "ask": "25.20",
      "open": "24.55",
      "high": "25.00",
      "low": "24.30",
      "close": "25.00",
      "average": "24.6132",
      "volume": "279093",
      "turnover": "6869358.65",
      "trades": "172"
    },
    {
      "date": "2022-02-08",
      "bid": "24.55",
      "ask": "24.95",
      "open": "25.00",
      "high": "25.50",
      "low": "24.15",
      "close": "24.55",
      "average": "24.6891",
      "volume": "36447",
      "turnover": "899843.5",
      "trades": "87"
    },
    {
      "date": "2022-02-09",
      "bid": "24.15",
      "ask": "24.35",
      "open": "24.55",
      "high": "24.60",
      "low": "23.75",
      "close": "24.10",
      "average": "24.3801",
      "volume": "57902",
      "turnover": "1411658.05",
      "trades": "96"
    },
    {
      "date": "2022-02-10",
      "bid": "23.70",
      "ask": "23.85",
      "open": "24.10",
      "high": "24.15",
      "low": "23.55",
      "close": "23.90",
      "average": "23.8891",
      "volume": "103812",
      "turnover": "2479975.35",
      "trades": "184"
    },
    {
      "date": "2022-02-11",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.85",
      "high": "23.85",
      "low": "23.15",
      "close": "23.80",
      "average": "23.5538",
      "volume": "89821",
      "turnover": "2115627.25",
      "trades": "248"
    },
    {
      "date": "2022-02-14",
      "bid": "22.35",
      "ask": "22.80",
      "open": "23.20",
      "high": "23.30",
      "low": "22.10",
      "close": "22.80",
      "average": "22.4932",
      "volume": "212158",
      "turnover": "4772103.15",
      "trades": "392"
    },
    {
      "date": "2022-02-15",
      "bid": "23.10",
      "ask": "23.95",
      "open": "22.80",
      "high": "24.00",
      "low": "22.50",
      "close": "23.95",
      "average": "23.53",
      "volume": "41726",
      "turnover": "981813.35",
      "trades": "110"
    },
    {
      "date": "2022-02-16",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.00",
      "high": "24.55",
      "low": "23.70",
      "close": "24.25",
      "average": "24.0621",
      "volume": "94737",
      "turnover": "2279571.45",
      "trades": "161"
    },
    {
      "date": "2022-02-17",
      "bid": "22.80",
      "ask": "23.05",
      "open": "24.25",
      "high": "24.25",
      "low": "22.30",
      "close": "22.85",
      "average": "23.223",
      "volume": "80883",
      "turnover": "1878341.9",
      "trades": "200"
    },
    {
      "date": "2022-02-18",
      "bid": "22.75",
      "ask": "23.00",
      "open": "21.95",
      "high": "23.00",
      "low": "21.80",
      "close": "23.00",
      "average": "22.5993",
      "volume": "303865",
      "turnover": "6867311.88",
      "trades": "366"
    },
    {
      "date": "2022-02-21",
      "bid": "21.05",
      "ask": "21.10",
      "open": "22.50",
      "high": "22.50",
      "low": "20.00",
      "close": "21.30",
      "average": "20.7716",
      "volume": "302924",
      "turnover": "6292208.05",
      "trades": "541"
    },
    {
      "date": "2022-02-22",
      "bid": "20.35",
      "ask": "20.60",
      "open": "21.30",
      "high": "21.30",
      "low": "19.90",
      "close": "20.30",
      "average": "20.3164",
      "volume": "477012",
      "turnover": "9691173.48",
      "trades": "460"
    },
    {
      "date": "2022-02-23",
      "bid": "20.75",
      "ask": "21.10",
      "open": "21.00",
      "high": "22.00",
      "low": "20.50",
      "close": "21.20",
      "average": "21.2314",
      "volume": "259839",
      "turnover": "5516737.05",
      "trades": "255"
    },
    {
      "date": "2022-02-24",
      "bid": "19.50",
      "ask": "19.88",
      "open": "20.00",
      "high": "20.35",
      "low": "17.10",
      "close": "19.88",
      "average": "19.5729",
      "volume": "515108",
      "turnover": "10082136.52",
      "trades": "622"
    },
    {
      "date": "2022-02-25",
      "bid": "20.45",
      "ask": "20.90",
      "open": "20.25",
      "high": "20.90",
      "low": "19.90",
      "close": "20.20",
      "average": "20.3534",
      "volume": "367341",
      "turnover": "7306376.56",
      "trades": "359"
    },
    {
      "date": "2022-02-28",
      "bid": "19.82",
      "ask": "19.90",
      "open": "19.98",
      "high": "20.50",
      "low": "19.66",
      "close": "19.88",
      "average": "19.9278",
      "volume": "285309",
      "turnover": "5621297.35",
      "trades": "323"
    },
    {
      "date": "2022-03-01",
      "bid": "18.62",
      "ask": "18.98",
      "open": "19.88",
      "high": "20.15",
      "low": "18.52",
      "close": "18.60",
      "average": "19.1604",
      "volume": "156057",
      "turnover": "2990113.18",
      "trades": "316"
    },
    {
      "date": "2022-03-02",
      "bid": "18.76",
      "ask": "18.96",
      "open": "18.72",
      "high": "18.96",
      "low": "17.96",
      "close": "18.94",
      "average": "18.4893",
      "volume": "176735",
      "turnover": "3267702.5",
      "trades": "276"
    },
    {
      "date": "2022-03-03",
      "bid": "18.82",
      "ask": "18.98",
      "open": "18.98",
      "high": "19.00",
      "low": "18.54",
      "close": "18.72",
      "average": "18.8691",
      "volume": "144069",
      "turnover": "2718455.72",
      "trades": "231"
    },
    {
      "date": "2022-03-04",
      "bid": "17.84",
      "ask": "18.52",
      "open": "18.92",
      "high": "18.92",
      "low": "17.42",
      "close": "18.36",
      "average": "18.118",
      "volume": "153067",
      "turnover": "2773267.94",
      "trades": "233"
    },
    {
      "date": "2022-03-07",
      "bid": "18.10",
      "ask": "18.18",
      "open": "18.34",
      "high": "18.52",
      "low": "16.32",
      "close": "18.10",
      "average": "17.5156",
      "volume": "482182",
      "turnover": "8445690.11",
      "trades": "781"
    },
    {
      "date": "2022-03-08",
      "bid": "17.80",
      "ask": "17.98",
      "open": "18.10",
      "high": "19.08",
      "low": "17.02",
      "close": "18.00",
      "average": "18.1756",
      "volume": "226357",
      "turnover": "4114172.74",
      "trades": "265"
    },
    {
      "date": "2022-03-09",
      "bid": "18.20",
      "ask": "18.38",
      "open": "18.00",
      "high": "19.86",
      "low": "17.68",
      "close": "18.36",
      "average": "18.3539",
      "volume": "237044",
      "turnover": "4350672.24",
      "trades": "217"
    },
    {
      "date": "2022-03-10",
      "bid": "18.62",
      "ask": "18.80",
      "open": "18.90",
      "high": "18.98",
      "low": "18.06",
      "close": "18.88",
      "average": "18.4707",
      "volume": "117989",
      "turnover": "2179342",
      "trades": "147"
    },
    {
      "date": "2022-03-11",
      "bid": "18.84",
      "ask": "19.08",
      "open": "18.84",
      "high": "19.44",
      "low": "18.30",
      "close": "18.86",
      "average": "18.9887",
      "volume": "48286",
      "turnover": "916889.14",
      "trades": "106"
    },
    {
      "date": "2022-03-14",
      "bid": "19.10",
      "ask": "19.26",
      "open": "18.86",
      "high": "19.98",
      "low": "18.72",
      "close": "19.28",
      "average": "19.4204",
      "volume": "118446",
      "turnover": "2300269.79",
      "trades": "153"
    },
    {
      "date": "2022-03-15",
      "bid": "19.04",
      "ask": "19.32",
      "open": "19.28",
      "high": "19.70",
      "low": "18.52",
      "close": "19.36",
      "average": "18.9637",
      "volume": "78910",
      "turnover": "1496424.94",
      "trades": "196"
    },
    {
      "date": "2022-03-16",
      "bid": "19.72",
      "ask": "19.82",
      "open": "19.50",
      "high": "19.86",
      "low": "19.06",
      "close": "19.70",
      "average": "19.4791",
      "volume": "152912",
      "turnover": "2978588.4",
      "trades": "162"
    },
    {
      "date": "2022-03-17",
      "bid": "20.00",
      "ask": "20.35",
      "open": "19.94",
      "high": "20.50",
      "low": "19.48",
      "close": "20.35",
      "average": "19.6117",
      "volume": "419433",
      "turnover": "8229642.64",
      "trades": "181"
    },
    {
      "date": "2022-03-18",
      "bid": "20.05",
      "ask": "20.25",
      "open": "20.35",
      "high": "20.35",
      "low": "19.70",
      "close": "20.25",
      "average": "20.0482",
      "volume": "225896",
      "turnover": "4528803.86",
      "trades": "89"
    },
    {
      "date": "2022-03-21",
      "bid": "19.58",
      "ask": "19.96",
      "open": "20.00",
      "high": "20.00",
      "low": "19.24",
      "close": "19.60",
      "average": "19.6436",
      "volume": "42318",
      "turnover": "831277.24",
      "trades": "114"
    },
    {
      "date": "2022-03-22",
      "bid": "19.76",
      "ask": "19.94",
      "open": "19.98",
      "high": "19.98",
      "low": "19.48",
      "close": "19.96",
      "average": "19.8831",
      "volume": "68079",
      "turnover": "1353622.08",
      "trades": "99"
    },
    {
      "date": "2022-03-23",
      "bid": "19.26",
      "ask": "19.50",
      "open": "19.96",
      "high": "20.00",
      "low": "19.00",
      "close": "19.36",
      "average": "19.4612",
      "volume": "269454",
      "turnover": "5243894.72",
      "trades": "190"
    },
    {
      "date": "2022-03-24",
      "bid": "18.52",
      "ask": "19.00",
      "open": "19.06",
      "high": "19.44",
      "low": "18.52",
      "close": "18.78",
      "average": "19.0338",
      "volume": "63505",
      "turnover": "1208744.39",
      "trades": "97"
    },
    {
      "date": "2022-03-25",
      "bid": "18.82",
      "ask": "19.04",
      "open": "18.78",
      "high": "19.42",
      "low": "18.50",
      "close": "18.82",
      "average": "18.7505",
      "volume": "126859",
      "turnover": "2378673.54",
      "trades": "187"
    },
    {
      "date": "2022-03-28",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.90",
      "high": "20.05",
      "low": "18.20",
      "close": "18.42",
      "average": "18.653",
      "volume": "547695",
      "turnover": "9926385.97",
      "trades": "155"
    },
    {
      "date": "2022-03-29",
      "bid": "19.56",
      "ask": "19.72",
      "open": "18.42",
      "high": "19.78",
      "low": "18.42",
      "close": "19.70",
      "average": "18.7515",
      "volume": "240217",
      "turnover": "4504438.98",
      "trades": "320"
    },
    {
      "date": "2022-03-30",
      "bid": "18.92",
      "ask": "19.06",
      "open": "19.72",
      "high": "19.72",
      "low": "18.46",
      "close": "19.04",
      "average": "18.9108",
      "volume": "94507",
      "turnover": "1787202.2",
      "trades": "141"
    },
    {
      "date": "2022-03-31",
      "bid": "18.62",
      "ask": "18.76",
      "open": "19.04",
      "high": "19.04",
      "low": "18.26",
      "close": "18.76",
      "average": "18.4761",
      "volume": "77070",
      "turnover": "1423950.7",
      "trades": "79"
    },
    {
      "date": "2022-04-01",
      "bid": "18.24",
      "ask": "18.68",
      "open": "18.76",
      "high": "18.76",
      "low": "18.10",
      "close": "18.30",
      "average": "18.3723",
      "volume": "113529",
      "turnover": "2085785.12",
      "trades": "122"
    },
    {
      "date": "2022-04-04",
      "bid": "18.72",
      "ask": "18.78",
      "open": "18.28",
      "high": "19.48",
      "low": "18.22",
      "close": "18.64",
      "average": "18.5812",
      "volume": "75604",
      "turnover": "1404810.74",
      "trades": "210"
    },
    {
      "date": "2022-04-05",
      "bid": "19.00",
      "ask": "19.20",
      "open": "18.64",
      "high": "19.48",
      "low": "18.64",
      "close": "18.94",
      "average": "18.9404",
      "volume": "96828",
      "turnover": "1833963.5",
      "trades": "190"
    },
    {
      "date": "2022-04-06",
      "bid": "18.50",
      "ask": "18.78",
      "open": "19.00",
      "high": "19.14",
      "low": "18.22",
      "close": "18.56",
      "average": "18.6217",
      "volume": "90857",
      "turnover": "1692254",
      "trades": "168"
    },
    {
      "date": "2022-04-07",
      "bid": "17.90",
      "ask": "18.00",
      "open": "19.02",
      "high": "19.02",
      "low": "17.74",
      "close": "17.90",
      "average": "17.9824",
      "volume": "94068",
      "turnover": "1691563.92",
      "trades": "192"
    },
    {
      "date": "2022-04-08",
      "bid": "17.82",
      "ask": "18.26",
      "open": "19.20",
      "high": "19.20",
      "low": "17.74",
      "close": "17.82",
      "average": "17.8286",
      "volume": "96045",
      "turnover": "1712352.12",
      "trades": "191"
    },
    {
      "date": "2022-04-11",
      "bid": "17.20",
      "ask": "17.28",
      "open": "18.00",
      "high": "18.22",
      "low": "17.20",
      "close": "17.28",
      "average": "17.4661",
      "volume": "67795",
      "turnover": "1184113.24",
      "trades": "174"
    },
    {
      "date": "2022-04-12",
      "bid": "17.12",
      "ask": "17.26",
      "open": "17.28",
      "high": "17.48",
      "low": "16.64",
      "close": "17.12",
      "average": "17.1175",
      "volume": "59547",
      "turnover": "1019295.78",
      "trades": "120"
    },
    {
      "date": "2022-04-13",
      "bid": "16.64",
      "ask": "16.88",
      "open": "17.12",
      "high": "17.28",
      "low": "16.60",
      "close": "16.84",
      "average": "16.8353",
      "volume": "179436",
      "turnover": "3020862.96",
      "trades": "296"
    },
    {
      "date": "2022-04-14",
      "bid": "16.74",
      "ask": "16.90",
      "open": "16.84",
      "high": "16.98",
      "low": "16.60",
      "close": "16.84",
      "average": "16.6767",
      "volume": "56884",
      "turnover": "948638.74",
      "trades": "102"
    },
    {
      "date": "2022-04-19",
      "bid": "16.10",
      "ask": "16.68",
      "open": "16.74",
      "high": "17.10",
      "low": "15.78",
      "close": "16.16",
      "average": "16.312",
      "volume": "149520",
      "turnover": "2438968.1",
      "trades": "267"
    },
    {
      "date": "2022-04-20",
      "bid": "16.56",
      "ask": "16.80",
      "open": "16.98",
      "high": "16.98",
      "low": "16.26",
      "close": "16.82",
      "average": "16.7739",
      "volume": "85017",
      "turnover": "1426065.86",
      "trades": "152"
    },
    {
      "date": "2022-04-21",
      "bid": "16.12",
      "ask": "16.32",
      "open": "16.82",
      "high": "16.82",
      "low": "16.10",
      "close": "16.16",
      "average": "16.427",
      "volume": "38873",
      "turnover": "638566.58",
      "trades": "103"
    },
    {
      "date": "2022-04-22",
      "bid": "15.64",
      "ask": "15.88",
      "open": "16.18",
      "high": "16.18",
      "low": "15.70",
      "close": "15.86",
      "average": "15.9015",
      "volume": "54844",
      "turnover": "872103.66",
      "trades": "144"
    },
    {
      "date": "2022-04-25",
      "bid": "15.06",
      "ask": "15.24",
      "open": "15.86",
      "high": "15.86",
      "low": "15.00",
      "close": "15.06",
      "average": "15.1176",
      "volume": "57315",
      "turnover": "866466.12",
      "trades": "132"
    },
    {
      "date": "2022-04-26",
      "bid": "15.38",
      "ask": "15.76",
      "open": "15.06",
      "high": "15.82",
      "low": "14.82",
      "close": "15.82",
      "average": "15.3538",
      "volume": "66522",
      "turnover": "1021366.28",
      "trades": "173"
    },
    {
      "date": "2022-04-27",
      "bid": "14.54",
      "ask": "14.72",
      "open": "15.82",
      "high": "15.82",
      "low": "14.50",
      "close": "14.52",
      "average": "14.9319",
      "volume": "83622",
      "turnover": "1248638.76",
      "trades": "224"
    },
    {
      "date": "2022-04-28",
      "bid": "14.16",
      "ask": "14.30",
      "open": "14.52",
      "high": "14.80",
      "low": "14.10",
      "close": "14.16",
      "average": "14.331",
      "volume": "41353",
      "turnover": "592630.22",
      "trades": "120"
    },
    {
      "date": "2022-04-29",
      "bid": "14.10",
      "ask": "14.36",
      "open": "14.16",
      "high": "14.66",
      "low": "14.10",
      "close": "14.10",
      "average": "14.2788",
      "volume": "49944",
      "turnover": "713139.56",
      "trades": "113"
    },
    {
      "date": "2022-05-02",
      "bid": "13.70",
      "ask": "13.92",
      "open": "14.10",
      "high": "14.26",
      "low": "13.52",
      "close": "13.68",
      "average": "13.8755",
      "volume": "106034",
      "turnover": "1471271.62",
      "trades": "183"
    },
    {
      "date": "2022-05-03",
      "bid": "14.22",
      "ask": "14.46",
      "open": "13.68",
      "high": "14.60",
      "low": "13.68",
      "close": "14.40",
      "average": "14.0464",
      "volume": "167596",
      "turnover": "2354120.38",
      "trades": "121"
    },
    {
      "date": "2022-05-04",
      "bid": "13.92",
      "ask": "14.06",
      "open": "14.40",
      "high": "14.44",
      "low": "13.90",
      "close": "13.90",
      "average": "14.18",
      "volume": "89526",
      "turnover": "1269481.26",
      "trades": "123"
    },
    {
      "date": "2022-05-05",
      "bid": "13.68",
      "ask": "14.10",
      "open": "13.92",
      "high": "15.66",
      "low": "13.70",
      "close": "14.06",
      "average": "14.7318",
      "volume": "124860",
      "turnover": "1839411.78",
      "trades": "158"
    },
    {
      "date": "2022-05-06",
      "bid": "13.12",
      "ask": "13.58",
      "open": "14.10",
      "high": "14.10",
      "low": "12.54",
      "close": "13.40",
      "average": "13.1714",
      "volume": "172711",
      "turnover": "2274848.46",
      "trades": "222"
    },
    {
      "date": "2022-05-09",
      "bid": "12.24",
      "ask": "12.48",
      "open": "13.40",
      "high": "13.40",
      "low": "12.10",
      "close": "12.26",
      "average": "12.6967",
      "volume": "220062",
      "turnover": "2794053.76",
      "trades": "231"
    },
    {
      "date": "2022-05-10",
      "bid": null,
      "ask": null,
      "open": "12.28",
      "high": "14.46",
      "low": "11.92",
      "close": "11.92",
      "average": "12.5361",
      "volume": "101099",
      "turnover": "1267392.22",
      "trades": "211"
    },
    {
      "date": "2022-05-11",
      "bid": "12.48",
      "ask": "12.62",
      "open": "12.58",
      "high": "13.02",
      "low": "12.24",
      "close": "12.48",
      "average": "12.6323",
      "volume": "78387",
      "turnover": "990204.6",
      "trades": "91"
    },
    {
      "date": "2022-05-12",
      "bid": "12.84",
      "ask": "13.24",
      "open": "12.50",
      "high": "13.56",
      "low": "12.14",
      "close": "12.86",
      "average": "12.5177",
      "volume": "138244",
      "turnover": "1730494.14",
      "trades": "217"
    },
    {
      "date": "2022-05-13",
      "bid": "13.02",
      "ask": "13.44",
      "open": "12.88",
      "high": "14.08",
      "low": "12.88",
      "close": "13.46",
      "average": "13.4702",
      "volume": "56528",
      "turnover": "761445.64",
      "trades": "104"
    },
    {
      "date": "2022-05-16",
      "bid": "12.94",
      "ask": "13.24",
      "open": "13.46",
      "high": "15.74",
      "low": "12.88",
      "close": "12.94",
      "average": "13.324",
      "volume": "50466",
      "turnover": "672407.64",
      "trades": "86"
    },
    {
      "date": "2022-05-17",
      "bid": "13.00",
      "ask": "13.30",
      "open": "12.94",
      "high": "14.14",
      "low": "12.86",
      "close": "13.30",
      "average": "13.0837",
      "volume": "123103",
      "turnover": "1610641.82",
      "trades": "189"
    },
    {
      "date": "2022-05-18",
      "bid": "13.02",
      "ask": "13.98",
      "open": "13.42",
      "high": "14.06",
      "low": "12.98",
      "close": "13.02",
      "average": "13.6125",
      "volume": "122901",
      "turnover": "1672995.58",
      "trades": "133"
    },
    {
      "date": "2022-05-19",
      "bid": "13.02",
      "ask": "13.48",
      "open": "13.76",
      "high": "13.76",
      "low": "12.48",
      "close": "13.48",
      "average": "12.9464",
      "volume": "93362",
      "turnover": "1208697.87",
      "trades": "76"
    },
    {
      "date": "2022-05-20",
      "bid": "13.70",
      "ask": "13.76",
      "open": "15.48",
      "high": "15.48",
      "low": "13.28",
      "close": "13.72",
      "average": "13.6619",
      "volume": "103896",
      "turnover": "1419415.7",
      "trades": "111"
    },
    {
      "date": "2022-05-23",
      "bid": "13.82",
      "ask": "13.96",
      "open": "13.72",
      "high": "14.88",
      "low": "13.72",
      "close": "13.82",
      "average": "14.1532",
      "volume": "123872",
      "turnover": "1753190.8",
      "trades": "105"
    },
    {
      "date": "2022-05-24",
      "bid": "13.50",
      "ask": "13.62",
      "open": "13.82",
      "high": "14.08",
      "low": "13.50",
      "close": "13.50",
      "average": "13.8198",
      "volume": "25949",
      "turnover": "358608.98",
      "trades": "49"
    },
    {
      "date": "2022-05-25",
      "bid": "13.68",
      "ask": "13.82",
      "open": "13.50",
      "high": "13.88",
      "low": "13.50",
      "close": "13.68",
      "average": "13.7628",
      "volume": "10627",
      "turnover": "146257.54",
      "trades": "39"
    },
    {
      "date": "2022-05-27",
      "bid": "14.18",
      "ask": "14.30",
      "open": "13.68",
      "high": "14.56",
      "low": "13.68",
      "close": "14.20",
      "average": "14.1205",
      "volume": "14139",
      "turnover": "199649.22",
      "trades": "71"
    },
    {
      "date": "2022-05-30",
      "bid": "14.10",
      "ask": "14.18",
      "open": "14.20",
      "high": "14.56",
      "low": "13.98",
      "close": "14.10",
      "average": "14.0817",
      "volume": "33453",
      "turnover": "471075.02",
      "trades": "56"
    },
    {
      "date": "2022-05-31",
      "bid": "14.00",
      "ask": "14.08",
      "open": "14.00",
      "high": "14.18",
      "low": "13.80",
      "close": "14.00",
      "average": "13.9402",
      "volume": "5348",
      "turnover": "74552.24",
      "trades": "29"
    },
    {
      "date": "2022-06-01",
      "bid": "13.86",
      "ask": "13.98",
      "open": "14.00",
      "high": "14.78",
      "low": "13.50",
      "close": "13.98",
      "average": "13.8007",
      "volume": "22306",
      "turnover": "307837.86",
      "trades": "56"
    },
    {
      "date": "2022-06-02",
      "bid": "13.64",
      "ask": "13.88",
      "open": "13.98",
      "high": "13.98",
      "low": "13.56",
      "close": "13.76",
      "average": "13.7427",
      "volume": "37445",
      "turnover": "514596.2",
      "trades": "41"
    },
    {
      "date": "2022-06-03",
      "bid": "13.56",
      "ask": "13.82",
      "open": "13.76",
      "high": "13.98",
      "low": "13.56",
      "close": "13.56",
      "average": "13.7898",
      "volume": "59590",
      "turnover": "821731.34",
      "trades": "90"
    },
    {
      "date": "2022-06-07",
      "bid": "14.02",
      "ask": "14.10",
      "open": "13.56",
      "high": "14.16",
      "low": "13.46",
      "close": "14.12",
      "average": "13.9986",
      "volume": "42775",
      "turnover": "598789.82",
      "trades": "82"
    },
    {
      "date": "2022-06-08",
      "bid": "13.72",
      "ask": "14.00",
      "open": "15.00",
      "high": "15.42",
      "low": "13.62",
      "close": "14.00",
      "average": "14.3576",
      "volume": "77547",
      "turnover": "1113389.76",
      "trades": "130"
    },
    {
      "date": "2022-06-09",
      "bid": "13.88",
      "ask": "14.12",
      "open": "13.50",
      "high": "14.28",
      "low": "13.50",
      "close": "14.14",
      "average": "13.9496",
      "volume": "64494",
      "turnover": "899668.12",
      "trades": "95"
    },
    {
      "date": "2022-06-10",
      "bid": "13.50",
      "ask": "13.64",
      "open": "14.14",
      "high": "14.14",
      "low": "13.46",
      "close": "13.84",
      "average": "13.6691",
      "volume": "72543",
      "turnover": "991596.78",
      "trades": "92"
    },
    {
      "date": "2022-06-13",
      "bid": "13.20",
      "ask": "13.72",
      "open": "13.78",
      "high": "13.80",
      "low": "12.92",
      "close": "13.70",
      "average": "13.3195",
      "volume": "58682",
      "turnover": "781616",
      "trades": "99"
    },
    {
      "date": "2022-06-14",
      "bid": "13.10",
      "ask": "13.40",
      "open": "13.70",
      "high": "13.70",
      "low": "12.74",
      "close": "13.30",
      "average": "13.1805",
      "volume": "53626",
      "turnover": "706819.48",
      "trades": "77"
    },
    {
      "date": "2022-06-15",
      "bid": "12.46",
      "ask": "12.62",
      "open": "13.46",
      "high": "13.46",
      "low": "12.36",
      "close": "12.46",
      "average": "12.9203",
      "volume": "97628",
      "turnover": "1261378.84",
      "trades": "102"
    },
    {
      "date": "2022-06-16",
      "bid": "11.62",
      "ask": "11.80",
      "open": "12.50",
      "high": "12.50",
      "low": "11.60",
      "close": "11.80",
      "average": "11.9618",
      "volume": "106778",
      "turnover": "1277256.2",
      "trades": "316"
    },
    {
      "date": "2022-06-17",
      "bid": "12.10",
      "ask": "12.60",
      "open": "11.90",
      "high": "13.48",
      "low": "11.90",
      "close": "12.58",
      "average": "12.6454",
      "volume": "41010",
      "turnover": "518588.66",
      "trades": "253"
    },
    {
      "date": "2022-06-20",
      "bid": "12.68",
      "ask": "12.98",
      "open": "12.60",
      "high": "13.48",
      "low": "12.10",
      "close": "12.98",
      "average": "12.7104",
      "volume": "52863",
      "turnover": "671907.9",
      "trades": "248"
    },
    {
      "date": "2022-06-21",
      "bid": "11.38",
      "ask": "11.96",
      "open": "12.98",
      "high": "12.98",
      "low": "11.04",
      "close": "11.54",
      "average": "11.6642",
      "volume": "207611",
      "turnover": "2421616.12",
      "trades": "210"
    },
    {
      "date": "2022-06-22",
      "bid": "10.98",
      "ask": "11.46",
      "open": "11.54",
      "high": "12.46",
      "low": "10.52",
      "close": "11.22",
      "average": "11.2612",
      "volume": "210934",
      "turnover": "2375360.48",
      "trades": "197"
    },
    {
      "date": "2022-06-23",
      "bid": "10.92",
      "ask": "11.42",
      "open": "11.22",
      "high": "11.52",
      "low": "10.70",
      "close": "11.22",
      "average": "11.0532",
      "volume": "502442",
      "turnover": "5543820.07",
      "trades": "243"
    },
    {
      "date": "2022-06-27",
      "bid": "10.84",
      "ask": "11.18",
      "open": "11.24",
      "high": "12.20",
      "low": "10.80",
      "close": "11.16",
      "average": "11.6002",
      "volume": "450725",
      "turnover": "5228967.01",
      "trades": "252"
    },
    {
      "date": "2022-06-28",
      "bid": "11.40",
      "ask": "11.84",
      "open": "11.38",
      "high": "11.96",
      "low": "11.16",
      "close": "11.86",
      "average": "11.5143",
      "volume": "80756",
      "turnover": "929849.44",
      "trades": "119"
    },
    {
      "date": "2022-06-29",
      "bid": "11.12",
      "ask": "11.36",
      "open": "11.86",
      "high": "11.86",
      "low": "10.92",
      "close": "11.36",
      "average": "11.2278",
      "volume": "111152",
      "turnover": "1247997.48",
      "trades": "156"
    },
    {
      "date": "2022-06-30",
      "bid": "11.28",
      "ask": "11.42",
      "open": "11.36",
      "high": "11.48",
      "low": "10.84",
      "close": "11.42",
      "average": "11.2428",
      "volume": "85859",
      "turnover": "965287.71",
      "trades": "125"
    },
    {
      "date": "2022-07-01",
      "bid": "11.40",
      "ask": "11.70",
      "open": "11.50",
      "high": "11.80",
      "low": "11.24",
      "close": "11.70",
      "average": "11.583",
      "volume": "106106",
      "turnover": "1229027.13",
      "trades": "129"
    },
    {
      "date": "2022-07-04",
      "bid": "11.40",
      "ask": "11.48",
      "open": "11.70",
      "high": "12.34",
      "low": "11.40",
      "close": "11.48",
      "average": "11.803",
      "volume": "121892",
      "turnover": "1438696.92",
      "trades": "187"
    },
    {
      "date": "2022-07-05",
      "bid": "10.82",
      "ask": "10.92",
      "open": "11.88",
      "high": "11.90",
      "low": "10.70",
      "close": "10.98",
      "average": "11.1595",
      "volume": "97549",
      "turnover": "1088597.65",
      "trades": "157"
    },
    {
      "date": "2022-07-06",
      "bid": "11.34",
      "ask": "11.74",
      "open": "13.00",
      "high": "13.00",
      "low": "10.78",
      "close": "11.38",
      "average": "11.219",
      "volume": "141073",
      "turnover": "1582693.22",
      "trades": "132"
    },
    {
      "date": "2022-07-07",
      "bid": "12.72",
      "ask": "13.00",
      "open": "11.78",
      "high": "12.60",
      "low": "11.46",
      "close": "12.60",
      "average": "11.9192",
      "volume": "85125",
      "turnover": "1014626.14",
      "trades": "114"
    },
    {
      "date": "2022-07-08",
      "bid": "12.74",
      "ask": "12.98",
      "open": "12.70",
      "high": "13.52",
      "low": "12.06",
      "close": "12.98",
      "average": "12.9978",
      "volume": "306327",
      "turnover": "3981591.32",
      "trades": "245"
    },
    {
      "date": "2022-07-11",
      "bid": "12.06",
      "ask": "12.94",
      "open": "12.98",
      "high": "12.98",
      "low": "11.50",
      "close": "12.94",
      "average": "12.595",
      "volume": "93890",
      "turnover": "1182540.44",
      "trades": "130"
    },
    {
      "date": "2022-07-12",
      "bid": "12.20",
      "ask": "12.26",
      "open": "12.94",
      "high": "12.94",
      "low": "11.94",
      "close": "12.26",
      "average": "12.1636",
      "volume": "62564",
      "turnover": "761002.9",
      "trades": "87"
    },
    {
      "date": "2022-07-13",
      "bid": "11.96",
      "ask": "12.26",
      "open": "12.26",
      "high": "12.48",
      "low": "11.50",
      "close": "12.22",
      "average": "12.0815",
      "volume": "106645",
      "turnover": "1288429.08",
      "trades": "120"
    },
    {
      "date": "2022-07-14",
      "bid": "11.86",
      "ask": "11.92",
      "open": "12.22",
      "high": "12.22",
      "low": "11.10",
      "close": "11.94",
      "average": "11.6416",
      "volume": "70411",
      "turnover": "819693.84",
      "trades": "144"
    },
    {
      "date": "2022-07-15",
      "bid": "12.12",
      "ask": "12.40",
      "open": "11.36",
      "high": "12.40",
      "low": "11.34",
      "close": "12.40",
      "average": "11.8423",
      "volume": "73473",
      "turnover": "870087.38",
      "trades": "81"
    },
    {
      "date": "2022-07-18",
      "bid": "12.72",
      "ask": "12.90",
      "open": "12.50",
      "high": "13.02",
      "low": "12.50",
      "close": "13.00",
      "average": "12.7253",
      "volume": "67048",
      "turnover": "853202.8",
      "trades": "97"
    },
    {
      "date": "2022-07-19",
      "bid": "12.52",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.14",
      "low": "12.52",
      "close": "12.98",
      "average": "12.9317",
      "volume": "62551",
      "turnover": "808889.88",
      "trades": "87"
    },
    {
      "date": "2022-07-20",
      "bid": "12.58",
      "ask": "12.72",
      "open": "12.98",
      "high": "12.98",
      "low": "12.02",
      "close": "12.58",
      "average": "12.5934",
      "volume": "104417",
      "turnover": "1314966.98",
      "trades": "140"
    },
    {
      "date": "2022-07-21",
      "bid": "12.52",
      "ask": "12.70",
      "open": "12.38",
      "high": "12.80",
      "low": "12.30",
      "close": "12.70",
      "average": "12.5754",
      "volume": "70240",
      "turnover": "883298.6",
      "trades": "80"
    },
    {
      "date": "2022-07-22",
      "bid": "13.88",
      "ask": "13.98",
      "open": "12.98",
      "high": "13.94",
      "low": "12.40",
      "close": "13.88",
      "average": "12.9887",
      "volume": "424064",
      "turnover": "5508053.3",
      "trades": "120"
    },
    {
      "date": "2022-07-25",
      "bid": "13.64",
      "ask": "13.86",
      "open": "13.98",
      "high": "14.00",
      "low": "13.26",
      "close": "13.84",
      "average": "13.6673",
      "volume": "61278",
      "turnover": "837506",
      "trades": "131"
    },
    {
      "date": "2022-07-26",
      "bid": "13.36",
      "ask": "13.58",
      "open": "13.84",
      "high": "13.84",
      "low": "13.04",
      "close": "13.58",
      "average": "13.4646",
      "volume": "59965",
      "turnover": "807405.3",
      "trades": "116"
    },
    {
      "date": "2022-07-27",
      "bid": "13.40",
      "ask": "13.58",
      "open": "13.58",
      "high": "13.58",
      "low": "13.26",
      "close": "13.58",
      "average": "13.4983",
      "volume": "36609",
      "turnover": "494159.62",
      "trades": "79"
    },
    {
      "date": "2022-07-28",
      "bid": "13.62",
      "ask": "13.70",
      "open": "13.60",
      "high": "13.78",
      "low": "13.30",
      "close": "13.70",
      "average": "13.6458",
      "volume": "48835",
      "turnover": "666390.4",
      "trades": "94"
    },
    {
      "date": "2022-07-29",
      "bid": "13.82",
      "ask": "14.14",
      "open": "13.02",
      "high": "14.20",
      "low": "12.80",
      "close": "14.06",
      "average": "13.7912",
      "volume": "119091",
      "turnover": "1642406.2",
      "trades": "151"
    },
    {
      "date": "2022-08-01",
      "bid": "13.82",
      "ask": "13.96",
      "open": "14.06",
      "high": "14.20",
      "low": "13.44",
      "close": "13.94",
      "average": "13.8962",
      "volume": "55391",
      "turnover": "769726.9",
      "trades": "90"
    },
    {
      "date": "2022-08-02",
      "bid": "13.30",
      "ask": "13.38",
      "open": "13.94",
      "high": "13.94",
      "low": "13.22",
      "close": "13.30",
      "average": "13.3023",
      "volume": "10079012",
      "turnover": "134073935.68",
      "trades": "95"
    },
    {
      "date": "2022-08-03",
      "bid": "14.00",
      "ask": "14.16",
      "open": "13.32",
      "high": "14.28",
      "low": "13.32",
      "close": "14.28",
      "average": "13.8211",
      "volume": "268422",
      "turnover": "3713451.14",
      "trades": "156"
    },
    {
      "date": "2022-08-04",
      "bid": "14.20",
      "ask": "14.26",
      "open": "14.30",
      "high": "14.30",
      "low": "13.86",
      "close": "14.28",
      "average": "14.1624",
      "volume": "248121",
      "turnover": "3513981.14",
      "trades": "202"
    },
    {
      "date": "2022-08-05",
      "bid": "14.10",
      "ask": "14.20",
      "open": "13.50",
      "high": "14.28",
      "low": "13.50",
      "close": "14.20",
      "average": "14.0501",
      "volume": "227212",
      "turnover": "3192346.64",
      "trades": "144"
    },
    {
      "date": "2022-08-08",
      "bid": "14.30",
      "ask": "14.50",
      "open": "14.22",
      "high": "14.50",
      "low": "13.88",
      "close": "14.40",
      "average": "14.2122",
      "volume": "76536",
      "turnover": "1088155.1",
      "trades": "122"
    },
    {
      "date": "2022-08-09",
      "bid": "13.88",
      "ask": "14.14",
      "open": "14.30",
      "high": "14.38",
      "low": "13.70",
      "close": "13.88",
      "average": "14.011",
      "volume": "45625",
      "turnover": "639253.8",
      "trades": "111"
    },
    {
      "date": "2022-08-10",
      "bid": "14.38",
      "ask": "14.50",
      "open": "14.22",
      "high": "14.70",
      "low": "13.98",
      "close": "14.50",
      "average": "14.4412",
      "volume": "55139",
      "turnover": "796275.78",
      "trades": "79"
    },
    {
      "date": "2022-08-11",
      "bid": "14.66",
      "ask": "14.82",
      "open": "14.52",
      "high": "15.36",
      "low": "14.34",
      "close": "14.86",
      "average": "14.7289",
      "volume": "94429",
      "turnover": "1390766.68",
      "trades": "136"
    },
    {
      "date": "2022-08-12",
      "bid": "14.84",
      "ask": "15.00",
      "open": "14.88",
      "high": "15.80",
      "low": "14.50",
      "close": "15.00",
      "average": "14.9821",
      "volume": "191863",
      "turnover": "2874514.56",
      "trades": "279"
    },
    {
      "date": "2022-08-15",
      "bid": "14.92",
      "ask": "15.38",
      "open": "15.02",
      "high": "15.40",
      "low": "14.80",
      "close": "15.38",
      "average": "15.165",
      "volume": "102847",
      "turnover": "1559675.94",
      "trades": "131"
    },
    {
      "date": "2022-08-16",
      "bid": "14.62",
      "ask": "14.82",
      "open": "15.38",
      "high": "15.38",
      "low": "14.44",
      "close": "14.82",
      "average": "14.7482",
      "volume": "79084",
      "turnover": "1166345.58",
      "trades": "122"
    },
    {
      "date": "2022-08-17",
      "bid": "14.22",
      "ask": "14.40",
      "open": "14.70",
      "high": "14.70",
      "low": "14.00",
      "close": "14.40",
      "average": "14.1922",
      "volume": "63641",
      "turnover": "903206.84",
      "trades": "135"
    },
    {
      "date": "2022-08-18",
      "bid": "14.04",
      "ask": "14.22",
      "open": "14.54",
      "high": "14.54",
      "low": "13.80",
      "close": "14.22",
      "average": "14.0997",
      "volume": "66210",
      "turnover": "933543.54",
      "trades": "157"
    },
    {
      "date": "2022-08-19",
      "bid": "13.74",
      "ask": "14.06",
      "open": "14.22",
      "high": "14.22",
      "low": "13.50",
      "close": "13.74",
      "average": "13.6982",
      "volume": "49719",
      "turnover": "681061.86",
      "trades": "104"
    },
    {
      "date": "2022-08-22",
      "bid": "13.20",
      "ask": "13.26",
      "open": "13.74",
      "high": "13.74",
      "low": "12.88",
      "close": "13.20",
      "average": "13.1316",
      "volume": "203230",
      "turnover": "2668743.36",
      "trades": "198"
    },
    {
      "date": "2022-08-23",
      "bid": "13.16",
      "ask": "13.28",
      "open": "13.00",
      "high": "13.50",
      "low": "12.80",
      "close": "13.38",
      "average": "13.2796",
      "volume": "56583",
      "turnover": "751400.58",
      "trades": "88"
    },
    {
      "date": "2022-08-24",
      "bid": "13.60",
      "ask": "13.72",
      "open": "13.38",
      "high": "13.94",
      "low": "13.02",
      "close": "13.58",
      "average": "13.4213",
      "volume": "46952",
      "turnover": "630158.1",
      "trades": "89"
    },
    {
      "date": "2022-08-25",
      "bid": "13.68",
      "ask": "13.78",
      "open": "13.58",
      "high": "13.98",
      "low": "13.24",
      "close": "13.78",
      "average": "13.6502",
      "volume": "108567",
      "turnover": "1481960.48",
      "trades": "138"
    },
    {
      "date": "2022-08-26",
      "bid": "13.82",
      "ask": "13.96",
      "open": "13.46",
      "high": "13.98",
      "low": "13.46",
      "close": "13.82",
      "average": "13.8247",
      "volume": "128578",
      "turnover": "1777549.8",
      "trades": "104"
    },
    {
      "date": "2022-08-29",
      "bid": "13.48",
      "ask": "13.58",
      "open": "13.98",
      "high": "13.98",
      "low": "12.98",
      "close": "13.58",
      "average": "13.3319",
      "volume": "268473",
      "turnover": "3579266.68",
      "trades": "217"
    },
    {
      "date": "2022-08-30",
      "bid": "13.46",
      "ask": "13.62",
      "open": "13.58",
      "high": "13.80",
      "low": "13.24",
      "close": "13.62",
      "average": "13.6377",
      "volume": "81301",
      "turnover": "1108758.56",
      "trades": "124"
    },
    {
      "date": "2022-08-31",
      "bid": "13.64",
      "ask": "13.80",
      "open": "13.80",
      "high": "13.80",
      "low": "13.36",
      "close": "13.76",
      "average": "13.5465",
      "volume": "110517",
      "turnover": "1497122.88",
      "trades": "117"
    },
    {
      "date": "2022-09-01",
      "bid": "13.46",
      "ask": "13.60",
      "open": "13.76",
      "high": "13.78",
      "low": "13.00",
      "close": "13.50",
      "average": "13.4119",
      "volume": "133490",
      "turnover": "1790408.28",
      "trades": "153"
    },
    {
      "date": "2022-09-02",
      "bid": "12.84",
      "ask": "12.98",
      "open": "13.50",
      "high": "13.50",
      "low": "12.68",
      "close": "12.96",
      "average": "12.9182",
      "volume": "126424",
      "turnover": "1633165.62",
      "trades": "123"
    },
    {
      "date": "2022-09-05",
      "bid": "12.38",
      "ask": "12.50",
      "open": "12.96",
      "high": "12.96",
      "low": "12.34",
      "close": "12.50",
      "average": "12.5419",
      "volume": "161244",
      "turnover": "2022309.62",
      "trades": "111"
    },
    {
      "date": "2022-09-06",
      "bid": "12.68",
      "ask": "12.78",
      "open": "12.50",
      "high": "12.80",
      "low": "12.36",
      "close": "12.68",
      "average": "12.6712",
      "volume": "46618",
      "turnover": "590703.84",
      "trades": "88"
    },
    {
      "date": "2022-09-07",
      "bid": "12.58",
      "ask": "12.70",
      "open": "12.82",
      "high": "13.08",
      "low": "12.38",
      "close": "12.70",
      "average": "12.6375",
      "volume": "48888",
      "turnover": "617823.82",
      "trades": "56"
    },
    {
      "date": "2022-09-08",
      "bid": "13.00",
      "ask": "13.14",
      "open": "12.80",
      "high": "13.22",
      "low": "12.56",
      "close": "13.14",
      "average": "12.8116",
      "volume": "56663",
      "turnover": "725945.34",
      "trades": "78"
    },
    {
      "date": "2022-09-09",
      "bid": "12.84",
      "ask": "12.98",
      "open": "13.12",
      "high": "13.14",
      "low": "12.76",
      "close": "12.98",
      "average": "12.9657",
      "volume": "11268845",
      "turnover": "137568288.08",
      "trades": "120"
    },
    {
      "date": "2022-09-12",
      "bid": "12.94",
      "ask": "13.02",
      "open": "12.98",
      "high": "13.14",
      "low": "12.86",
      "close": "13.02",
      "average": "13.0152",
      "volume": "59012",
      "turnover": "768050.72",
      "trades": "71"
    },
    {
      "date": "2022-09-13",
      "bid": "12.66",
      "ask": "12.76",
      "open": "13.02",
      "high": "13.12",
      "low": "12.52",
      "close": "12.76",
      "average": "12.7686",
      "volume": "88806",
      "turnover": "1133929.84",
      "trades": "97"
    },
    {
      "date": "2022-09-14",
      "bid": "12.12",
      "ask": "12.20",
      "open": "12.02",
      "high": "12.70",
      "low": "12.02",
      "close": "12.12",
      "average": "12.3849",
      "volume": "56622",
      "turnover": "701260.42",
      "trades": "83"
    },
    {
      "date": "2022-09-15",
      "bid": "11.34",
      "ask": "11.50",
      "open": "12.02",
      "high": "12.12",
      "low": "11.32",
      "close": "11.34",
      "average": "11.595",
      "volume": "169621",
      "turnover": "1962625.8",
      "trades": "229"
    },
    {
      "date": "2022-09-16",
      "bid": "10.94",
      "ask": "11.00",
      "open": "11.34",
      "high": "11.56",
      "low": "10.92",
      "close": "10.92",
      "average": "11.085",
      "volume": "383386",
      "turnover": "4253898.9",
      "trades": "302"
    },
    {
      "date": "2022-09-19",
      "bid": "11.18",
      "ask": "11.28",
      "open": "10.92",
      "high": "11.36",
      "low": "10.74",
      "close": "11.36",
      "average": "11.084",
      "volume": "224092",
      "turnover": "2483832.5",
      "trades": "192"
    },
    {
      "date": "2022-09-20",
      "bid": "10.72",
      "ask": "10.82",
      "open": "11.34",
      "high": "11.34",
      "low": "10.70",
      "close": "10.70",
      "average": "10.8087",
      "volume": "144912",
      "turnover": "1566311.72",
      "trades": "145"
    },
    {
      "date": "2022-09-21",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.80",
      "high": "11.00",
      "low": "10.76",
      "close": "10.80",
      "average": "10.8862",
      "volume": "86548",
      "turnover": "942176.66",
      "trades": "75"
    },
    {
      "date": "2022-09-22",
      "bid": "10.46",
      "ask": "10.50",
      "open": "10.54",
      "high": "10.70",
      "low": "10.42",
      "close": "10.46",
      "average": "10.5288",
      "volume": "135545",
      "turnover": "1427124.26",
      "trades": "131"
    },
    {
      "date": "2022-09-23",
      "bid": "9.89",
      "ask": "10.02",
      "open": "10.10",
      "high": "10.38",
      "low": "9.76",
      "close": "10.10",
      "average": "9.9651",
      "volume": "335217",
      "turnover": "3340811.29",
      "trades": "223"
    },
    {
      "date": "2022-09-26",
      "bid": "9.80",
      "ask": "9.90",
      "open": "11.18",
      "high": "11.18",
      "low": "9.71",
      "close": "9.80",
      "average": "9.9963",
      "volume": "176512",
      "turnover": "1764464.53",
      "trades": "154"
    },
    {
      "date": "2022-09-27",
      "bid": "9.45",
      "ask": "9.50",
      "open": "9.80",
      "high": "11.84",
      "low": "9.48",
      "close": "9.50",
      "average": "9.6081",
      "volume": "210300",
      "turnover": "2020578.75",
      "trades": "191"
    },
    {
      "date": "2022-09-28",
      "bid": "9.74",
      "ask": "9.85",
      "open": "9.50",
      "high": "9.78",
      "low": "8.92",
      "close": "9.50",
      "average": "9.2098",
      "volume": "240651",
      "turnover": "2220761.99",
      "trades": "196"
    },
    {
      "date": "2022-09-29",
      "bid": "9.24",
      "ask": "9.35",
      "open": "9.50",
      "high": "10.60",
      "low": "9.03",
      "close": "9.34",
      "average": "9.2891",
      "volume": "135830",
      "turnover": "1261744.4",
      "trades": "199"
    },
    {
      "date": "2022-09-30",
      "bid": "9.82",
      "ask": "10.28",
      "open": "9.34",
      "high": "10.48",
      "low": "9.11",
      "close": "9.82",
      "average": "9.3928",
      "volume": "248684",
      "turnover": "2335835.42",
      "trades": "149"
    },
    {
      "date": "2022-10-03",
      "bid": "9.87",
      "ask": "9.93",
      "open": "9.82",
      "high": "10.00",
      "low": "9.48",
      "close": "9.86",
      "average": "9.853",
      "volume": "84632",
      "turnover": "833876.91",
      "trades": "109"
    },
    {
      "date": "2022-10-04",
      "bid": "9.95",
      "ask": "10.00",
      "open": "9.86",
      "high": "10.00",
      "low": "9.71",
      "close": "10.00",
      "average": "9.8875",
      "volume": "94855",
      "turnover": "937874.2",
      "trades": "92"
    },
    {
      "date": "2022-10-05",
      "bid": "9.35",
      "ask": "9.40",
      "open": "9.98",
      "high": "9.98",
      "low": "9.38",
      "close": "9.40",
      "average": "9.59",
      "volume": "126120",
      "turnover": "1209495.1",
      "trades": "123"
    },
    {
      "date": "2022-10-06",
      "bid": "9.68",
      "ask": "9.99",
      "open": "9.40",
      "high": "9.96",
      "low": "9.37",
      "close": "9.96",
      "average": "9.5681",
      "volume": "99292",
      "turnover": "950035.88",
      "trades": "122"
    },
    {
      "date": "2022-10-07",
      "bid": "9.69",
      "ask": "9.99",
      "open": "10.00",
      "high": "10.00",
      "low": "9.56",
      "close": "9.77",
      "average": "9.6918",
      "volume": "95637",
      "turnover": "926894.75",
      "trades": "115"
    },
    {
      "date": "2022-10-10",
      "bid": "9.39",
      "ask": "9.49",
      "open": "9.30",
      "high": "9.50",
      "low": "9.30",
      "close": "9.48",
      "average": "9.4412",
      "volume": "130517",
      "turnover": "1232243.37",
      "trades": "102"
    },
    {
      "date": "2022-10-11",
      "bid": "8.89",
      "ask": "8.99",
      "open": "9.45",
      "high": "9.45",
      "low": "8.50",
      "close": "8.89",
      "average": "8.943",
      "volume": "320234",
      "turnover": "2863845.4",
      "trades": "179"
    },
    {
      "date": "2022-10-12",
      "bid": "8.38",
      "ask": "8.50",
      "open": "8.88",
      "high": "8.88",
      "low": "8.20",
      "close": "8.41",
      "average": "8.4068",
      "volume": "552974",
      "turnover": "4648751.86",
      "trades": "338"
    },
    {
      "date": "2022-10-13",
      "bid": "8.62",
      "ask": "8.72",
      "open": "8.41",
      "high": "9.10",
      "low": "8.34",
      "close": "8.63",
      "average": "8.7419",
      "volume": "190397",
      "turnover": "1664432.49",
      "trades": "160"
    },
    {
      "date": "2022-10-14",
      "bid": "8.86",
      "ask": "9.00",
      "open": "8.65",
      "high": "9.00",
      "low": "8.60",
      "close": "8.86",
      "average": "8.8308",
      "volume": "153877",
      "turnover": "1358851.62",
      "trades": "105"
    },
    {
      "date": "2022-10-17",
      "bid": "9.29",
      "ask": "9.38",
      "open": "8.86",
      "high": "9.37",
      "low": "8.66",
      "close": "9.29",
      "average": "8.976",
      "volume": "684396",
      "turnover": "6151339.31",
      "trades": "111"
    },
    {
      "date": "2022-10-18",
      "bid": "10.30",
      "ask": "10.38",
      "open": "9.29",
      "high": "10.40",
      "low": "9.29",
      "close": "10.34",
      "average": "9.7555",
      "volume": "367881",
      "turnover": "3588845.66",
      "trades": "135"
    },
    {
      "date": "2022-10-19",
      "bid": "10.26",
      "ask": "10.34",
      "open": "10.34",
      "high": "10.62",
      "low": "10.04",
      "close": "10.34",
      "average": "10.4183",
      "volume": "882414",
      "turnover": "9193255.6",
      "trades": "179"
    },
    {
      "date": "2022-10-20",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.38",
      "high": "10.80",
      "low": "10.06",
      "close": "10.60",
      "average": "10.4548",
      "volume": "463747",
      "turnover": "4848365.46",
      "trades": "156"
    },
    {
      "date": "2022-10-21",
      "bid": "10.68",
      "ask": "10.76",
      "open": "10.62",
      "high": "11.22",
      "low": "10.54",
      "close": "10.68",
      "average": "10.8325",
      "volume": "264854",
      "turnover": "2869034.74",
      "trades": "136"
    },
    {
      "date": "2022-10-24",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.68",
      "high": "11.24",
      "low": "10.28",
      "close": "11.00",
      "average": "10.8963",
      "volume": "243702",
      "turnover": "2655462.16",
      "trades": "158"
    },
    {
      "date": "2022-10-25",
      "bid": "11.98",
      "ask": "12.08",
      "open": "11.26",
      "high": "12.18",
      "low": "11.08",
      "close": "12.06",
      "average": "11.5905",
      "volume": "361251",
      "turnover": "4187086",
      "trades": "217"
    },
    {
      "date": "2022-10-26",
      "bid": "11.50",
      "ask": "11.62",
      "open": "12.08",
      "high": "12.48",
      "low": "11.50",
      "close": "11.50",
      "average": "11.9225",
      "volume": "237284",
      "turnover": "2829025.22",
      "trades": "168"
    },
    {
      "date": "2022-10-27",
      "bid": "11.44",
      "ask": "11.50",
      "open": "11.50",
      "high": "12.00",
      "low": "11.16",
      "close": "11.44",
      "average": "11.68",
      "volume": "171079",
      "turnover": "1998203.48",
      "trades": "131"
    },
    {
      "date": "2022-10-28",
      "bid": "11.68",
      "ask": "11.80",
      "open": "11.80",
      "high": "12.00",
      "low": "11.16",
      "close": "11.80",
      "average": "11.6712",
      "volume": "205186",
      "turnover": "2394770.88",
      "trades": "110"
    },
    {
      "date": "2022-10-31",
      "bid": "11.80",
      "ask": "11.88",
      "open": "11.80",
      "high": "12.00",
      "low": "11.52",
      "close": "11.88",
      "average": "11.8409",
      "volume": "291547",
      "turnover": "3452180.18",
      "trades": "140"
    },
    {
      "date": "2022-11-01",
      "bid": "11.70",
      "ask": "11.96",
      "open": "11.88",
      "high": "12.20",
      "low": "11.66",
      "close": "11.98",
      "average": "11.9195",
      "volume": "232392",
      "turnover": "2769998.7",
      "trades": "155"
    },
    {
      "date": "2022-11-02",
      "bid": "11.58",
      "ask": "11.72",
      "open": "12.40",
      "high": "12.40",
      "low": "11.50",
      "close": "11.56",
      "average": "11.7669",
      "volume": "192240",
      "turnover": "2262068.31",
      "trades": "162"
    },
    {
      "date": "2022-11-03",
      "bid": "11.20",
      "ask": "11.34",
      "open": "11.40",
      "high": "11.78",
      "low": "10.98",
      "close": "11.20",
      "average": "11.4101",
      "volume": "161451",
      "turnover": "1842168.66",
      "trades": "181"
    },
    {
      "date": "2022-11-04",
      "bid": "11.28",
      "ask": "11.38",
      "open": "11.50",
      "high": "11.58",
      "low": "11.22",
      "close": "11.36",
      "average": "11.4981",
      "volume": "121959",
      "turnover": "1402298.82",
      "trades": "63"
    },
    {
      "date": "2022-11-07",
      "bid": "11.40",
      "ask": "11.48",
      "open": "11.44",
      "high": "11.80",
      "low": "11.36",
      "close": "11.48",
      "average": "11.557",
      "volume": "87553",
      "turnover": "1011850.1",
      "trades": "104"
    },
    {
      "date": "2022-11-08",
      "bid": "11.52",
      "ask": "11.60",
      "open": "11.48",
      "high": "11.62",
      "low": "11.36",
      "close": "11.60",
      "average": "11.5273",
      "volume": "84188",
      "turnover": "970464.22",
      "trades": "82"
    },
    {
      "date": "2022-11-09",
      "bid": "11.78",
      "ask": "11.86",
      "open": "11.60",
      "high": "11.86",
      "low": "11.34",
      "close": "11.86",
      "average": "11.6149",
      "volume": "263101",
      "turnover": "3055888.12",
      "trades": "84"
    },
    {
      "date": "2022-11-10",
      "bid": "12.54",
      "ask": "12.60",
      "open": "11.86",
      "high": "13.62",
      "low": "11.40",
      "close": "12.54",
      "average": "12.0212",
      "volume": "126018",
      "turnover": "1514884.06",
      "trades": "103"
    },
    {
      "date": "2022-11-11",
      "bid": "11.76",
      "ask": "12.56",
      "open": "12.60",
      "high": "12.60",
      "low": "11.68",
      "close": "12.56",
      "average": "12.4673",
      "volume": "137344",
      "turnover": "1712308.1",
      "trades": "140"
    },
    {
      "date": "2022-11-14",
      "bid": "12.54",
      "ask": "12.62",
      "open": "12.50",
      "high": "12.62",
      "low": "11.70",
      "close": "12.62",
      "average": "12.4257",
      "volume": "171542",
      "turnover": "2131535.68",
      "trades": "179"
    },
    {
      "date": "2022-11-15",
      "bid": "12.50",
      "ask": "12.54",
      "open": "12.98",
      "high": "12.98",
      "low": "12.00",
      "close": "12.54",
      "average": "12.4178",
      "volume": "112430",
      "turnover": "1396130.68",
      "trades": "100"
    },
    {
      "date": "2022-11-16",
      "bid": "12.00",
      "ask": "12.08",
      "open": "12.54",
      "high": "12.54",
      "low": "11.64",
      "close": "12.08",
      "average": "11.8643",
      "volume": "192033",
      "turnover": "2278346.5",
      "trades": "135"
    },
    {
      "date": "2022-11-17",
      "bid": "11.82",
      "ask": "11.92",
      "open": "11.78",
      "high": "11.96",
      "low": "11.70",
      "close": "11.82",
      "average": "11.8348",
      "volume": "81278",
      "turnover": "961908.26",
      "trades": "72"
    },
    {
      "date": "2022-11-18",
      "bid": "11.80",
      "ask": "11.96",
      "open": "11.68",
      "high": "12.14",
      "low": "11.64",
      "close": "11.96",
      "average": "11.824",
      "volume": "82800",
      "turnover": "979024.7",
      "trades": "63"
    },
    {
      "date": "2022-11-21",
      "bid": "12.04",
      "ask": "12.16",
      "open": "11.96",
      "high": "12.14",
      "low": "11.78",
      "close": "12.10",
      "average": "11.9607",
      "volume": "24741",
      "turnover": "295920.58",
      "trades": "32"
    },
    {
      "date": "2022-11-22",
      "bid": "11.74",
      "ask": "11.94",
      "open": "11.88",
      "high": "12.10",
      "low": "11.66",
      "close": "11.96",
      "average": "11.8862",
      "volume": "80420",
      "turnover": "955889.06",
      "trades": "102"
    },
    {
      "date": "2022-11-23",
      "bid": "11.92",
      "ask": "11.98",
      "open": "12.36",
      "high": "12.50",
      "low": "11.84",
      "close": "11.92",
      "average": "11.9856",
      "volume": "71655",
      "turnover": "858827.18",
      "trades": "60"
    },
    {
      "date": "2022-11-24",
      "bid": "11.76",
      "ask": "11.98",
      "open": "11.92",
      "high": "12.34",
      "low": "11.70",
      "close": "11.94",
      "average": "12.0266",
      "volume": "272397",
      "turnover": "3275997.86",
      "trades": "147"
    },
    {
      "date": "2022-11-25",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.94",
      "high": "11.98",
      "low": "11.58",
      "close": "11.86",
      "average": "11.6057",
      "volume": "2167563",
      "turnover": "25156164.6",
      "trades": "92"
    },
    {
      "date": "2022-11-28",
      "bid": "11.32",
      "ask": "11.48",
      "open": "11.84",
      "high": "11.84",
      "low": "11.20",
      "close": "11.32",
      "average": "11.4426",
      "volume": "87191",
      "turnover": "997691.14",
      "trades": "92"
    },
    {
      "date": "2022-11-29",
      "bid": "11.06",
      "ask": "11.08",
      "open": "11.32",
      "high": "11.32",
      "low": "11.00",
      "close": "11.06",
      "average": "11.0933",
      "volume": "47959",
      "turnover": "532025.92",
      "trades": "87"
    },
    {
      "date": "2022-11-30",
      "bid": "10.62",
      "ask": "10.76",
      "open": "11.06",
      "high": "11.24",
      "low": "10.70",
      "close": "10.76",
      "average": "10.7895",
      "volume": "40583",
      "turnover": "437871.28",
      "trades": "71"
    },
    {
      "date": "2022-12-01",
      "bid": "10.70",
      "ask": "10.84",
      "open": "10.90",
      "high": "11.10",
      "low": "10.70",
      "close": "10.78",
      "average": "10.7995",
      "volume": "103779",
      "turnover": "1120765.58",
      "trades": "112"
    },
    {
      "date": "2022-12-02",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.78",
      "high": "11.00",
      "low": "10.48",
      "close": "10.90",
      "average": "10.8958",
      "volume": "45801",
      "turnover": "499038.66",
      "trades": "71"
    },
    {
      "date": "2022-12-05",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.56",
      "high": "11.58",
      "low": "11.02",
      "close": "11.20",
      "average": "11.1901",
      "volume": "182614",
      "turnover": "2043475.04",
      "trades": "184"
    },
    {
      "date": "2022-12-06",
      "bid": "11.84",
      "ask": "11.86",
      "open": "11.18",
      "high": "11.94",
      "low": "10.96",
      "close": "11.84",
      "average": "11.6444",
      "volume": "317577",
      "turnover": "3697996.02",
      "trades": "184"
    },
    {
      "date": "2022-12-07",
      "bid": "12.04",
      "ask": "12.12",
      "open": "11.96",
      "high": "12.14",
      "low": "11.64",
      "close": "12.04",
      "average": "11.9293",
      "volume": "347530",
      "turnover": "4145789.9",
      "trades": "273"
    },
    {
      "date": "2022-12-08",
      "bid": "11.80",
      "ask": "11.96",
      "open": "12.12",
      "high": "12.44",
      "low": "11.80",
      "close": "11.80",
      "average": "11.9311",
      "volume": "1225190",
      "turnover": "14532657.48",
      "trades": "136"
    },
    {
      "date": "2022-12-09",
      "bid": "11.76",
      "ask": "11.98",
      "open": "11.80",
      "high": "12.08",
      "low": "11.76",
      "close": "11.76",
      "average": "11.8854",
      "volume": "332931",
      "turnover": "3957015.12",
      "trades": "128"
    },
    {
      "date": "2022-12-12",
      "bid": "11.90",
      "ask": "11.96",
      "open": "11.86",
      "high": "11.98",
      "low": "11.76",
      "close": "11.90",
      "average": "11.9187",
      "volume": "163519",
      "turnover": "1948933.04",
      "trades": "73"
    },
    {
      "date": "2022-12-13",
      "bid": "12.12",
      "ask": "12.16",
      "open": "11.70",
      "high": "12.24",
      "low": "11.70",
      "close": "12.16",
      "average": "12.0153",
      "volume": "265807",
      "turnover": "3193737.66",
      "trades": "175"
    },
    {
      "date": "2022-12-14",
      "bid": "11.88",
      "ask": "12.00",
      "open": "12.12",
      "high": "12.38",
      "low": "11.90",
      "close": "12.00",
      "average": "12.0309",
      "volume": "84928",
      "turnover": "1021761",
      "trades": "84"
    },
    {
      "date": "2022-12-15",
      "bid": "11.68",
      "ask": "11.86",
      "open": "12.00",
      "high": "12.18",
      "low": "11.68",
      "close": "11.80",
      "average": "11.9833",
      "volume": "48480",
      "turnover": "580952.24",
      "trades": "141"
    },
    {
      "date": "2022-12-16",
      "bid": "11.34",
      "ask": "11.66",
      "open": "11.60",
      "high": "12.00",
      "low": "11.50",
      "close": "11.58",
      "average": "11.7591",
      "volume": "97581",
      "turnover": "1147465.76",
      "trades": "62"
    },
    {
      "date": "2022-12-19",
      "bid": "10.88",
      "ask": "11.12",
      "open": "11.58",
      "high": "11.58",
      "low": "10.86",
      "close": "10.88",
      "average": "10.9598",
      "volume": "54000",
      "turnover": "591827.94",
      "trades": "97"
    },
    {
      "date": "2022-12-20",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.88",
      "high": "11.14",
      "low": "10.54",
      "close": "10.70",
      "average": "10.7805",
      "volume": "39629",
      "turnover": "427221.56",
      "trades": "51"
    },
    {
      "date": "2022-12-21",
      "bid": "10.96",
      "ask": "11.00",
      "open": "11.50",
      "high": "11.50",
      "low": "10.78",
      "close": "11.02",
      "average": "11.0156",
      "volume": "23356",
      "turnover": "257279.84",
      "trades": "24"
    },
    {
      "date": "2022-12-22",
      "bid": "10.96",
      "ask": "11.06",
      "open": "11.02",
      "high": "11.66",
      "low": "10.40",
      "close": "10.96",
      "average": "10.9935",
      "volume": "195446",
      "turnover": "2148639.24",
      "trades": "104"
    },
    {
      "date": "2022-12-23",
      "bid": "11.28",
      "ask": "11.36",
      "open": "10.96",
      "high": "11.48",
      "low": "10.94",
      "close": "11.36",
      "average": "11.2715",
      "volume": "88514",
      "turnover": "997686.42",
      "trades": "265"
    },
    {
      "date": "2022-12-27",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.00",
      "high": "11.40",
      "low": "11.00",
      "close": "11.38",
      "average": "11.3063",
      "volume": "18943",
      "turnover": "214175.42",
      "trades": "70"
    },
    {
      "date": "2022-12-28",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.28",
      "high": "11.50",
      "low": "10.60",
      "close": "11.40",
      "average": "11.3609",
      "volume": "32257",
      "turnover": "366467.4",
      "trades": "67"
    },
    {
      "date": "2022-12-29",
      "bid": "11.02",
      "ask": "11.20",
      "open": "11.00",
      "high": "11.20",
      "low": "10.62",
      "close": "11.20",
      "average": "11.0718",
      "volume": "45044",
      "turnover": "498718.62",
      "trades": "68"
    },
    {
      "date": "2022-12-30",
      "bid": "11.10",
      "ask": "11.20",
      "open": "10.94",
      "high": "11.42",
      "low": "10.48",
      "close": "11.20",
      "average": "11.1123",
      "volume": "38185",
      "turnover": "424324.34",
      "trades": "73"
    },
    {
      "date": "2023-01-02",
      "bid": "10.86",
      "ask": "11.16",
      "open": "11.20",
      "high": "11.50",
      "low": "10.82",
      "close": "11.22",
      "average": "11.1333",
      "volume": "60409",
      "turnover": "672549.42",
      "trades": "81"
    },
    {
      "date": "2023-01-03",
      "bid": "11.12",
      "ask": "11.40",
      "open": "11.22",
      "high": "11.50",
      "low": "10.82",
      "close": "11.38",
      "average": "11.1275",
      "volume": "42402",
      "turnover": "471829.96",
      "trades": "70"
    },
    {
      "date": "2023-01-04",
      "bid": "11.22",
      "ask": "11.44",
      "open": "11.38",
      "high": "11.50",
      "low": "11.02",
      "close": "11.40",
      "average": "11.4094",
      "volume": "26453",
      "turnover": "301813.76",
      "trades": "29"
    },
    {
      "date": "2023-01-05",
      "bid": "11.34",
      "ask": "11.56",
      "open": "11.86",
      "high": "11.86",
      "low": "10.76",
      "close": "11.58",
      "average": "11.7634",
      "volume": "55241",
      "turnover": "649822.52",
      "trades": "50"
    },
    {
      "date": "2023-01-09",
      "bid": "11.48",
      "ask": "11.60",
      "open": "11.58",
      "high": "11.74",
      "low": "11.40",
      "close": "11.40",
      "average": "11.6324",
      "volume": "391681",
      "turnover": "4555919.7",
      "trades": "204"
    },
    {
      "date": "2023-01-10",
      "bid": "11.82",
      "ask": "11.98",
      "open": "11.58",
      "high": "11.92",
      "low": "11.58",
      "close": "11.90",
      "average": "11.8151",
      "volume": "140504",
      "turnover": "1660071.98",
      "trades": "93"
    },
    {
      "date": "2023-01-11",
      "bid": "12.12",
      "ask": "12.24",
      "open": "11.90",
      "high": "12.28",
      "low": "11.90",
      "close": "12.24",
      "average": "12.1689",
      "volume": "160374",
      "turnover": "1951574.58",
      "trades": "177"
    },
    {
      "date": "2023-01-12",
      "bid": "12.08",
      "ask": "12.18",
      "open": "12.24",
      "high": "12.40",
      "low": "11.80",
      "close": "12.10",
      "average": "12.1727",
      "volume": "8687677",
      "turnover": "97909545.18",
      "trades": "107"
    },
    {
      "date": "2023-01-13",
      "bid": "11.58",
      "ask": "11.82",
      "open": "12.08",
      "high": "12.22",
      "low": "11.34",
      "close": "11.84",
      "average": "11.8756",
      "volume": "950835",
      "turnover": "11066375.22",
      "trades": "177"
    },
    {
      "date": "2023-01-16",
      "bid": "11.52",
      "ask": "11.82",
      "open": "11.80",
      "high": "11.82",
      "low": "11.50",
      "close": "11.82",
      "average": "11.6339",
      "volume": "90081",
      "turnover": "1047994.26",
      "trades": "107"
    },
    {
      "date": "2023-01-17",
      "bid": "11.30",
      "ask": "11.48",
      "open": "11.50",
      "high": "11.76",
      "low": "11.32",
      "close": "11.32",
      "average": "11.48",
      "volume": "30798",
      "turnover": "353560.78",
      "trades": "63"
    },
    {
      "date": "2023-01-18",
      "bid": "11.00",
      "ask": "11.12",
      "open": "11.26",
      "high": "11.26",
      "low": "11.00",
      "close": "11.12",
      "average": "11.1822",
      "volume": "563868",
      "turnover": "6305308.96",
      "trades": "96"
    },
    {
      "date": "2023-01-19",
      "bid": "10.74",
      "ask": "10.76",
      "open": "11.10",
      "high": "11.10",
      "low": "10.66",
      "close": "10.76",
      "average": "10.764",
      "volume": "138536",
      "turnover": "1491207.3",
      "trades": "111"
    },
    {
      "date": "2023-01-20",
      "bid": "10.62",
      "ask": "10.84",
      "open": "10.64",
      "high": "10.98",
      "low": "10.46",
      "close": "10.62",
      "average": "10.75",
      "volume": "6985910",
      "turnover": "73387177.95",
      "trades": "98"
    },
    {
      "date": "2023-01-23",
      "bid": "11.06",
      "ask": "11.26",
      "open": "10.62",
      "high": "11.26",
      "low": "10.62",
      "close": "11.22",
      "average": "10.8317",
      "volume": "64775",
      "turnover": "701620.76",
      "trades": "73"
    },
    {
      "date": "2023-01-24",
      "bid": "10.82",
      "ask": "10.88",
      "open": "11.20",
      "high": "11.20",
      "low": "10.82",
      "close": "10.88",
      "average": "10.90",
      "volume": "69741",
      "turnover": "760178.42",
      "trades": "70"
    },
    {
      "date": "2023-01-25",
      "bid": "11.12",
      "ask": "11.20",
      "open": "10.88",
      "high": "11.26",
      "low": "10.80",
      "close": "11.10",
      "average": "11.0307",
      "volume": "141719",
      "turnover": "1563253.9",
      "trades": "103"
    },
    {
      "date": "2023-01-26",
      "bid": "11.20",
      "ask": "11.36",
      "open": "11.10",
      "high": "11.62",
      "low": "11.04",
      "close": "11.30",
      "average": "11.2714",
      "volume": "96669",
      "turnover": "1089596.37",
      "trades": "77"
    },
    {
      "date": "2023-01-27",
      "bid": "10.98",
      "ask": "11.10",
      "open": "11.26",
      "high": "11.64",
      "low": "10.96",
      "close": "11.00",
      "average": "11.1058",
      "volume": "171002",
      "turnover": "1899113.98",
      "trades": "100"
    },
    {
      "date": "2023-01-30",
      "bid": "10.94",
      "ask": "11.04",
      "open": "10.90",
      "high": "11.90",
      "low": "10.90",
      "close": "11.04",
      "average": "11.2974",
      "volume": "507034",
      "turnover": "5728149.96",
      "trades": "316"
    },
    {
      "date": "2023-01-31",
      "bid": "10.74",
      "ask": "10.84",
      "open": "11.00",
      "high": "11.00",
      "low": "10.60",
      "close": "10.84",
      "average": "10.8874",
      "volume": "99357",
      "turnover": "1081740.5",
      "trades": "98"
    },
    {
      "date": "2023-02-01",
      "bid": "11.26",
      "ask": "11.36",
      "open": "10.92",
      "high": "11.48",
      "low": "10.84",
      "close": "11.36",
      "average": "11.1409",
      "volume": "201830",
      "turnover": "2248568.36",
      "trades": "192"
    },
    {
      "date": "2023-02-02",
      "bid": "11.72",
      "ask": "11.74",
      "open": "11.40",
      "high": "11.98",
      "low": "11.40",
      "close": "11.74",
      "average": "11.7938",
      "volume": "553286",
      "turnover": "6522944.78",
      "trades": "283"
    },
    {
      "date": "2023-02-03",
      "bid": "11.26",
      "ask": "11.34",
      "open": "11.72",
      "high": "11.74",
      "low": "11.20",
      "close": "11.24",
      "average": "11.5189",
      "volume": "219493",
      "turnover": "2533491.16",
      "trades": "190"
    },
    {
      "date": "2023-02-06",
      "bid": "10.70",
      "ask": "10.78",
      "open": "11.50",
      "high": "11.50",
      "low": "10.68",
      "close": "10.78",
      "average": "10.8601",
      "volume": "128445",
      "turnover": "1395084.54",
      "trades": "162"
    },
    {
      "date": "2023-02-07",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.72",
      "high": "10.80",
      "low": "10.60",
      "close": "10.80",
      "average": "10.7366",
      "volume": "139169",
      "turnover": "1494205.22",
      "trades": "127"
    },
    {
      "date": "2023-02-08",
      "bid": "10.98",
      "ask": "11.06",
      "open": "10.42",
      "high": "11.16",
      "low": "10.42",
      "close": "11.06",
      "average": "10.9509",
      "volume": "374849",
      "turnover": "4104948.86",
      "trades": "156"
    },
    {
      "date": "2023-02-09",
      "bid": "10.72",
      "ask": "10.78",
      "open": "11.06",
      "high": "11.06",
      "low": "10.62",
      "close": "10.78",
      "average": "10.8337",
      "volume": "90973",
      "turnover": "985571.7",
      "trades": "101"
    },
    {
      "date": "2023-02-10",
      "bid": "10.76",
      "ask": "10.80",
      "open": "10.52",
      "high": "11.04",
      "low": "10.52",
      "close": "10.80",
      "average": "10.6988",
      "volume": "63180",
      "turnover": "675947.9",
      "trades": "63"
    },
    {
      "date": "2023-02-13",
      "bid": "10.64",
      "ask": "10.80",
      "open": "10.78",
      "high": "10.80",
      "low": "10.50",
      "close": "10.80",
      "average": "10.6996",
      "volume": "63364",
      "turnover": "677969.38",
      "trades": "71"
    },
    {
      "date": "2023-02-14",
      "bid": "10.70",
      "ask": "10.96",
      "open": "10.52",
      "high": "11.00",
      "low": "10.52",
      "close": "10.96",
      "average": "10.7027",
      "volume": "40662",
      "turnover": "435194.64",
      "trades": "58"
    },
    {
      "date": "2023-02-15",
      "bid": "10.60",
      "ask": "10.68",
      "open": "10.84",
      "high": "10.84",
      "low": "10.10",
      "close": "10.68",
      "average": "10.5673",
      "volume": "117934",
      "turnover": "1246247.8",
      "trades": "100"
    },
    {
      "date": "2023-02-16",
      "bid": "10.44",
      "ask": "10.58",
      "open": "10.68",
      "high": "11.00",
      "low": "10.20",
      "close": "10.56",
      "average": "10.7982",
      "volume": "5493479",
      "turnover": "59319476.48",
      "trades": "2921"
    },
    {
      "date": "2023-02-17",
      "bid": "11.00",
      "ask": "11.12",
      "open": "11.04",
      "high": "12.00",
      "low": "10.46",
      "close": "11.00",
      "average": "10.9948",
      "volume": "2125933",
      "turnover": "23374152.26",
      "trades": "126"
    },
    {
      "date": "2023-02-20",
      "bid": "11.00",
      "ask": "11.06",
      "open": "10.98",
      "high": "11.24",
      "low": "10.46",
      "close": "10.98",
      "average": "11.0165",
      "volume": "41614",
      "turnover": "458440.18",
      "trades": "72"
    },
    {
      "date": "2023-02-21",
      "bid": "10.72",
      "ask": "10.86",
      "open": "10.98",
      "high": "11.20",
      "low": "10.66",
      "close": "10.80",
      "average": "10.9992",
      "volume": "4363099",
      "turnover": "47603262.06",
      "trades": "102"
    },
    {
      "date": "2023-02-22",
      "bid": "10.18",
      "ask": "10.30",
      "open": "10.78",
      "high": "10.88",
      "low": "10.20",
      "close": "10.32",
      "average": "10.7983",
      "volume": "1974871",
      "turnover": "21325218.7",
      "trades": "208"
    },
    {
      "date": "2023-02-23",
      "bid": "10.58",
      "ask": "10.76",
      "open": "10.04",
      "high": "10.80",
      "low": "10.04",
      "close": "10.76",
      "average": "10.7325",
      "volume": "1034265",
      "turnover": "11100298.28",
      "trades": "119"
    },
    {
      "date": "2023-02-24",
      "bid": "10.78",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.60",
      "low": "10.50",
      "close": "11.00",
      "average": "11.2176",
      "volume": "3602511",
      "turnover": "39743339.85",
      "trades": "225"
    },
    {
      "date": "2023-02-27",
      "bid": "10.94",
      "ask": "10.98",
      "open": "11.40",
      "high": "11.40",
      "low": "10.90",
      "close": "10.94",
      "average": "10.9855",
      "volume": "44837",
      "turnover": "492559.24",
      "trades": "113"
    },
    {
      "date": "2023-02-28",
      "bid": "11.00",
      "ask": "11.04",
      "open": "11.00",
      "high": "11.14",
      "low": "10.92",
      "close": "11.02",
      "average": "11.0082",
      "volume": "18217",
      "turnover": "200536.38",
      "trades": "45"
    },
    {
      "date": "2023-03-01",
      "bid": "11.30",
      "ask": "11.36",
      "open": "11.14",
      "high": "11.34",
      "low": "11.00",
      "close": "11.30",
      "average": "11.1988",
      "volume": "89635",
      "turnover": "1003805.96",
      "trades": "93"
    },
    {
      "date": "2023-03-02",
      "bid": "11.24",
      "ask": "11.32",
      "open": "11.60",
      "high": "11.60",
      "low": "11.00",
      "close": "11.32",
      "average": "11.3411",
      "volume": "23701",
      "turnover": "268796.18",
      "trades": "72"
    },
    {
      "date": "2023-03-03",
      "bid": "11.34",
      "ask": "11.40",
      "open": "11.38",
      "high": "11.42",
      "low": "11.20",
      "close": "11.34",
      "average": "11.293",
      "volume": "73548",
      "turnover": "830575.44",
      "trades": "61"
    },
    {
      "date": "2023-03-06",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.60",
      "high": "11.60",
      "low": "11.28",
      "close": "11.50",
      "average": "11.4234",
      "volume": "92763",
      "turnover": "1059667.13",
      "trades": "115"
    },
    {
      "date": "2023-03-07",
      "bid": "11.12",
      "ask": "11.32",
      "open": "11.60",
      "high": "11.70",
      "low": "11.18",
      "close": "11.20",
      "average": "11.4805",
      "volume": "95329",
      "turnover": "1094423.3",
      "trades": "101"
    },
    {
      "date": "2023-03-08",
      "bid": "10.78",
      "ask": "10.86",
      "open": "11.18",
      "high": "11.18",
      "low": "10.66",
      "close": "10.86",
      "average": "10.8587",
      "volume": "557213",
      "turnover": "6050609",
      "trades": "105"
    },
    {
      "date": "2023-03-09",
      "bid": "10.44",
      "ask": "10.60",
      "open": "10.86",
      "high": "10.90",
      "low": "10.38",
      "close": "10.42",
      "average": "10.5297",
      "volume": "33262",
      "turnover": "350238.82",
      "trades": "48"
    },
    {
      "date": "2023-03-10",
      "bid": "10.08",
      "ask": "10.30",
      "open": "10.42",
      "high": "10.58",
      "low": "10.10",
      "close": "10.10",
      "average": "10.2649",
      "volume": "73970",
      "turnover": "759292.22",
      "trades": "106"
    },
    {
      "date": "2023-03-13",
      "bid": "10.12",
      "ask": "10.34",
      "open": "10.10",
      "high": "10.38",
      "low": "10.04",
      "close": "10.12",
      "average": "10.1367",
      "volume": "59822",
      "turnover": "606397.16",
      "trades": "73"
    },
    {
      "date": "2023-03-14",
      "bid": "10.28",
      "ask": "10.60",
      "open": "10.18",
      "high": "10.50",
      "low": "10.18",
      "close": "10.50",
      "average": "10.3654",
      "volume": "9030",
      "turnover": "93599.22",
      "trades": "34"
    },
    {
      "date": "2023-03-15",
      "bid": "10.02",
      "ask": "10.06",
      "open": "10.40",
      "high": "10.70",
      "low": "9.93",
      "close": "10.10",
      "average": "10.0972",
      "volume": "185048",
      "turnover": "1868469.84",
      "trades": "95"
    },
    {
      "date": "2023-03-16",
      "bid": "10.04",
      "ask": "10.10",
      "open": "10.06",
      "high": "10.52",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1443",
      "volume": "82697",
      "turnover": "838904.94",
      "trades": "41"
    },
    {
      "date": "2023-03-17",
      "bid": "9.93",
      "ask": "10.06",
      "open": "10.10",
      "high": "10.12",
      "low": "9.95",
      "close": "10.04",
      "average": "10.0724",
      "volume": "44502",
      "turnover": "448242.79",
      "trades": "42"
    },
    {
      "date": "2023-03-20",
      "bid": "9.82",
      "ask": "9.99",
      "open": "10.04",
      "high": "10.04",
      "low": "9.70",
      "close": "9.93",
      "average": "9.7838",
      "volume": "43344",
      "turnover": "424069.16",
      "trades": "60"
    },
    {
      "date": "2023-03-21",
      "bid": "9.81",
      "ask": "9.96",
      "open": "10.00",
      "high": "10.00",
      "low": "9.61",
      "close": "9.96",
      "average": "9.8027",
      "volume": "897476",
      "turnover": "8797696.78",
      "trades": "40"
    },
    {
      "date": "2023-03-22",
      "bid": "9.66",
      "ask": "9.70",
      "open": "10.00",
      "high": "10.00",
      "low": "9.64",
      "close": "9.66",
      "average": "9.8092",
      "volume": "806632",
      "turnover": "7912446.12",
      "trades": "53"
    },
    {
      "date": "2023-03-23",
      "bid": "9.16",
      "ask": "9.25",
      "open": "9.60",
      "high": "9.96",
      "low": "9.19",
      "close": "9.36",
      "average": "9.5008",
      "volume": "59282",
      "turnover": "563226.73",
      "trades": "89"
    },
    {
      "date": "2023-03-24",
      "bid": "9.12",
      "ask": "9.16",
      "open": "9.38",
      "high": "9.44",
      "low": "9.02",
      "close": "9.17",
      "average": "9.2529",
      "volume": "29290",
      "turnover": "271016.24",
      "trades": "85"
    },
    {
      "date": "2023-03-27",
      "bid": "9.18",
      "ask": "9.39",
      "open": "9.74",
      "high": "9.74",
      "low": "8.80",
      "close": "9.41",
      "average": "9.0164",
      "volume": "256315",
      "turnover": "2311031.06",
      "trades": "152"
    },
    {
      "date": "2023-03-28",
      "bid": "9.14",
      "ask": "9.26",
      "open": "9.41",
      "high": "9.41",
      "low": "9.03",
      "close": "9.20",
      "average": "9.1368",
      "volume": "131557",
      "turnover": "1203357.15",
      "trades": "122"
    },
    {
      "date": "2023-03-29",
      "bid": "9.04",
      "ask": "9.20",
      "open": "9.20",
      "high": "9.26",
      "low": "9.18",
      "close": "9.21",
      "average": "9.2004",
      "volume": "108902",
      "turnover": "1001942.66",
      "trades": "111"
    },
    {
      "date": "2023-03-30",
      "bid": "9.50",
      "ask": "9.60",
      "open": "9.00",
      "high": "9.75",
      "low": "8.82",
      "close": "9.60",
      "average": "9.3148",
      "volume": "223039",
      "turnover": "2077558.03",
      "trades": "110"
    },
    {
      "date": "2023-03-31",
      "bid": "9.70",
      "ask": "9.75",
      "open": "9.79",
      "high": "9.99",
      "low": "9.65",
      "close": "9.70",
      "average": "9.7456",
      "volume": "20779",
      "turnover": "202503.16",
      "trades": "59"
    },
    {
      "date": "2023-04-03",
      "bid": "9.75",
      "ask": "9.80",
      "open": "10.00",
      "high": "10.30",
      "low": "9.75",
      "close": "9.80",
      "average": "10.0471",
      "volume": "18648",
      "turnover": "187357.67",
      "trades": "40"
    },
    {
      "date": "2023-04-04",
      "bid": "9.94",
      "ask": "10.20",
      "open": "10.08",
      "high": "10.30",
      "low": "9.83",
      "close": "10.00",
      "average": "10.0537",
      "volume": "30681",
      "turnover": "308458.06",
      "trades": "69"
    },
    {
      "date": "2023-04-05",
      "bid": "9.62",
      "ask": "9.97",
      "open": "10.00",
      "high": "10.00",
      "low": "9.61",
      "close": "9.70",
      "average": "9.7566",
      "volume": "6181",
      "turnover": "60305.47",
      "trades": "29"
    },
    {
      "date": "2023-04-06",
      "bid": "9.62",
      "ask": "9.96",
      "open": "9.95",
      "high": "10.14",
      "low": "9.57",
      "close": "9.96",
      "average": "9.5707",
      "volume": "404575",
      "turnover": "3872067.34",
      "trades": "21"
    },
    {
      "date": "2023-04-11",
      "bid": "9.74",
      "ask": "9.80",
      "open": "10.00",
      "high": "10.00",
      "low": "9.61",
      "close": "9.80",
      "average": "9.8506",
      "volume": "20718",
      "turnover": "204084.05",
      "trades": "51"
    },
    {
      "date": "2023-04-12",
      "bid": "9.59",
      "ask": "9.71",
      "open": "9.90",
      "high": "9.90",
      "low": "9.35",
      "close": "9.58",
      "average": "9.5891",
      "volume": "49316",
      "turnover": "472896.12",
      "trades": "85"
    },
    {
      "date": "2023-04-13",
      "bid": "9.64",
      "ask": "9.69",
      "open": "9.58",
      "high": "9.86",
      "low": "9.50",
      "close": "9.69",
      "average": "9.6346",
      "volume": "10764",
      "turnover": "103706.33",
      "trades": "46"
    },
    {
      "date": "2023-04-14",
      "bid": "9.81",
      "ask": "9.99",
      "open": "9.76",
      "high": "10.10",
      "low": "9.75",
      "close": "9.81",
      "average": "9.9546",
      "volume": "25517",
      "turnover": "254010.63",
      "trades": "81"
    },
    {
      "date": "2023-04-17",
      "bid": "9.91",
      "ask": "10.00",
      "open": "9.84",
      "high": "10.00",
      "low": "9.78",
      "close": "10.00",
      "average": "9.9157",
      "volume": "13669",
      "turnover": "135537.21",
      "trades": "43"
    },
    {
      "date": "2023-04-18",
      "bid": "9.64",
      "ask": "9.80",
      "open": "10.00",
      "high": "10.14",
      "low": "9.55",
      "close": "9.90",
      "average": "9.9116",
      "volume": "13705",
      "turnover": "135838.52",
      "trades": "32"
    },
    {
      "date": "2023-04-19",
      "bid": "9.70",
      "ask": "9.88",
      "open": "9.90",
      "high": "10.26",
      "low": "9.37",
      "close": "9.87",
      "average": "9.6216",
      "volume": "53085",
      "turnover": "510760.32",
      "trades": "66"
    },
    {
      "date": "2023-04-20",
      "bid": "9.82",
      "ask": "9.99",
      "open": "9.89",
      "high": "10.20",
      "low": "9.60",
      "close": "9.99",
      "average": "9.8616",
      "volume": "24862",
      "turnover": "245179.24",
      "trades": "56"
    },
    {
      "date": "2023-04-21",
      "bid": "9.78",
      "ask": "9.95",
      "open": "10.00",
      "high": "10.00",
      "low": "9.44",
      "close": "9.95",
      "average": "9.9061",
      "volume": "43024",
      "turnover": "426200.45",
      "trades": "45"
    },
    {
      "date": "2023-04-24",
      "bid": "9.89",
      "ask": "9.93",
      "open": "9.95",
      "high": "10.00",
      "low": "9.65",
      "close": "9.91",
      "average": "9.8621",
      "volume": "24548",
      "turnover": "242095.2",
      "trades": "34"
    },
    {
      "date": "2023-04-25",
      "bid": "9.81",
      "ask": "9.88",
      "open": "10.00",
      "high": "10.98",
      "low": "9.49",
      "close": "9.81",
      "average": "9.9712",
      "volume": "194595",
      "turnover": "1940357.9",
      "trades": "105"
    },
    {
      "date": "2023-04-26",
      "bid": "9.48",
      "ask": "9.50",
      "open": "9.81",
      "high": "10.08",
      "low": "9.46",
      "close": "9.49",
      "average": "9.7177",
      "volume": "809662",
      "turnover": "7868012.64",
      "trades": "66"
    },
    {
      "date": "2023-04-27",
      "bid": "9.29",
      "ask": "9.48",
      "open": "9.49",
      "high": "9.89",
      "low": "9.30",
      "close": "9.49",
      "average": "9.4997",
      "volume": "140131",
      "turnover": "1331205.88",
      "trades": "85"
    },
    {
      "date": "2023-04-28",
      "bid": "9.00",
      "ask": "9.10",
      "open": "9.49",
      "high": "9.98",
      "low": "9.09",
      "close": "9.18",
      "average": "9.402",
      "volume": "179733",
      "turnover": "1689842.94",
      "trades": "104"
    },
    {
      "date": "2023-05-02",
      "bid": "9.18",
      "ask": "9.30",
      "open": "9.18",
      "high": "9.54",
      "low": "9.10",
      "close": "9.30",
      "average": "9.2403",
      "volume": "696912",
      "turnover": "6439696.53",
      "trades": "106"
    },
    {
      "date": "2023-05-03",
      "bid": "8.90",
      "ask": "8.99",
      "open": "9.30",
      "high": "9.71",
      "low": "9.00",
      "close": "9.00",
      "average": "9.1836",
      "volume": "79631",
      "turnover": "731303.22",
      "trades": "101"
    },
    {
      "date": "2023-05-04",
      "bid": "9.16",
      "ask": "9.32",
      "open": "9.00",
      "high": "9.56",
      "low": "9.00",
      "close": "9.32",
      "average": "9.213",
      "volume": "2560497",
      "turnover": "23057358.72",
      "trades": "78"
    },
    {
      "date": "2023-05-05",
      "bid": "9.49",
      "ask": "9.71",
      "open": "9.07",
      "high": "9.71",
      "low": "9.00",
      "close": "9.71",
      "average": "9.0853",
      "volume": "182036",
      "turnover": "1653843.59",
      "trades": "83"
    },
    {
      "date": "2023-05-08",
      "bid": "9.04",
      "ask": "9.05",
      "open": "9.68",
      "high": "9.68",
      "low": "9.02",
      "close": "9.04",
      "average": "9.2085",
      "volume": "118521",
      "turnover": "1091400.22",
      "trades": "127"
    },
    {
      "date": "2023-05-09",
      "bid": "9.07",
      "ask": "9.12",
      "open": "9.04",
      "high": "9.49",
      "low": "9.00",
      "close": "9.12",
      "average": "9.1216",
      "volume": "2105032",
      "turnover": "18958065.05",
      "trades": "115"
    },
    {
      "date": "2023-05-10",
      "bid": "9.13",
      "ask": "9.20",
      "open": "9.12",
      "high": "9.33",
      "low": "8.88",
      "close": "9.20",
      "average": "9.0814",
      "volume": "46444",
      "turnover": "421778.7",
      "trades": "62"
    },
    {
      "date": "2023-05-11",
      "bid": "9.09",
      "ask": "9.27",
      "open": "9.20",
      "high": "9.30",
      "low": "8.96",
      "close": "9.09",
      "average": "9.1886",
      "volume": "162493",
      "turnover": "1493083.25",
      "trades": "256"
    },
    {
      "date": "2023-05-12",
      "bid": "9.72",
      "ask": "9.80",
      "open": "9.09",
      "high": "10.88",
      "low": "9.01",
      "close": "9.86",
      "average": "9.6443",
      "volume": "87540",
      "turnover": "844260.13",
      "trades": "97"
    },
    {
      "date": "2023-05-15",
      "bid": "9.91",
      "ask": "9.98",
      "open": "9.98",
      "high": "9.98",
      "low": "9.77",
      "close": "9.90",
      "average": "9.8784",
      "volume": "15909",
      "turnover": "157154.78",
      "trades": "33"
    },
    {
      "date": "2023-05-16",
      "bid": "9.98",
      "ask": "10.22",
      "open": "10.70",
      "high": "10.76",
      "low": "9.89",
      "close": "10.10",
      "average": "10.1689",
      "volume": "139757",
      "turnover": "1421181",
      "trades": "126"
    },
    {
      "date": "2023-05-17",
      "bid": "9.87",
      "ask": "9.95",
      "open": "10.10",
      "high": "10.10",
      "low": "9.87",
      "close": "9.95",
      "average": "9.9598",
      "volume": "48896",
      "turnover": "486993.7",
      "trades": "43"
    },
    {
      "date": "2023-05-19",
      "bid": "10.18",
      "ask": "10.32",
      "open": "10.10",
      "high": "10.50",
      "low": "9.99",
      "close": "10.20",
      "average": "10.3137",
      "volume": "56655",
      "turnover": "584320.72",
      "trades": "73"
    },
    {
      "date": "2023-05-22",
      "bid": "10.22",
      "ask": "10.34",
      "open": "10.16",
      "high": "10.40",
      "low": "9.84",
      "close": "10.32",
      "average": "10.1679",
      "volume": "78418",
      "turnover": "797348.57",
      "trades": "85"
    },
    {
      "date": "2023-05-23",
      "bid": "10.52",
      "ask": "10.60",
      "open": "10.30",
      "high": "10.60",
      "low": "10.16",
      "close": "10.60",
      "average": "10.4023",
      "volume": "144268",
      "turnover": "1499987.3",
      "trades": "145"
    },
    {
      "date": "2023-05-24",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.50",
      "high": "10.56",
      "low": "10.10",
      "close": "10.18",
      "average": "10.4272",
      "volume": "119387",
      "turnover": "1244877.28",
      "trades": "72"
    },
    {
      "date": "2023-05-25",
      "bid": "10.20",
      "ask": "10.52",
      "open": "9.86",
      "high": "10.60",
      "low": "9.81",
      "close": "10.46",
      "average": "10.4718",
      "volume": "238276",
      "turnover": "2495884.59",
      "trades": "196"
    },
    {
      "date": "2023-05-26",
      "bid": "10.48",
      "ask": "10.58",
      "open": "10.46",
      "high": "10.58",
      "low": "9.49",
      "close": "10.52",
      "average": "10.4823",
      "volume": "137435",
      "turnover": "1440753.56",
      "trades": "80"
    },
    {
      "date": "2023-05-29",
      "bid": "10.14",
      "ask": "10.22",
      "open": "10.98",
      "high": "10.98",
      "low": "10.14",
      "close": "10.14",
      "average": "10.3968",
      "volume": "51332",
      "turnover": "534192.54",
      "trades": "84"
    },
    {
      "date": "2023-05-30",
      "bid": "9.87",
      "ask": "9.98",
      "open": "10.46",
      "high": "10.46",
      "low": "9.83",
      "close": "9.99",
      "average": "10.1288",
      "volume": "161338",
      "turnover": "1634156.43",
      "trades": "89"
    },
    {
      "date": "2023-05-31",
      "bid": "9.96",
      "ask": "9.98",
      "open": "10.20",
      "high": "10.20",
      "low": "9.65",
      "close": "9.98",
      "average": "9.9997",
      "volume": "191228",
      "turnover": "1912221.49",
      "trades": "102"
    },
    {
      "date": "2023-06-01",
      "bid": "9.99",
      "ask": "10.00",
      "open": "9.98",
      "high": "10.00",
      "low": "9.67",
      "close": "10.00",
      "average": "9.896",
      "volume": "199704",
      "turnover": "1976271.97",
      "trades": "106"
    },
    {
      "date": "2023-06-02",
      "bid": "9.71",
      "ask": "9.74",
      "open": "10.00",
      "high": "10.00",
      "low": "9.49",
      "close": "9.83",
      "average": "9.6714",
      "volume": "1319328",
      "turnover": "12644312.68",
      "trades": "151"
    },
    {
      "date": "2023-06-05",
      "bid": "10.24",
      "ask": "10.30",
      "open": "9.83",
      "high": "10.34",
      "low": "9.83",
      "close": "10.24",
      "average": "10.1376",
      "volume": "289810",
      "turnover": "2939626",
      "trades": "111"
    },
    {
      "date": "2023-06-07",
      "bid": "10.18",
      "ask": "10.22",
      "open": "10.24",
      "high": "10.24",
      "low": "10.00",
      "close": "10.24",
      "average": "10.1772",
      "volume": "640889",
      "turnover": "6526718.82",
      "trades": "46"
    },
    {
      "date": "2023-06-08",
      "bid": "10.34",
      "ask": "10.54",
      "open": "10.24",
      "high": "10.50",
      "low": "10.24",
      "close": "10.50",
      "average": "10.4091",
      "volume": "431203",
      "turnover": "4488427.84",
      "trades": "67"
    },
    {
      "date": "2023-06-09",
      "bid": "10.60",
      "ask": "10.72",
      "open": "10.54",
      "high": "10.70",
      "low": "10.54",
      "close": "10.70",
      "average": "10.5727",
      "volume": "23236",
      "turnover": "245666.58",
      "trades": "29"
    },
    {
      "date": "2023-06-12",
      "bid": "10.32",
      "ask": "10.36",
      "open": "10.02",
      "high": "10.60",
      "low": "10.02",
      "close": "10.36",
      "average": "10.3276",
      "volume": "29591",
      "turnover": "305604.8",
      "trades": "40"
    },
    {
      "date": "2023-06-13",
      "bid": "10.38",
      "ask": "10.60",
      "open": "10.32",
      "high": "10.60",
      "low": "10.20",
      "close": "10.60",
      "average": "10.3114",
      "volume": "49519",
      "turnover": "510608.7",
      "trades": "60"
    },
    {
      "date": "2023-06-14",
      "bid": "10.40",
      "ask": "10.62",
      "open": "10.54",
      "high": "10.68",
      "low": "10.44",
      "close": "10.64",
      "average": "10.6071",
      "volume": "16626",
      "turnover": "176352.84",
      "trades": "26"
    },
    {
      "date": "2023-06-15",
      "bid": "10.28",
      "ask": "10.42",
      "open": "10.62",
      "high": "10.62",
      "low": "10.10",
      "close": "10.42",
      "average": "10.34",
      "volume": "23764",
      "turnover": "245719.08",
      "trades": "40"
    },
    {
      "date": "2023-06-16",
      "bid": "10.08",
      "ask": "10.26",
      "open": "10.70",
      "high": "10.70",
      "low": "9.58",
      "close": "10.26",
      "average": "10.2724",
      "volume": "21000",
      "turnover": "215719.57",
      "trades": "30"
    },
    {
      "date": "2023-06-19",
      "bid": "10.24",
      "ask": "10.30",
      "open": "9.70",
      "high": "10.30",
      "low": "9.70",
      "close": "10.24",
      "average": "10.2397",
      "volume": "201217",
      "turnover": "2060395.26",
      "trades": "78"
    },
    {
      "date": "2023-06-20",
      "bid": "10.02",
      "ask": "10.14",
      "open": "10.24",
      "high": "10.30",
      "low": "10.06",
      "close": "10.10",
      "average": "10.2967",
      "volume": "255962",
      "turnover": "2635559.2",
      "trades": "17"
    },
    {
      "date": "2023-06-21",
      "bid": "9.86",
      "ask": "9.98",
      "open": "10.30",
      "high": "10.30",
      "low": "9.86",
      "close": "9.93",
      "average": "10.0211",
      "volume": "31352",
      "turnover": "314181.07",
      "trades": "25"
    },
    {
      "date": "2023-06-22",
      "bid": "9.80",
      "ask": "9.87",
      "open": "9.92",
      "high": "9.98",
      "low": "9.53",
      "close": "9.89",
      "average": "9.8188",
      "volume": "7260",
      "turnover": "71284.65",
      "trades": "40"
    },
    {
      "date": "2023-06-26",
      "bid": "9.70",
      "ask": "9.78",
      "open": "9.89",
      "high": "9.89",
      "low": "9.63",
      "close": "9.71",
      "average": "9.7519",
      "volume": "2462",
      "turnover": "24009.23",
      "trades": "27"
    },
    {
      "date": "2023-06-27",
      "bid": "9.49",
      "ask": "9.58",
      "open": "9.79",
      "high": "9.79",
      "low": "9.34",
      "close": "9.58",
      "average": "9.5648",
      "volume": "12417",
      "turnover": "118766.58",
      "trades": "36"
    },
    {
      "date": "2023-06-28",
      "bid": "9.99",
      "ask": "10.02",
      "open": "9.79",
      "high": "10.02",
      "low": "9.79",
      "close": "9.99",
      "average": "9.9125",
      "volume": "15539",
      "turnover": "154029.97",
      "trades": "28"
    },
    {
      "date": "2023-06-29",
      "bid": "9.76",
      "ask": "10.08",
      "open": "9.82",
      "high": "10.24",
      "low": "9.76",
      "close": "10.08",
      "average": "10.0757",
      "volume": "2244",
      "turnover": "22609.79",
      "trades": "13"
    },
    {
      "date": "2023-06-30",
      "bid": "9.71",
      "ask": "9.86",
      "open": "10.00",
      "high": "10.10",
      "low": "9.35",
      "close": "10.00",
      "average": "10.0249",
      "volume": "4475",
      "turnover": "44861.6",
      "trades": "22"
    },
    {
      "date": "2023-07-03",
      "bid": "9.96",
      "ask": "10.20",
      "open": "10.00",
      "high": "10.48",
      "low": "9.91",
      "close": "10.08",
      "average": "10.012",
      "volume": "9823",
      "turnover": "98348.03",
      "trades": "27"
    },
    {
      "date": "2023-07-04",
      "bid": "10.20",
      "ask": "10.28",
      "open": "10.50",
      "high": "10.50",
      "low": "9.96",
      "close": "10.20",
      "average": "10.1529",
      "volume": "21487",
      "turnover": "218155.84",
      "trades": "60"
    },
    {
      "date": "2023-07-05",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.00",
      "high": "10.26",
      "low": "9.86",
      "close": "10.20",
      "average": "9.9692",
      "volume": "6986",
      "turnover": "69644.59",
      "trades": "27"
    },
    {
      "date": "2023-07-06",
      "bid": "9.87",
      "ask": "10.02",
      "open": "9.97",
      "high": "10.20",
      "low": "9.70",
      "close": "10.00",
      "average": "9.9627",
      "volume": "11415",
      "turnover": "113723.97",
      "trades": "30"
    },
    {
      "date": "2023-07-07",
      "bid": "9.90",
      "ask": "9.95",
      "open": "10.00",
      "high": "10.20",
      "low": "9.85",
      "close": "9.95",
      "average": "9.9548",
      "volume": "4211",
      "turnover": "41919.75",
      "trades": "15"
    },
    {
      "date": "2023-07-10",
      "bid": "9.45",
      "ask": "9.79",
      "open": "10.12",
      "high": "10.12",
      "low": "9.40",
      "close": "9.40",
      "average": "9.8146",
      "volume": "4148",
      "turnover": "40710.94",
      "trades": "22"
    },
    {
      "date": "2023-07-11",
      "bid": "9.55",
      "ask": "9.75",
      "open": "9.48",
      "high": "10.30",
      "low": "9.48",
      "close": "9.75",
      "average": "9.6242",
      "volume": "2307",
      "turnover": "22203.11",
      "trades": "14"
    },
    {
      "date": "2023-07-12",
      "bid": "9.68",
      "ask": "9.99",
      "open": "9.65",
      "high": "10.00",
      "low": "9.65",
      "close": "9.99",
      "average": "9.7231",
      "volume": "46417",
      "turnover": "451318.15",
      "trades": "42"
    },
    {
      "date": "2023-07-13",
      "bid": "9.75",
      "ask": "9.94",
      "open": "9.99",
      "high": "10.24",
      "low": "9.76",
      "close": "9.76",
      "average": "9.9319",
      "volume": "10167",
      "turnover": "100977.34",
      "trades": "27"
    },
    {
      "date": "2023-07-14",
      "bid": "9.60",
      "ask": "9.66",
      "open": "9.76",
      "high": "10.08",
      "low": "9.60",
      "close": "9.60",
      "average": "9.6562",
      "volume": "10085",
      "turnover": "97382.44",
      "trades": "24"
    },
    {
      "date": "2023-07-17",
      "bid": "9.60",
      "ask": "9.69",
      "open": "9.50",
      "high": "10.28",
      "low": "9.50",
      "close": "9.69",
      "average": "9.8965",
      "volume": "10643",
      "turnover": "105328.2",
      "trades": "33"
    },
    {
      "date": "2023-07-18",
      "bid": "9.43",
      "ask": "9.51",
      "open": "9.74",
      "high": "9.74",
      "low": "9.43",
      "close": "9.51",
      "average": "9.5201",
      "volume": "4262",
      "turnover": "40574.63",
      "trades": "37"
    },
    {
      "date": "2023-07-19",
      "bid": "9.80",
      "ask": "9.95",
      "open": "9.40",
      "high": "9.98",
      "low": "9.40",
      "close": "9.96",
      "average": "9.651",
      "volume": "16576",
      "turnover": "159974.89",
      "trades": "40"
    },
    {
      "date": "2023-07-20",
      "bid": "9.66",
      "ask": "9.92",
      "open": "9.95",
      "high": "9.95",
      "low": "9.67",
      "close": "9.70",
      "average": "9.6979",
      "volume": "2810",
      "turnover": "27251.2",
      "trades": "14"
    },
    {
      "date": "2023-07-21",
      "bid": "9.59",
      "ask": "9.87",
      "open": "9.55",
      "high": "9.89",
      "low": "9.55",
      "close": "9.89",
      "average": "9.6303",
      "volume": "5024",
      "turnover": "48382.82",
      "trades": "12"
    },
    {
      "date": "2023-07-24",
      "bid": "9.99",
      "ask": "10.28",
      "open": "9.89",
      "high": "10.28",
      "low": "9.55",
      "close": "10.28",
      "average": "9.867",
      "volume": "22545",
      "turnover": "222451.48",
      "trades": "46"
    },
    {
      "date": "2023-07-25",
      "bid": "9.85",
      "ask": "10.14",
      "open": "10.40",
      "high": "10.40",
      "low": "9.81",
      "close": "10.12",
      "average": "10.1418",
      "volume": "42410",
      "turnover": "430111.62",
      "trades": "55"
    },
    {
      "date": "2023-07-26",
      "bid": "9.85",
      "ask": "10.22",
      "open": "9.93",
      "high": "10.22",
      "low": "9.80",
      "close": "10.08",
      "average": "10.0245",
      "volume": "14587",
      "turnover": "146227.22",
      "trades": "25"
    },
    {
      "date": "2023-07-27",
      "bid": "9.93",
      "ask": "10.28",
      "open": "9.85",
      "high": "10.26",
      "low": "9.56",
      "close": "10.26",
      "average": "10.0819",
      "volume": "19356",
      "turnover": "195145.78",
      "trades": "44"
    },
    {
      "date": "2023-07-28",
      "bid": "9.89",
      "ask": "10.28",
      "open": "10.26",
      "high": "10.34",
      "low": "9.78",
      "close": "10.00",
      "average": "10.0302",
      "volume": "7606",
      "turnover": "76289.35",
      "trades": "25"
    },
    {
      "date": "2023-07-31",
      "bid": "9.78",
      "ask": "10.28",
      "open": "10.00",
      "high": "10.00",
      "low": "9.67",
      "close": "10.00",
      "average": "9.9231",
      "volume": "12082",
      "turnover": "119890.35",
      "trades": "39"
    },
    {
      "date": "2023-08-01",
      "bid": "9.87",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.18",
      "low": "9.83",
      "close": "9.90",
      "average": "9.9211",
      "volume": "1594",
      "turnover": "15814.17",
      "trades": "14"
    },
    {
      "date": "2023-08-02",
      "bid": "9.95",
      "ask": "10.14",
      "open": "9.90",
      "high": "10.18",
      "low": "9.76",
      "close": "9.93",
      "average": "9.9055",
      "volume": "2291",
      "turnover": "22693.4",
      "trades": "14"
    },
    {
      "date": "2023-08-03",
      "bid": "9.81",
      "ask": "10.16",
      "open": "9.93",
      "high": "10.06",
      "low": "9.76",
      "close": "9.84",
      "average": "9.9982",
      "volume": "29166",
      "turnover": "291607.04",
      "trades": "31"
    },
    {
      "date": "2023-08-04",
      "bid": "9.90",
      "ask": "9.97",
      "open": "9.84",
      "high": "9.99",
      "low": "9.84",
      "close": "9.98",
      "average": "9.9087",
      "volume": "4555",
      "turnover": "45134.2",
      "trades": "9"
    },
    {
      "date": "2023-08-07",
      "bid": "9.58",
      "ask": "9.76",
      "open": "9.98",
      "high": "9.98",
      "low": "9.47",
      "close": "9.76",
      "average": "9.8014",
      "volume": "7012",
      "turnover": "68727.28",
      "trades": "26"
    },
    {
      "date": "2023-08-08",
      "bid": "9.60",
      "ask": "9.74",
      "open": "9.60",
      "high": "9.75",
      "low": "9.46",
      "close": "9.60",
      "average": "9.6437",
      "volume": "26846",
      "turnover": "258894.18",
      "trades": "44"
    },
    {
      "date": "2023-08-09",
      "bid": "9.60",
      "ask": "9.80",
      "open": "9.42",
      "high": "10.08",
      "low": "9.33",
      "close": "9.60",
      "average": "9.6855",
      "volume": "15293",
      "turnover": "148119.63",
      "trades": "30"
    },
    {
      "date": "2023-08-10",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.60",
      "high": "9.90",
      "low": "9.35",
      "close": "9.90",
      "average": "9.5774",
      "volume": "40924",
      "turnover": "391946.23",
      "trades": "64"
    },
    {
      "date": "2023-08-11",
      "bid": "9.63",
      "ask": "9.81",
      "open": "9.71",
      "high": "9.81",
      "low": "9.44",
      "close": "9.81",
      "average": "9.602",
      "volume": "29273",
      "turnover": "281078.89",
      "trades": "36"
    },
    {
      "date": "2023-08-14",
      "bid": "9.70",
      "ask": "9.78",
      "open": "9.52",
      "high": "9.80",
      "low": "9.52",
      "close": "9.78",
      "average": "9.6329",
      "volume": "8611",
      "turnover": "82949.12",
      "trades": "26"
    },
    {
      "date": "2023-08-15",
      "bid": "9.50",
      "ask": "9.53",
      "open": "9.75",
      "high": "9.75",
      "low": "9.55",
      "close": "9.55",
      "average": "9.6003",
      "volume": "10198",
      "turnover": "97904.29",
      "trades": "18"
    },
    {
      "date": "2023-08-16",
      "bid": "9.35",
      "ask": "9.58",
      "open": "9.55",
      "high": "9.60",
      "low": "9.35",
      "close": "9.58",
      "average": "9.5247",
      "volume": "9890",
      "turnover": "94198.91",
      "trades": "29"
    },
    {
      "date": "2023-08-17",
      "bid": "9.38",
      "ask": "9.59",
      "open": "9.67",
      "high": "9.67",
      "low": "9.31",
      "close": "9.36",
      "average": "9.4459",
      "volume": "2903",
      "turnover": "27421.43",
      "trades": "9"
    },
    {
      "date": "2023-08-18",
      "bid": "9.32",
      "ask": "9.40",
      "open": "9.36",
      "high": "9.44",
      "low": "9.25",
      "close": "9.40",
      "average": "9.3415",
      "volume": "8193",
      "turnover": "76535.23",
      "trades": "19"
    },
    {
      "date": "2023-08-21",
      "bid": "9.10",
      "ask": "9.37",
      "open": "9.32",
      "high": "9.40",
      "low": "9.11",
      "close": "9.11",
      "average": "9.312",
      "volume": "3519",
      "turnover": "32768.99",
      "trades": "27"
    },
    {
      "date": "2023-08-22",
      "bid": "9.10",
      "ask": "9.39",
      "open": "9.11",
      "high": "9.43",
      "low": "9.00",
      "close": "9.11",
      "average": "9.055",
      "volume": "27594",
      "turnover": "249864.61",
      "trades": "30"
    },
    {
      "date": "2023-08-23",
      "bid": "9.08",
      "ask": "9.13",
      "open": "9.11",
      "high": "9.25",
      "low": "9.01",
      "close": "9.14",
      "average": "9.117",
      "volume": "7805",
      "turnover": "71158.54",
      "trades": "18"
    },
    {
      "date": "2023-08-24",
      "bid": "9.10",
      "ask": "9.16",
      "open": "9.20",
      "high": "9.40",
      "low": "8.80",
      "close": "9.16",
      "average": "9.1386",
      "volume": "51666",
      "turnover": "472154.48",
      "trades": "39"
    },
    {
      "date": "2023-08-25",
      "bid": "9.10",
      "ask": "9.16",
      "open": "9.40",
      "high": "9.40",
      "low": "9.16",
      "close": "9.16",
      "average": "9.274",
      "volume": "8862",
      "turnover": "82186.14",
      "trades": "31"
    },
    {
      "date": "2023-08-28",
      "bid": "8.90",
      "ask": "9.00",
      "open": "9.52",
      "high": "9.52",
      "low": "8.86",
      "close": "9.03",
      "average": "8.9879",
      "volume": "34863",
      "turnover": "313344.06",
      "trades": "50"
    },
    {
      "date": "2023-08-29",
      "bid": "8.92",
      "ask": "9.05",
      "open": "9.38",
      "high": "9.38",
      "low": "8.89",
      "close": "9.05",
      "average": "8.9938",
      "volume": "15415",
      "turnover": "138639.9",
      "trades": "37"
    },
    {
      "date": "2023-08-30",
      "bid": "8.80",
      "ask": "8.99",
      "open": "9.00",
      "high": "9.01",
      "low": "8.80",
      "close": "8.80",
      "average": "8.9602",
      "volume": "25799",
      "turnover": "231165.27",
      "trades": "47"
    },
    {
      "date": "2023-08-31",
      "bid": "8.88",
      "ask": "8.99",
      "open": "8.93",
      "high": "9.10",
      "low": "8.86",
      "close": "8.99",
      "average": "8.9097",
      "volume": "22365",
      "turnover": "199265.92",
      "trades": "40"
    },
    {
      "date": "2023-09-01",
      "bid": "8.90",
      "ask": "8.98",
      "open": "8.98",
      "high": "8.98",
      "low": "8.83",
      "close": "8.98",
      "average": "8.9313",
      "volume": "17388",
      "turnover": "155297.18",
      "trades": "35"
    },
    {
      "date": "2023-09-04",
      "bid": "8.72",
      "ask": "8.83",
      "open": "8.98",
      "high": "8.98",
      "low": "8.70",
      "close": "8.83",
      "average": "8.7924",
      "volume": "25573",
      "turnover": "224849.05",
      "trades": "72"
    },
    {
      "date": "2023-09-05",
      "bid": "8.80",
      "ask": "8.90",
      "open": "8.85",
      "high": "8.98",
      "low": "8.68",
      "close": "8.90",
      "average": "8.8312",
      "volume": "20239",
      "turnover": "178735.38",
      "trades": "36"
    },
    {
      "date": "2023-09-06",
      "bid": "8.76",
      "ask": "8.80",
      "open": "8.90",
      "high": "8.90",
      "low": "8.75",
      "close": "8.80",
      "average": "8.8307",
      "volume": "13600",
      "turnover": "120097.18",
      "trades": "17"
    },
    {
      "date": "2023-09-07",
      "bid": "8.82",
      "ask": "8.99",
      "open": "9.00",
      "high": "9.18",
      "low": "8.82",
      "close": "8.82",
      "average": "9.0604",
      "volume": "4962",
      "turnover": "44957.57",
      "trades": "28"
    },
    {
      "date": "2023-09-08",
      "bid": "8.61",
      "ask": "8.78",
      "open": "8.82",
      "high": "8.98",
      "low": "8.22",
      "close": "8.79",
      "average": "8.8245",
      "volume": "9418",
      "turnover": "83109.37",
      "trades": "22"
    },
    {
      "date": "2023-09-11",
      "bid": "8.60",
      "ask": "8.92",
      "open": "8.69",
      "high": "8.99",
      "low": "8.32",
      "close": "8.92",
      "average": "8.7531",
      "volume": "57857",
      "turnover": "506426.32",
      "trades": "58"
    },
    {
      "date": "2023-09-12",
      "bid": "8.70",
      "ask": "8.76",
      "open": "8.91",
      "high": "8.91",
      "low": "8.55",
      "close": "8.77",
      "average": "8.6167",
      "volume": "21032",
      "turnover": "181225.81",
      "trades": "64"
    },
    {
      "date": "2023-09-13",
      "bid": "8.52",
      "ask": "8.70",
      "open": "8.60",
      "high": "8.77",
      "low": "8.45",
      "close": "8.60",
      "average": "8.6018",
      "volume": "10643",
      "turnover": "91549.1",
      "trades": "47"
    },
    {
      "date": "2023-09-14",
      "bid": "8.45",
      "ask": "8.50",
      "open": "8.60",
      "high": "8.88",
      "low": "8.50",
      "close": "8.50",
      "average": "8.5855",
      "volume": "107566",
      "turnover": "923507.08",
      "trades": "71"
    },
    {
      "date": "2023-09-15",
      "bid": "8.33",
      "ask": "8.62",
      "open": "8.50",
      "high": "8.64",
      "low": "8.22",
      "close": "8.22",
      "average": "8.4952",
      "volume": "20266",
      "turnover": "172162.78",
      "trades": "36"
    },
    {
      "date": "2023-09-18",
      "bid": "7.91",
      "ask": "8.17",
      "open": "8.22",
      "high": "8.44",
      "low": "7.82",
      "close": "8.17",
      "average": "8.1133",
      "volume": "50674",
      "turnover": "411132.77",
      "trades": "54"
    },
    {
      "date": "2023-09-19",
      "bid": "8.36",
      "ask": "8.47",
      "open": "8.16",
      "high": "8.38",
      "low": "8.00",
      "close": "8.38",
      "average": "8.2907",
      "volume": "14774",
      "turnover": "122487.21",
      "trades": "45"
    },
    {
      "date": "2023-09-20",
      "bid": "8.20",
      "ask": "8.29",
      "open": "8.38",
      "high": "8.48",
      "low": "8.14",
      "close": "8.29",
      "average": "8.411",
      "volume": "15657",
      "turnover": "131691.36",
      "trades": "32"
    },
    {
      "date": "2023-09-21",
      "bid": "8.10",
      "ask": "8.26",
      "open": "8.28",
      "high": "8.30",
      "low": "8.01",
      "close": "8.26",
      "average": "8.1021",
      "volume": "51859",
      "turnover": "420164.71",
      "trades": "38"
    },
    {
      "date": "2023-09-22",
      "bid": "7.84",
      "ask": "7.96",
      "open": "8.26",
      "high": "8.26",
      "low": "7.80",
      "close": "7.96",
      "average": "7.8827",
      "volume": "93846",
      "turnover": "739764.45",
      "trades": "58"
    },
    {
      "date": "2023-09-25",
      "bid": "7.71",
      "ask": "7.73",
      "open": "7.96",
      "high": "7.96",
      "low": "7.73",
      "close": "7.73",
      "average": "7.7893",
      "volume": "33726",
      "turnover": "262701.73",
      "trades": "72"
    },
    {
      "date": "2023-09-26",
      "bid": "7.62",
      "ask": "7.70",
      "open": "7.73",
      "high": "7.79",
      "low": "7.62",
      "close": "7.62",
      "average": "7.7283",
      "volume": "9861",
      "turnover": "76208.43",
      "trades": "39"
    },
    {
      "date": "2023-09-27",
      "bid": "7.60",
      "ask": "7.74",
      "open": "7.56",
      "high": "7.99",
      "low": "7.56",
      "close": "7.63",
      "average": "7.6918",
      "volume": "18151",
      "turnover": "139613.08",
      "trades": "35"
    },
    {
      "date": "2023-09-28",
      "bid": "7.50",
      "ask": "7.58",
      "open": "7.63",
      "high": "7.63",
      "low": "7.45",
      "close": "7.58",
      "average": "7.5271",
      "volume": "19130",
      "turnover": "143992.93",
      "trades": "30"
    },
    {
      "date": "2023-09-29",
      "bid": "7.60",
      "ask": "7.76",
      "open": "7.58",
      "high": "7.80",
      "low": "7.57",
      "close": "7.60",
      "average": "7.6825",
      "volume": "11971",
      "turnover": "91967.18",
      "trades": "30"
    },
    {
      "date": "2023-10-02",
      "bid": "7.60",
      "ask": "7.69",
      "open": "7.60",
      "high": "7.94",
      "low": "7.60",
      "close": "7.60",
      "average": "7.7395",
      "volume": "3756",
      "turnover": "29069.58",
      "trades": "17"
    },
    {
      "date": "2023-10-03",
      "bid": "7.87",
      "ask": "7.99",
      "open": "7.93",
      "high": "8.13",
      "low": "7.81",
      "close": "7.87",
      "average": "7.9807",
      "volume": "61507",
      "turnover": "490867.54",
      "trades": "70"
    },
    {
      "date": "2023-10-04",
      "bid": "7.83",
      "ask": "8.03",
      "open": "7.90",
      "high": "8.12",
      "low": "7.80",
      "close": "8.00",
      "average": "7.9966",
      "volume": "31117",
      "turnover": "248829.73",
      "trades": "44"
    },
    {
      "date": "2023-10-05",
      "bid": "7.78",
      "ask": "7.97",
      "open": "8.00",
      "high": "8.01",
      "low": "7.68",
      "close": "7.92",
      "average": "7.802",
      "volume": "27541",
      "turnover": "214875.96",
      "trades": "36"
    },
    {
      "date": "2023-10-06",
      "bid": "7.69",
      "ask": "7.80",
      "open": "7.91",
      "high": "7.91",
      "low": "7.69",
      "close": "7.69",
      "average": "7.7213",
      "volume": "18851",
      "turnover": "145553.91",
      "trades": "43"
    },
    {
      "date": "2023-10-09",
      "bid": "7.62",
      "ask": "7.81",
      "open": "7.71",
      "high": "7.81",
      "low": "7.62",
      "close": "7.81",
      "average": "7.6518",
      "volume": "17902",
      "turnover": "136982.92",
      "trades": "29"
    },
    {
      "date": "2023-10-10",
      "bid": "7.83",
      "ask": "8.02",
      "open": "7.81",
      "high": "8.28",
      "low": "7.81",
      "close": "8.06",
      "average": "7.9927",
      "volume": "45567",
      "turnover": "364202.63",
      "trades": "51"
    },
    {
      "date": "2023-10-11",
      "bid": "7.67",
      "ask": "8.00",
      "open": "8.06",
      "high": "8.07",
      "low": "7.78",
      "close": "8.00",
      "average": "7.9986",
      "volume": "19242",
      "turnover": "153908.52",
      "trades": "30"
    },
    {
      "date": "2023-10-12",
      "bid": "7.94",
      "ask": "8.20",
      "open": "7.98",
      "high": "8.38",
      "low": "7.94",
      "close": "8.20",
      "average": "8.1655",
      "volume": "7571",
      "turnover": "61820.65",
      "trades": "54"
    },
    {
      "date": "2023-10-13",
      "bid": "7.86",
      "ask": "8.00",
      "open": "8.19",
      "high": "8.19",
      "low": "7.66",
      "close": "7.89",
      "average": "7.8906",
      "volume": "18422",
      "turnover": "145361.28",
      "trades": "33"
    },
    {
      "date": "2023-10-16",
      "bid": "7.95",
      "ask": "8.00",
      "open": "8.00",
      "high": "8.00",
      "low": "7.71",
      "close": "7.95",
      "average": "7.8958",
      "volume": "25584",
      "turnover": "202006.88",
      "trades": "34"
    },
    {
      "date": "2023-10-17",
      "bid": "7.67",
      "ask": "7.85",
      "open": "7.95",
      "high": "8.18",
      "low": "7.66",
      "close": "7.67",
      "average": "7.7383",
      "volume": "45981",
      "turnover": "355817.04",
      "trades": "36"
    },
    {
      "date": "2023-10-18",
      "bid": "7.60",
      "ask": "7.67",
      "open": "7.67",
      "high": "7.67",
      "low": "7.52",
      "close": "7.67",
      "average": "7.6079",
      "volume": "38986",
      "turnover": "296623.08",
      "trades": "42"
    },
    {
      "date": "2023-10-19",
      "bid": "7.60",
      "ask": "7.68",
      "open": "7.64",
      "high": "7.69",
      "low": "7.56",
      "close": "7.68",
      "average": "7.6666",
      "volume": "76409",
      "turnover": "585796.86",
      "trades": "40"
    },
    {
      "date": "2023-10-20",
      "bid": "7.58",
      "ask": "7.60",
      "open": "7.67",
      "high": "7.67",
      "low": "7.52",
      "close": "7.60",
      "average": "7.619",
      "volume": "115283",
      "turnover": "878336.15",
      "trades": "71"
    },
    {
      "date": "2023-10-23",
      "bid": "7.50",
      "ask": "7.57",
      "open": "7.80",
      "high": "7.94",
      "low": "7.50",
      "close": "7.57",
      "average": "7.7003",
      "volume": "63350",
      "turnover": "487811.46",
      "trades": "148"
    },
    {
      "date": "2023-10-24",
      "bid": "7.42",
      "ask": "7.56",
      "open": "7.50",
      "high": "7.60",
      "low": "7.44",
      "close": "7.45",
      "average": "7.5227",
      "volume": "49118",
      "turnover": "369500.97",
      "trades": "80"
    },
    {
      "date": "2023-10-25",
      "bid": "7.42",
      "ask": "7.49",
      "open": "7.50",
      "high": "7.60",
      "low": "7.42",
      "close": "7.50",
      "average": "7.4407",
      "volume": "43498",
      "turnover": "323657.35",
      "trades": "62"
    },
    {
      "date": "2023-10-26",
      "bid": "7.39",
      "ask": "7.44",
      "open": "7.41",
      "high": "7.50",
      "low": "7.38",
      "close": "7.43",
      "average": "7.4258",
      "volume": "11763",
      "turnover": "87350.13",
      "trades": "61"
    },
    {
      "date": "2023-10-27",
      "bid": "7.34",
      "ask": "7.44",
      "open": "7.43",
      "high": "7.44",
      "low": "7.32",
      "close": "7.42",
      "average": "7.391",
      "volume": "20186",
      "turnover": "149194.7",
      "trades": "34"
    },
    {
      "date": "2023-10-30",
      "bid": "7.32",
      "ask": "7.42",
      "open": "7.34",
      "high": "7.44",
      "low": "7.10",
      "close": "7.40",
      "average": "7.3351",
      "volume": "21796",
      "turnover": "159876.48",
      "trades": "56"
    },
    {
      "date": "2023-10-31",
      "bid": "7.28",
      "ask": "7.44",
      "open": "7.40",
      "high": "7.49",
      "low": "7.26",
      "close": "7.45",
      "average": "7.3474",
      "volume": "55564",
      "turnover": "408249.42",
      "trades": "67"
    },
    {
      "date": "2023-11-01",
      "bid": "7.20",
      "ask": "7.30",
      "open": "7.21",
      "high": "7.44",
      "low": "7.20",
      "close": "7.20",
      "average": "7.3108",
      "volume": "11688",
      "turnover": "85448.54",
      "trades": "39"
    },
    {
      "date": "2023-11-02",
      "bid": "7.35",
      "ask": "7.47",
      "open": "7.20",
      "high": "7.74",
      "low": "7.20",
      "close": "7.47",
      "average": "7.417",
      "volume": "131371",
      "turnover": "974377.01",
      "trades": "100"
    },
    {
      "date": "2023-11-03",
      "bid": "7.09",
      "ask": "7.31",
      "open": "7.48",
      "high": "7.48",
      "low": "7.07",
      "close": "7.33",
      "average": "7.2124",
      "volume": "262283",
      "turnover": "1891697.03",
      "trades": "134"
    },
    {
      "date": "2023-11-06",
      "bid": "7.14",
      "ask": "7.20",
      "open": "7.39",
      "high": "7.45",
      "low": "7.16",
      "close": "7.16",
      "average": "7.2572",
      "volume": "61626",
      "turnover": "447232.84",
      "trades": "95"
    },
    {
      "date": "2023-11-07",
      "bid": "7.05",
      "ask": "7.10",
      "open": "7.20",
      "high": "7.20",
      "low": "7.02",
      "close": "7.10",
      "average": "7.1802",
      "volume": "50281",
      "turnover": "361025.55",
      "trades": "64"
    },
    {
      "date": "2023-11-08",
      "bid": "6.93",
      "ask": "7.08",
      "open": "7.10",
      "high": "7.10",
      "low": "6.96",
      "close": "7.08",
      "average": "7.0049",
      "volume": "38072",
      "turnover": "266689.88",
      "trades": "41"
    },
    {
      "date": "2023-11-09",
      "bid": "7.19",
      "ask": "7.24",
      "open": "7.08",
      "high": "7.21",
      "low": "6.95",
      "close": "7.19",
      "average": "7.0143",
      "volume": "330895",
      "turnover": "2320982.17",
      "trades": "94"
    },
    {
      "date": "2023-11-10",
      "bid": "7.18",
      "ask": "7.19",
      "open": "7.19",
      "high": "7.19",
      "low": "6.96",
      "close": "7.19",
      "average": "7.0855",
      "volume": "25122",
      "turnover": "178002.79",
      "trades": "33"
    },
    {
      "date": "2023-11-13",
      "bid": "7.20",
      "ask": "7.38",
      "open": "7.19",
      "high": "7.47",
      "low": "7.12",
      "close": "7.25",
      "average": "7.28",
      "volume": "23027",
      "turnover": "167636.5",
      "trades": "24"
    },
    {
      "date": "2023-11-14",
      "bid": "7.47",
      "ask": "7.52",
      "open": "7.25",
      "high": "7.60",
      "low": "7.12",
      "close": "7.52",
      "average": "7.4584",
      "volume": "1584856",
      "turnover": "11820449.32",
      "trades": "107"
    },
    {
      "date": "2023-11-15",
      "bid": "7.40",
      "ask": "7.49",
      "open": "7.52",
      "high": "7.52",
      "low": "7.40",
      "close": "7.49",
      "average": "7.4739",
      "volume": "153431",
      "turnover": "1146728.98",
      "trades": "119"
    },
    {
      "date": "2023-11-16",
      "bid": "7.38",
      "ask": "7.46",
      "open": "7.50",
      "high": "7.50",
      "low": "7.35",
      "close": "7.40",
      "average": "7.426",
      "volume": "8775",
      "turnover": "65162.89",
      "trades": "21"
    },
    {
      "date": "2023-11-17",
      "bid": "7.42",
      "ask": "7.50",
      "open": "7.47",
      "high": "7.55",
      "low": "7.41",
      "close": "7.50",
      "average": "7.479",
      "volume": "423981",
      "turnover": "3170974.07",
      "trades": "92"
    },
    {
      "date": "2023-11-20",
      "bid": "7.49",
      "ask": "7.50",
      "open": "7.59",
      "high": "7.60",
      "low": "7.46",
      "close": "7.50",
      "average": "7.4894",
      "volume": "2176511",
      "turnover": "16286713.38",
      "trades": "177"
    },
    {
      "date": "2023-11-21",
      "bid": "7.46",
      "ask": "7.59",
      "open": "7.52",
      "high": "7.72",
      "low": "7.40",
      "close": "7.60",
      "average": "7.5512",
      "volume": "67192",
      "turnover": "507378.11",
      "trades": "84"
    },
    {
      "date": "2023-11-22",
      "bid": "7.87",
      "ask": "8.00",
      "open": "7.60",
      "high": "8.44",
      "low": "7.50",
      "close": "7.87",
      "average": "7.7072",
      "volume": "183564",
      "turnover": "1414764.7",
      "trades": "106"
    },
    {
      "date": "2023-11-23",
      "bid": "8.62",
      "ask": "8.74",
      "open": "7.95",
      "high": "8.95",
      "low": "7.95",
      "close": "8.74",
      "average": "8.6591",
      "volume": "256000",
      "turnover": "2216725.74",
      "trades": "159"
    },
    {
      "date": "2023-11-24",
      "bid": "8.82",
      "ask": "8.90",
      "open": "8.68",
      "high": "9.00",
      "low": "8.68",
      "close": "8.90",
      "average": "8.9363",
      "volume": "114623",
      "turnover": "1024300.51",
      "trades": "172"
    },
    {
      "date": "2023-11-27",
      "bid": "8.90",
      "ask": "9.00",
      "open": "8.90",
      "high": "9.36",
      "low": "8.90",
      "close": "9.00",
      "average": "9.067",
      "volume": "452880",
      "turnover": "4106259.46",
      "trades": "111"
    },
    {
      "date": "2023-11-28",
      "bid": "9.03",
      "ask": "9.10",
      "open": "9.24",
      "high": "9.24",
      "low": "8.90",
      "close": "9.10",
      "average": "9.0268",
      "volume": "37693",
      "turnover": "340246.57",
      "trades": "63"
    },
    {
      "date": "2023-11-29",
      "bid": "9.05",
      "ask": "9.13",
      "open": "9.08",
      "high": "9.15",
      "low": "8.88",
      "close": "9.13",
      "average": "9.026",
      "volume": "23457",
      "turnover": "211722.07",
      "trades": "46"
    },
    {
      "date": "2023-11-30",
      "bid": "9.22",
      "ask": "9.24",
      "open": "9.13",
      "high": "9.25",
      "low": "9.13",
      "close": "9.22",
      "average": "9.2121",
      "volume": "42422",
      "turnover": "390956.55",
      "trades": "52"
    },
    {
      "date": "2023-12-01",
      "bid": "8.93",
      "ask": "9.18",
      "open": "9.25",
      "high": "9.25",
      "low": "8.47",
      "close": "9.20",
      "average": "9.167",
      "volume": "985885",
      "turnover": "9037572.71",
      "trades": "90"
    },
    {
      "date": "2023-12-04",
      "bid": "8.93",
      "ask": "9.09",
      "open": "9.15",
      "high": "9.20",
      "low": "8.83",
      "close": "9.09",
      "average": "9.0302",
      "volume": "295489",
      "turnover": "2668338.77",
      "trades": "70"
    },
    {
      "date": "2023-12-05",
      "bid": "9.17",
      "ask": "9.24",
      "open": "8.73",
      "high": "9.25",
      "low": "8.73",
      "close": "9.17",
      "average": "9.0064",
      "volume": "3734348",
      "turnover": "33633170.31",
      "trades": "187"
    },
    {
      "date": "2023-12-06",
      "bid": "9.53",
      "ask": "9.92",
      "open": "9.17",
      "high": "10.00",
      "low": "9.07",
      "close": "9.94",
      "average": "9.3603",
      "volume": "492516",
      "turnover": "4610095.04",
      "trades": "151"
    },
    {
      "date": "2023-12-07",
      "bid": "9.56",
      "ask": "9.68",
      "open": "9.51",
      "high": "9.94",
      "low": "9.36",
      "close": "9.65",
      "average": "9.4825",
      "volume": "2631477",
      "turnover": "24881410.2",
      "trades": "202"
    },
    {
      "date": "2023-12-08",
      "bid": "9.51",
      "ask": "9.55",
      "open": "9.79",
      "high": "9.91",
      "low": "9.51",
      "close": "9.55",
      "average": "9.6755",
      "volume": "87438",
      "turnover": "846007.7",
      "trades": "90"
    },
    {
      "date": "2023-12-11",
      "bid": "9.53",
      "ask": "9.72",
      "open": "9.54",
      "high": "9.76",
      "low": "9.22",
      "close": "9.53",
      "average": "9.3959",
      "volume": "99370",
      "turnover": "933668.35",
      "trades": "72"
    },
    {
      "date": "2023-12-12",
      "bid": "9.28",
      "ask": "9.42",
      "open": "9.31",
      "high": "9.79",
      "low": "9.16",
      "close": "9.28",
      "average": "9.2562",
      "volume": "375871",
      "turnover": "3479119.5",
      "trades": "88"
    },
    {
      "date": "2023-12-13",
      "bid": "9.29",
      "ask": "9.43",
      "open": "9.28",
      "high": "9.60",
      "low": "9.10",
      "close": "9.51",
      "average": "9.4167",
      "volume": "102129",
      "turnover": "961722.38",
      "trades": "60"
    },
    {
      "date": "2023-12-14",
      "bid": "10.04",
      "ask": "10.12",
      "open": "9.56",
      "high": "10.30",
      "low": "9.56",
      "close": "10.12",
      "average": "10.1058",
      "volume": "319994",
      "turnover": "3233788.6",
      "trades": "226"
    },
    {
      "date": "2023-12-15",
      "bid": "9.80",
      "ask": "9.98",
      "open": "10.12",
      "high": "10.12",
      "low": "9.57",
      "close": "9.94",
      "average": "9.915",
      "volume": "60877",
      "turnover": "603592.83",
      "trades": "128"
    },
    {
      "date": "2023-12-18",
      "bid": "9.84",
      "ask": "9.97",
      "open": "9.99",
      "high": "10.02",
      "low": "9.75",
      "close": "9.84",
      "average": "9.881",
      "volume": "35943",
      "turnover": "355151.16",
      "trades": "51"
    },
    {
      "date": "2023-12-19",
      "bid": "9.96",
      "ask": "10.08",
      "open": "10.00",
      "high": "10.20",
      "low": "9.80",
      "close": "9.96",
      "average": "9.998",
      "volume": "141554",
      "turnover": "1415262.75",
      "trades": "115"
    },
    {
      "date": "2023-12-20",
      "bid": "10.16",
      "ask": "10.28",
      "open": "10.36",
      "high": "10.36",
      "low": "9.90",
      "close": "10.28",
      "average": "10.1062",
      "volume": "139394",
      "turnover": "1408744.24",
      "trades": "171"
    },
    {
      "date": "2023-12-21",
      "bid": "10.18",
      "ask": "10.30",
      "open": "10.28",
      "high": "10.30",
      "low": "10.02",
      "close": "10.28",
      "average": "10.1779",
      "volume": "125366",
      "turnover": "1275575.2",
      "trades": "149"
    },
    {
      "date": "2023-12-22",
      "bid": "10.36",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.66",
      "low": "10.28",
      "close": "10.40",
      "average": "10.3878",
      "volume": "315663",
      "turnover": "3279039.66",
      "trades": "200"
    },
    {
      "date": "2023-12-27",
      "bid": "10.40",
      "ask": "10.54",
      "open": "10.40",
      "high": "10.56",
      "low": "10.30",
      "close": "10.54",
      "average": "10.4214",
      "volume": "310350",
      "turnover": "3234284.4",
      "trades": "179"
    },
    {
      "date": "2023-12-28",
      "bid": "10.48",
      "ask": "10.60",
      "open": "10.64",
      "high": "10.64",
      "low": "10.40",
      "close": "10.60",
      "average": "10.4562",
      "volume": "23271",
      "turnover": "243326.3",
      "trades": "45"
    },
    {
      "date": "2023-12-29",
      "bid": "10.54",
      "ask": "10.68",
      "open": "10.50",
      "high": "10.74",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5985",
      "volume": "510029",
      "turnover": "5405543.96",
      "trades": "157"
    },
    {
      "date": "2024-01-02",
      "bid": "10.34",
      "ask": "10.44",
      "open": "10.60",
      "high": "11.12",
      "low": "10.28",
      "close": "10.44",
      "average": "10.4316",
      "volume": "135170",
      "turnover": "1410036.06",
      "trades": "166"
    },
    {
      "date": "2024-01-03",
      "bid": "10.34",
      "ask": "10.46",
      "open": "10.48",
      "high": "10.50",
      "low": "10.14",
      "close": "10.46",
      "average": "10.2265",
      "volume": "2110323",
      "turnover": "21581141.52",
      "trades": "125"
    },
    {
      "date": "2024-01-04",
      "bid": "10.74",
      "ask": "10.88",
      "open": "10.42",
      "high": "10.90",
      "low": "10.42",
      "close": "10.74",
      "average": "10.6365",
      "volume": "37361",
      "turnover": "397299.44",
      "trades": "71"
    },
    {
      "date": "2024-01-05",
      "bid": "10.60",
      "ask": "10.64",
      "open": "10.74",
      "high": "10.74",
      "low": "10.38",
      "close": "10.64",
      "average": "10.5232",
      "volume": "17326",
      "turnover": "182325.82",
      "trades": "30"
    },
    {
      "date": "2024-01-08",
      "bid": "10.70",
      "ask": "10.84",
      "open": "10.64",
      "high": "10.84",
      "low": "10.40",
      "close": "10.80",
      "average": "10.757",
      "volume": "154597",
      "turnover": "1662989.52",
      "trades": "113"
    },
    {
      "date": "2024-01-09",
      "bid": "10.94",
      "ask": "10.96",
      "open": "10.80",
      "high": "11.10",
      "low": "10.78",
      "close": "10.96",
      "average": "10.9768",
      "volume": "148387",
      "turnover": "1628781.55",
      "trades": "119"
    },
    {
      "date": "2024-01-10",
      "bid": "10.60",
      "ask": "10.90",
      "open": "10.90",
      "high": "10.98",
      "low": "10.56",
      "close": "10.76",
      "average": "10.7716",
      "volume": "103214",
      "turnover": "1111776.42",
      "trades": "123"
    },
    {
      "date": "2024-01-11",
      "bid": "10.64",
      "ask": "10.82",
      "open": "10.76",
      "high": "10.92",
      "low": "10.60",
      "close": "10.82",
      "average": "10.689",
      "volume": "56397",
      "turnover": "602826.88",
      "trades": "58"
    },
    {
      "date": "2024-01-12",
      "bid": "11.00",
      "ask": "11.14",
      "open": "10.40",
      "high": "11.14",
      "low": "10.40",
      "close": "11.14",
      "average": "10.8114",
      "volume": "101872",
      "turnover": "1101381.2",
      "trades": "121"
    },
    {
      "date": "2024-01-15",
      "bid": "10.90",
      "ask": "10.96",
      "open": "11.20",
      "high": "11.20",
      "low": "10.90",
      "close": "10.90",
      "average": "10.9284",
      "volume": "41522",
      "turnover": "453770.53",
      "trades": "47"
    },
    {
      "date": "2024-01-16",
      "bid": "10.70",
      "ask": "10.92",
      "open": "10.90",
      "high": "11.22",
      "low": "10.52",
      "close": "10.96",
      "average": "11.0107",
      "volume": "190243",
      "turnover": "2094711.2",
      "trades": "166"
    },
    {
      "date": "2024-01-17",
      "bid": "10.58",
      "ask": "10.60",
      "open": "10.96",
      "high": "10.96",
      "low": "10.44",
      "close": "10.58",
      "average": "10.5614",
      "volume": "27565",
      "turnover": "291123.78",
      "trades": "73"
    },
    {
      "date": "2024-01-18",
      "bid": "10.66",
      "ask": "10.82",
      "open": "10.48",
      "high": "10.86",
      "low": "10.02",
      "close": "10.86",
      "average": "10.6064",
      "volume": "39810",
      "turnover": "422208.76",
      "trades": "63"
    },
    {
      "date": "2024-01-19",
      "bid": "11.12",
      "ask": "11.26",
      "open": "10.94",
      "high": "11.54",
      "low": "10.88",
      "close": "11.34",
      "average": "11.2325",
      "volume": "302149",
      "turnover": "3393879.32",
      "trades": "279"
    },
    {
      "date": "2024-01-22",
      "bid": "10.80",
      "ask": "10.96",
      "open": "11.44",
      "high": "11.72",
      "low": "10.80",
      "close": "10.80",
      "average": "11.285",
      "volume": "350878",
      "turnover": "3960085.95",
      "trades": "315"
    },
    {
      "date": "2024-01-23",
      "bid": "11.22",
      "ask": "11.34",
      "open": "10.80",
      "high": "11.34",
      "low": "10.80",
      "close": "11.10",
      "average": "11.076",
      "volume": "131608",
      "turnover": "1457805.82",
      "trades": "141"
    },
    {
      "date": "2024-01-24",
      "bid": "11.06",
      "ask": "11.12",
      "open": "11.40",
      "high": "11.42",
      "low": "11.00",
      "close": "11.04",
      "average": "11.2169",
      "volume": "36236",
      "turnover": "406457.02",
      "trades": "86"
    },
    {
      "date": "2024-01-25",
      "bid": "11.18",
      "ask": "11.28",
      "open": "11.04",
      "high": "11.32",
      "low": "11.02",
      "close": "11.16",
      "average": "11.2345",
      "volume": "53557",
      "turnover": "601686.36",
      "trades": "86"
    },
    {
      "date": "2024-01-26",
      "bid": "11.38",
      "ask": "11.44",
      "open": "11.16",
      "high": "11.72",
      "low": "10.90",
      "close": "11.38",
      "average": "11.4282",
      "volume": "94815",
      "turnover": "1084220.34",
      "trades": "140"
    },
    {
      "date": "2024-01-29",
      "bid": "11.38",
      "ask": "11.40",
      "open": "11.60",
      "high": "11.70",
      "low": "11.32",
      "close": "11.38",
      "average": "11.5193",
      "volume": "90317",
      "turnover": "1040181.08",
      "trades": "126"
    },
    {
      "date": "2024-01-30",
      "bid": "11.44",
      "ask": "11.62",
      "open": "11.70",
      "high": "11.70",
      "low": "11.44",
      "close": "11.62",
      "average": "11.5597",
      "volume": "45531",
      "turnover": "526323.2",
      "trades": "90"
    },
    {
      "date": "2024-01-31",
      "bid": "11.66",
      "ask": "11.70",
      "open": "11.62",
      "high": "11.70",
      "low": "11.36",
      "close": "11.70",
      "average": "11.6048",
      "volume": "95428",
      "turnover": "1107418.82",
      "trades": "142"
    },
    {
      "date": "2024-02-01",
      "bid": "11.48",
      "ask": "11.66",
      "open": "11.70",
      "high": "11.72",
      "low": "11.44",
      "close": "11.56",
      "average": "11.6185",
      "volume": "84684",
      "turnover": "983903.18",
      "trades": "95"
    },
    {
      "date": "2024-02-02",
      "bid": "11.40",
      "ask": "11.48",
      "open": "11.56",
      "high": "11.72",
      "low": "11.34",
      "close": "11.46",
      "average": "11.4761",
      "volume": "86157",
      "turnover": "988746.08",
      "trades": "111"
    },
    {
      "date": "2024-02-05",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.46",
      "high": "11.46",
      "low": "11.14",
      "close": "11.30",
      "average": "11.2516",
      "volume": "63295",
      "turnover": "712167.1",
      "trades": "94"
    },
    {
      "date": "2024-02-06",
      "bid": "11.18",
      "ask": "11.22",
      "open": "11.28",
      "high": "11.28",
      "low": "11.10",
      "close": "11.22",
      "average": "11.1767",
      "volume": "28811",
      "turnover": "322013.04",
      "trades": "77"
    },
    {
      "date": "2024-02-07",
      "bid": "11.22",
      "ask": "11.30",
      "open": "11.26",
      "high": "11.38",
      "low": "11.14",
      "close": "11.30",
      "average": "11.3144",
      "volume": "46295",
      "turnover": "523800.88",
      "trades": "60"
    },
    {
      "date": "2024-02-08",
      "bid": "11.18",
      "ask": "11.26",
      "open": "11.30",
      "high": "11.42",
      "low": "11.00",
      "close": "11.18",
      "average": "11.2296",
      "volume": "56939",
      "turnover": "639404.9",
      "trades": "122"
    },
    {
      "date": "2024-02-09",
      "bid": "10.94",
      "ask": "11.08",
      "open": "11.32",
      "high": "11.36",
      "low": "10.92",
      "close": "10.94",
      "average": "11.0546",
      "volume": "98272",
      "turnover": "1086368.98",
      "trades": "172"
    },
    {
      "date": "2024-02-12",
      "bid": "10.70",
      "ask": "10.82",
      "open": "10.90",
      "high": "11.00",
      "low": "10.54",
      "close": "10.76",
      "average": "10.8153",
      "volume": "84539",
      "turnover": "914315.58",
      "trades": "120"
    },
    {
      "date": "2024-02-13",
      "bid": "10.30",
      "ask": "10.38",
      "open": "10.76",
      "high": "10.76",
      "low": "10.30",
      "close": "10.30",
      "average": "10.5528",
      "volume": "88103",
      "turnover": "929737.62",
      "trades": "149"
    },
    {
      "date": "2024-02-14",
      "bid": "10.14",
      "ask": "10.20",
      "open": "10.80",
      "high": "10.80",
      "low": "10.06",
      "close": "10.20",
      "average": "10.1807",
      "volume": "84486",
      "turnover": "860125.72",
      "trades": "134"
    },
    {
      "date": "2024-02-15",
      "bid": "10.28",
      "ask": "10.36",
      "open": "10.22",
      "high": "10.38",
      "low": "10.02",
      "close": "10.28",
      "average": "10.2268",
      "volume": "91304",
      "turnover": "933745.34",
      "trades": "104"
    },
    {
      "date": "2024-02-16",
      "bid": "10.22",
      "ask": "10.26",
      "open": "10.28",
      "high": "10.32",
      "low": "10.00",
      "close": "10.26",
      "average": "10.1352",
      "volume": "75511",
      "turnover": "765318.1",
      "trades": "95"
    },
    {
      "date": "2024-02-19",
      "bid": "10.32",
      "ask": "10.42",
      "open": "10.24",
      "high": "10.50",
      "low": "10.18",
      "close": "10.42",
      "average": "10.3771",
      "volume": "275633",
      "turnover": "2860279.88",
      "trades": "54"
    },
    {
      "date": "2024-02-20",
      "bid": "10.18",
      "ask": "10.30",
      "open": "10.12",
      "high": "10.30",
      "low": "10.12",
      "close": "10.30",
      "average": "10.1809",
      "volume": "45011",
      "turnover": "458252.8",
      "trades": "79"
    },
    {
      "date": "2024-02-21",
      "bid": "10.30",
      "ask": "10.34",
      "open": "10.20",
      "high": "10.36",
      "low": "10.04",
      "close": "10.30",
      "average": "10.2174",
      "volume": "52918",
      "turnover": "540683.24",
      "trades": "49"
    },
    {
      "date": "2024-02-22",
      "bid": "10.74",
      "ask": "10.82",
      "open": "10.32",
      "high": "10.82",
      "low": "10.32",
      "close": "10.82",
      "average": "10.5824",
      "volume": "1559624",
      "turnover": "16504618.64",
      "trades": "98"
    },
    {
      "date": "2024-02-23",
      "bid": "10.60",
      "ask": "10.70",
      "open": "11.00",
      "high": "11.00",
      "low": "10.54",
      "close": "10.70",
      "average": "10.6967",
      "volume": "19859",
      "turnover": "212425.62",
      "trades": "76"
    },
    {
      "date": "2024-02-26",
      "bid": "10.56",
      "ask": "10.66",
      "open": "10.70",
      "high": "10.86",
      "low": "10.52",
      "close": "10.66",
      "average": "10.7214",
      "volume": "167112",
      "turnover": "1791668.54",
      "trades": "109"
    },
    {
      "date": "2024-02-27",
      "bid": "10.74",
      "ask": "10.82",
      "open": "10.84",
      "high": "10.84",
      "low": "10.32",
      "close": "10.74",
      "average": "10.698",
      "volume": "48612",
      "turnover": "520053.1",
      "trades": "80"
    },
    {
      "date": "2024-02-28",
      "bid": "10.48",
      "ask": "10.60",
      "open": "10.70",
      "high": "10.70",
      "low": "10.26",
      "close": "10.54",
      "average": "10.4314",
      "volume": "36214",
      "turnover": "377763.2",
      "trades": "90"
    },
    {
      "date": "2024-02-29",
      "bid": "10.66",
      "ask": "10.74",
      "open": "10.56",
      "high": "10.82",
      "low": "10.56",
      "close": "10.74",
      "average": "10.7066",
      "volume": "53813",
      "turnover": "576154.24",
      "trades": "76"
    },
    {
      "date": "2024-03-01",
      "bid": "10.78",
      "ask": "10.86",
      "open": "10.74",
      "high": "10.90",
      "low": "10.68",
      "close": "10.88",
      "average": "10.8273",
      "volume": "189422",
      "turnover": "2050920.12",
      "trades": "209"
    },
    {
      "date": "2024-03-04",
      "bid": "10.12",
      "ask": "10.26",
      "open": "10.88",
      "high": "10.88",
      "low": "10.10",
      "close": "10.30",
      "average": "10.3047",
      "volume": "320143",
      "turnover": "3298980.94",
      "trades": "191"
    },
    {
      "date": "2024-03-05",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.10",
      "high": "10.26",
      "low": "10.00",
      "close": "10.20",
      "average": "10.0903",
      "volume": "82637",
      "turnover": "833829.8",
      "trades": "81"
    },
    {
      "date": "2024-03-06",
      "bid": "10.30",
      "ask": "10.34",
      "open": "10.28",
      "high": "10.40",
      "low": "10.00",
      "close": "10.30",
      "average": "10.2885",
      "volume": "160179",
      "turnover": "1647998.32",
      "trades": "120"
    },
    {
      "date": "2024-03-07",
      "bid": "10.24",
      "ask": "10.34",
      "open": "10.24",
      "high": "10.38",
      "low": "10.12",
      "close": "10.34",
      "average": "10.2965",
      "volume": "41736",
      "turnover": "429734.92",
      "trades": "54"
    },
    {
      "date": "2024-03-08",
      "bid": "10.24",
      "ask": "10.32",
      "open": "10.24",
      "high": "10.40",
      "low": "9.90",
      "close": "10.32",
      "average": "10.1765",
      "volume": "339326",
      "turnover": "3453142.75",
      "trades": "159"
    },
    {
      "date": "2024-03-11",
      "bid": "10.30",
      "ask": "10.38",
      "open": "10.30",
      "high": "10.48",
      "low": "10.20",
      "close": "10.40",
      "average": "10.3321",
      "volume": "88031",
      "turnover": "909544.84",
      "trades": "96"
    },
    {
      "date": "2024-03-12",
      "bid": "10.40",
      "ask": "10.48",
      "open": "10.40",
      "high": "10.50",
      "low": "10.32",
      "close": "10.48",
      "average": "10.4403",
      "volume": "56183",
      "turnover": "586582.8",
      "trades": "114"
    },
    {
      "date": "2024-03-13",
      "bid": "10.34",
      "ask": "10.40",
      "open": "10.48",
      "high": "10.76",
      "low": "10.24",
      "close": "10.46",
      "average": "10.3683",
      "volume": "182392",
      "turnover": "1891096.1",
      "trades": "79"
    },
    {
      "date": "2024-03-14",
      "bid": "10.34",
      "ask": "10.42",
      "open": "10.42",
      "high": "10.50",
      "low": "10.34",
      "close": "10.42",
      "average": "10.412",
      "volume": "83622",
      "turnover": "870675.52",
      "trades": "73"
    },
    {
      "date": "2024-03-15",
      "bid": "10.38",
      "ask": "10.42",
      "open": "10.42",
      "high": "10.42",
      "low": "10.30",
      "close": "10.42",
      "average": "10.3554",
      "volume": "88688",
      "turnover": "918639.75",
      "trades": "70"
    },
    {
      "date": "2024-03-18",
      "bid": "10.24",
      "ask": "10.34",
      "open": "10.34",
      "high": "10.40",
      "low": "10.14",
      "close": "10.28",
      "average": "10.2675",
      "volume": "155727",
      "turnover": "1599245.92",
      "trades": "91"
    },
    {
      "date": "2024-03-19",
      "bid": "10.06",
      "ask": "10.12",
      "open": "10.46",
      "high": "10.46",
      "low": "10.06",
      "close": "10.12",
      "average": "10.1586",
      "volume": "215895",
      "turnover": "2193197.02",
      "trades": "66"
    },
    {
      "date": "2024-03-20",
      "bid": "10.26",
      "ask": "10.34",
      "open": "10.20",
      "high": "10.38",
      "low": "10.00",
      "close": "10.32",
      "average": "10.149",
      "volume": "70110",
      "turnover": "711543.38",
      "trades": "55"
    },
    {
      "date": "2024-03-21",
      "bid": "10.62",
      "ask": "10.66",
      "open": "10.32",
      "high": "10.66",
      "low": "10.26",
      "close": "10.66",
      "average": "10.4567",
      "volume": "179349",
      "turnover": "1875390.28",
      "trades": "94"
    },
    {
      "date": "2024-03-22",
      "bid": "10.72",
      "ask": "10.82",
      "open": "10.66",
      "high": "10.80",
      "low": "10.54",
      "close": "10.80",
      "average": "10.6806",
      "volume": "205021",
      "turnover": "2189744.6",
      "trades": "133"
    },
    {
      "date": "2024-03-25",
      "bid": "10.62",
      "ask": "10.70",
      "open": "10.80",
      "high": "10.86",
      "low": "10.62",
      "close": "10.68",
      "average": "10.6978",
      "volume": "116374",
      "turnover": "1244941.74",
      "trades": "104"
    },
    {
      "date": "2024-03-26",
      "bid": "10.82",
      "ask": "10.84",
      "open": "10.68",
      "high": "10.88",
      "low": "10.52",
      "close": "10.84",
      "average": "10.7475",
      "volume": "155466",
      "turnover": "1670874.28",
      "trades": "153"
    },
    {
      "date": "2024-03-27",
      "bid": "11.10",
      "ask": "11.18",
      "open": "10.84",
      "high": "11.42",
      "low": "10.84",
      "close": "11.16",
      "average": "11.0798",
      "volume": "59237",
      "turnover": "656332.12",
      "trades": "62"
    },
    {
      "date": "2024-03-28",
      "bid": "11.18",
      "ask": "11.26",
      "open": "11.16",
      "high": "11.34",
      "low": "11.10",
      "close": "11.28",
      "average": "11.206",
      "volume": "15248",
      "turnover": "170869.36",
      "trades": "28"
    },
    {
      "date": "2024-04-02",
      "bid": "11.20",
      "ask": "11.26",
      "open": "11.28",
      "high": "11.28",
      "low": "11.00",
      "close": "11.20",
      "average": "11.1648",
      "volume": "82438",
      "turnover": "920406.24",
      "trades": "133"
    },
    {
      "date": "2024-04-03",
      "bid": "10.82",
      "ask": "10.84",
      "open": "11.20",
      "high": "11.22",
      "low": "10.80",
      "close": "10.84",
      "average": "11.017",
      "volume": "182667",
      "turnover": "2012441.3",
      "trades": "146"
    },
    {
      "date": "2024-04-04",
      "bid": "10.70",
      "ask": "10.74",
      "open": "10.78",
      "high": "10.88",
      "low": "10.74",
      "close": "10.76",
      "average": "10.7787",
      "volume": "129431",
      "turnover": "1395099.18",
      "trades": "87"
    },
    {
      "date": "2024-04-05",
      "bid": "10.50",
      "ask": "10.68",
      "open": "10.70",
      "high": "10.72",
      "low": "10.46",
      "close": "10.50",
      "average": "10.5153",
      "volume": "289356",
      "turnover": "3042669.86",
      "trades": "118"
    },
    {
      "date": "2024-04-08",
      "bid": "10.44",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.60",
      "low": "10.44",
      "close": "10.50",
      "average": "10.514",
      "volume": "225684",
      "turnover": "2372838.31",
      "trades": "154"
    },
    {
      "date": "2024-04-09",
      "bid": "10.32",
      "ask": "10.40",
      "open": "10.44",
      "high": "10.48",
      "low": "10.26",
      "close": "10.36",
      "average": "10.3747",
      "volume": "56119",
      "turnover": "582216.24",
      "trades": "87"
    },
    {
      "date": "2024-04-10",
      "bid": "10.18",
      "ask": "10.20",
      "open": "10.46",
      "high": "10.46",
      "low": "10.18",
      "close": "10.26",
      "average": "10.2972",
      "volume": "44316",
      "turnover": "456330.84",
      "trades": "64"
    },
    {
      "date": "2024-04-11",
      "bid": "10.10",
      "ask": "10.16",
      "open": "10.20",
      "high": "10.20",
      "low": "10.00",
      "close": "10.12",
      "average": "10.1282",
      "volume": "86323",
      "turnover": "874295.3",
      "trades": "102"
    },
    {
      "date": "2024-04-12",
      "bid": "10.44",
      "ask": "10.50",
      "open": "10.22",
      "high": "10.54",
      "low": "10.22",
      "close": "10.44",
      "average": "10.3568",
      "volume": "226986",
      "turnover": "2350858.9",
      "trades": "118"
    },
    {
      "date": "2024-04-15",
      "bid": "10.32",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.70",
      "low": "10.32",
      "close": "10.46",
      "average": "10.4457",
      "volume": "331828",
      "turnover": "3466166.24",
      "trades": "187"
    },
    {
      "date": "2024-04-16",
      "bid": "10.08",
      "ask": "10.10",
      "open": "10.60",
      "high": "10.60",
      "low": "9.99",
      "close": "10.10",
      "average": "10.0851",
      "volume": "279187",
      "turnover": "2815628.84",
      "trades": "149"
    },
    {
      "date": "2024-04-17",
      "bid": "10.06",
      "ask": "10.22",
      "open": "10.10",
      "high": "10.20",
      "low": "10.06",
      "close": "10.10",
      "average": "10.1368",
      "volume": "56393",
      "turnover": "571643.48",
      "trades": "67"
    },
    {
      "date": "2024-04-18",
      "bid": "10.00",
      "ask": "10.06",
      "open": "10.12",
      "high": "10.20",
      "low": "9.96",
      "close": "10.18",
      "average": "10.0375",
      "volume": "175282",
      "turnover": "1759388.34",
      "trades": "146"
    },
    {
      "date": "2024-04-19",
      "bid": "10.32",
      "ask": "10.40",
      "open": "10.18",
      "high": "10.34",
      "low": "10.00",
      "close": "10.32",
      "average": "10.1819",
      "volume": "249361",
      "turnover": "2538970.68",
      "trades": "140"
    },
    {
      "date": "2024-04-22",
      "bid": "10.64",
      "ask": "10.68",
      "open": "10.34",
      "high": "10.76",
      "low": "10.34",
      "close": "10.68",
      "average": "10.6031",
      "volume": "463714",
      "turnover": "4916815.54",
      "trades": "136"
    },
    {
      "date": "2024-04-23",
      "bid": "10.82",
      "ask": "10.92",
      "open": "10.68",
      "high": "10.92",
      "low": "10.66",
      "close": "10.92",
      "average": "10.8476",
      "volume": "628182",
      "turnover": "6814293.24",
      "trades": "174"
    },
    {
      "date": "2024-04-24",
      "bid": "10.78",
      "ask": "10.88",
      "open": "10.92",
      "high": "10.96",
      "low": "10.58",
      "close": "10.90",
      "average": "10.7697",
      "volume": "615285",
      "turnover": "6626411.14",
      "trades": "127"
    },
    {
      "date": "2024-04-25",
      "bid": "10.66",
      "ask": "10.74",
      "open": "10.90",
      "high": "10.90",
      "low": "10.50",
      "close": "10.78",
      "average": "10.7141",
      "volume": "389782",
      "turnover": "4176154.9",
      "trades": "117"
    },
    {
      "date": "2024-04-26",
      "bid": "11.16",
      "ask": "11.28",
      "open": "10.86",
      "high": "11.28",
      "low": "10.74",
      "close": "11.16",
      "average": "10.9965",
      "volume": "590635",
      "turnover": "6494411.8",
      "trades": "198"
    },
    {
      "date": "2024-04-29",
      "bid": "11.32",
      "ask": "11.38",
      "open": "11.16",
      "high": "11.44",
      "low": "10.92",
      "close": "11.34",
      "average": "11.2974",
      "volume": "209105",
      "turnover": "2362351.94",
      "trades": "134"
    },
    {
      "date": "2024-04-30",
      "bid": "11.30",
      "ask": "11.38",
      "open": "11.48",
      "high": "11.50",
      "low": "11.30",
      "close": "11.38",
      "average": "11.3772",
      "volume": "91003",
      "turnover": "1035363.64",
      "trades": "67"
    },
    {
      "date": "2024-05-02",
      "bid": "11.44",
      "ask": "11.52",
      "open": "11.38",
      "high": "11.54",
      "low": "11.24",
      "close": "11.52",
      "average": "11.4226",
      "volume": "145748",
      "turnover": "1664815.06",
      "trades": "104"
    },
    {
      "date": "2024-05-03",
      "bid": "11.44",
      "ask": "11.52",
      "open": "11.52",
      "high": "11.60",
      "low": "11.26",
      "close": "11.50",
      "average": "11.4312",
      "volume": "348072",
      "turnover": "3978882.14",
      "trades": "169"
    },
    {
      "date": "2024-05-06",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.38",
      "high": "11.50",
      "low": "11.26",
      "close": "11.44",
      "average": "11.3281",
      "volume": "201135",
      "turnover": "2280528.29",
      "trades": "122"
    },
    {
      "date": "2024-05-07",
      "bid": "11.50",
      "ask": "11.52",
      "open": "11.44",
      "high": "11.58",
      "low": "11.36",
      "close": "11.50",
      "average": "11.50",
      "volume": "126327",
      "turnover": "1452971.02",
      "trades": "130"
    },
    {
      "date": "2024-05-08",
      "bid": "11.52",
      "ask": "11.58",
      "open": "11.56",
      "high": "11.70",
      "low": "11.52",
      "close": "11.58",
      "average": "11.5937",
      "volume": "95216",
      "turnover": "1103910.1",
      "trades": "75"
    },
    {
      "date": "2024-05-10",
      "bid": "11.50",
      "ask": "11.58",
      "open": "11.60",
      "high": "11.68",
      "low": "11.44",
      "close": "11.58",
      "average": "11.548",
      "volume": "126772",
      "turnover": "1464800.59",
      "trades": "109"
    },
    {
      "date": "2024-05-13",
      "bid": "11.48",
      "ask": "11.54",
      "open": "11.52",
      "high": "11.62",
      "low": "11.42",
      "close": "11.52",
      "average": "11.4907",
      "volume": "99578",
      "turnover": "1145022.86",
      "trades": "47"
    },
    {
      "date": "2024-05-14",
      "bid": "11.52",
      "ask": "11.72",
      "open": "11.52",
      "high": "11.58",
      "low": "11.24",
      "close": "11.50",
      "average": "11.3945",
      "volume": "35952",
      "turnover": "409654.96",
      "trades": "58"
    },
    {
      "date": "2024-05-15",
      "bid": "11.70",
      "ask": "11.78",
      "open": "11.50",
      "high": "11.84",
      "low": "11.30",
      "close": "11.78",
      "average": "11.6055",
      "volume": "203711",
      "turnover": "2364253.72",
      "trades": "149"
    },
    {
      "date": "2024-05-16",
      "bid": "11.60",
      "ask": "11.66",
      "open": "11.50",
      "high": "11.72",
      "low": "11.34",
      "close": "11.72",
      "average": "11.5964",
      "volume": "220527",
      "turnover": "2557314.6",
      "trades": "167"
    },
    {
      "date": "2024-05-17",
      "bid": "11.64",
      "ask": "11.72",
      "open": "11.60",
      "high": "11.76",
      "low": "11.52",
      "close": "11.72",
      "average": "11.6412",
      "volume": "125630",
      "turnover": "1462737.43",
      "trades": "65"
    },
    {
      "date": "2024-05-20",
      "bid": "11.74",
      "ask": "11.80",
      "open": "11.78",
      "high": "11.86",
      "low": "11.70",
      "close": "11.80",
      "average": "11.7318",
      "volume": "167733",
      "turnover": "1967794.81",
      "trades": "101"
    },
    {
      "date": "2024-05-21",
      "bid": "11.64",
      "ask": "11.72",
      "open": "11.78",
      "high": "11.88",
      "low": "11.62",
      "close": "11.62",
      "average": "11.7323",
      "volume": "206404",
      "turnover": "2421600.81",
      "trades": "80"
    },
    {
      "date": "2024-05-22",
      "bid": "11.68",
      "ask": "11.76",
      "open": "11.62",
      "high": "11.86",
      "low": "11.54",
      "close": "11.86",
      "average": "11.6391",
      "volume": "189599",
      "turnover": "2206755.12",
      "trades": "65"
    },
    {
      "date": "2024-05-23",
      "bid": "11.54",
      "ask": "11.66",
      "open": "11.82",
      "high": "11.84",
      "low": "11.52",
      "close": "11.52",
      "average": "11.6782",
      "volume": "108242",
      "turnover": "1264068.78",
      "trades": "80"
    },
    {
      "date": "2024-05-24",
      "bid": "11.48",
      "ask": "11.58",
      "open": "11.70",
      "high": "11.70",
      "low": "11.36",
      "close": "11.44",
      "average": "11.481",
      "volume": "30844",
      "turnover": "354118.64",
      "trades": "49"
    },
    {
      "date": "2024-05-27",
      "bid": "11.26",
      "ask": "11.30",
      "open": "11.44",
      "high": "11.58",
      "low": "11.26",
      "close": "11.30",
      "average": "11.3492",
      "volume": "162262",
      "turnover": "1841541.64",
      "trades": "95"
    },
    {
      "date": "2024-05-28",
      "bid": "11.42",
      "ask": "11.48",
      "open": "11.34",
      "high": "11.44",
      "low": "11.10",
      "close": "11.42",
      "average": "11.2487",
      "volume": "142082",
      "turnover": "1598242.12",
      "trades": "68"
    },
    {
      "date": "2024-05-29",
      "bid": "11.04",
      "ask": "11.10",
      "open": "11.42",
      "high": "11.48",
      "low": "11.04",
      "close": "11.04",
      "average": "11.2002",
      "volume": "206851",
      "turnover": "2316771.42",
      "trades": "113"
    },
    {
      "date": "2024-05-30",
      "bid": "11.26",
      "ask": "11.32",
      "open": "11.04",
      "high": "11.38",
      "low": "11.00",
      "close": "11.28",
      "average": "11.1908",
      "volume": "147916",
      "turnover": "1655292.48",
      "trades": "89"
    },
    {
      "date": "2024-05-31",
      "bid": "11.48",
      "ask": "11.54",
      "open": "11.30",
      "high": "11.52",
      "low": "11.30",
      "close": "11.44",
      "average": "11.3979",
      "volume": "18707",
      "turnover": "213220.34",
      "trades": "24"
    },
    {
      "date": "2024-06-03",
      "bid": "11.38",
      "ask": "11.50",
      "open": "11.46",
      "high": "11.54",
      "low": "11.30",
      "close": "11.30",
      "average": "11.444",
      "volume": "215803",
      "turnover": "2469638.81",
      "trades": "70"
    },
    {
      "date": "2024-06-04",
      "bid": "11.22",
      "ask": "11.30",
      "open": "11.30",
      "high": "11.56",
      "low": "11.22",
      "close": "11.30",
      "average": "11.3275",
      "volume": "87368",
      "turnover": "989658.1",
      "trades": "65"
    },
    {
      "date": "2024-06-05",
      "bid": "11.08",
      "ask": "11.16",
      "open": "11.30",
      "high": "11.32",
      "low": "11.04",
      "close": "11.08",
      "average": "11.2102",
      "volume": "104090",
      "turnover": "1166874.1",
      "trades": "81"
    },
    {
      "date": "2024-06-07",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.04",
      "high": "11.10",
      "low": "10.98",
      "close": "11.08",
      "average": "11.0466",
      "volume": "125398",
      "turnover": "1385319.98",
      "trades": "106"
    },
    {
      "date": "2024-06-10",
      "bid": "10.92",
      "ask": "11.00",
      "open": "11.30",
      "high": "11.30",
      "low": "10.82",
      "close": "10.92",
      "average": "10.9535",
      "volume": "42372",
      "turnover": "464121.94",
      "trades": "85"
    },
    {
      "date": "2024-06-11",
      "bid": "10.82",
      "ask": "10.98",
      "open": "10.92",
      "high": "11.06",
      "low": "10.80",
      "close": "10.88",
      "average": "10.8809",
      "volume": "80977",
      "turnover": "881104.7",
      "trades": "121"
    },
    {
      "date": "2024-06-12",
      "bid": "10.96",
      "ask": "11.06",
      "open": "10.88",
      "high": "11.22",
      "low": "10.76",
      "close": "10.96",
      "average": "11.0688",
      "volume": "171235",
      "turnover": "1895366.2",
      "trades": "115"
    },
    {
      "date": "2024-06-13",
      "bid": "10.86",
      "ask": "10.92",
      "open": "10.88",
      "high": "11.04",
      "low": "10.72",
      "close": "10.86",
      "average": "10.8932",
      "volume": "231459",
      "turnover": "2521323.02",
      "trades": "74"
    },
    {
      "date": "2024-06-14",
      "bid": "10.78",
      "ask": "10.86",
      "open": "11.00",
      "high": "11.00",
      "low": "10.60",
      "close": "10.86",
      "average": "10.8803",
      "volume": "43454",
      "turnover": "472793.22",
      "trades": "58"
    },
    {
      "date": "2024-06-17",
      "bid": "10.68",
      "ask": "10.92",
      "open": "10.86",
      "high": "10.86",
      "low": "10.60",
      "close": "10.66",
      "average": "10.731",
      "volume": "78895",
      "turnover": "846621.9",
      "trades": "61"
    },
    {
      "date": "2024-06-18",
      "bid": "10.80",
      "ask": "10.84",
      "open": "10.52",
      "high": "11.00",
      "low": "10.52",
      "close": "10.66",
      "average": "10.826",
      "volume": "97382",
      "turnover": "1054253.6",
      "trades": "76"
    },
    {
      "date": "2024-06-19",
      "bid": "10.68",
      "ask": "10.78",
      "open": "10.86",
      "high": "10.90",
      "low": "10.66",
      "close": "10.68",
      "average": "10.8021",
      "volume": "77706",
      "turnover": "839387.02",
      "trades": "43"
    },
    {
      "date": "2024-06-20",
      "bid": "10.82",
      "ask": "10.90",
      "open": "10.82",
      "high": "10.96",
      "low": "10.80",
      "close": "10.80",
      "average": "10.8706",
      "volume": "48144",
      "turnover": "523352.9",
      "trades": "41"
    },
    {
      "date": "2024-06-24",
      "bid": "10.92",
      "ask": "11.06",
      "open": "10.80",
      "high": "11.08",
      "low": "10.80",
      "close": "11.00",
      "average": "10.9961",
      "volume": "26420",
      "turnover": "290517.44",
      "trades": "122"
    },
    {
      "date": "2024-06-25",
      "bid": "10.56",
      "ask": "10.82",
      "open": "10.98",
      "high": "11.18",
      "low": "10.76",
      "close": "10.86",
      "average": "10.9458",
      "volume": "50968",
      "turnover": "557887.14",
      "trades": "109"
    },
    {
      "date": "2024-06-26",
      "bid": "10.62",
      "ask": "10.70",
      "open": "10.78",
      "high": "11.00",
      "low": "10.58",
      "close": "10.62",
      "average": "10.7668",
      "volume": "91045",
      "turnover": "980261.98",
      "trades": "113"
    },
    {
      "date": "2024-06-27",
      "bid": "10.62",
      "ask": "10.74",
      "open": "10.62",
      "high": "10.80",
      "low": "10.40",
      "close": "10.58",
      "average": "10.5996",
      "volume": "98941",
      "turnover": "1048733.24",
      "trades": "122"
    },
    {
      "date": "2024-06-28",
      "bid": "10.62",
      "ask": "10.70",
      "open": "10.58",
      "high": "10.86",
      "low": "10.50",
      "close": "10.62",
      "average": "10.6779",
      "volume": "176439",
      "turnover": "1882795.44",
      "trades": "99"
    },
    {
      "date": "2024-07-01",
      "bid": "10.72",
      "ask": "10.84",
      "open": "10.62",
      "high": "10.84",
      "low": "10.38",
      "close": "10.62",
      "average": "10.6217",
      "volume": "230993",
      "turnover": "2453537.79",
      "trades": "96"
    },
    {
      "date": "2024-07-02",
      "bid": "10.60",
      "ask": "10.72",
      "open": "10.94",
      "high": "10.94",
      "low": "10.60",
      "close": "10.62",
      "average": "10.7469",
      "volume": "81019",
      "turnover": "870699.6",
      "trades": "55"
    },
    {
      "date": "2024-07-03",
      "bid": "10.64",
      "ask": "10.70",
      "open": "10.72",
      "high": "10.86",
      "low": "10.62",
      "close": "10.62",
      "average": "10.7238",
      "volume": "15604",
      "turnover": "167333.58",
      "trades": "38"
    },
    {
      "date": "2024-07-04",
      "bid": "10.48",
      "ask": "10.60",
      "open": "10.62",
      "high": "10.84",
      "low": "10.30",
      "close": "10.48",
      "average": "10.7057",
      "volume": "475585",
      "turnover": "5091448.76",
      "trades": "158"
    },
    {
      "date": "2024-07-05",
      "bid": "10.66",
      "ask": "10.72",
      "open": "10.66",
      "high": "10.86",
      "low": "10.60",
      "close": "10.60",
      "average": "10.7197",
      "volume": "51792",
      "turnover": "555193.66",
      "trades": "60"
    },
    {
      "date": "2024-07-08",
      "bid": "10.52",
      "ask": "10.62",
      "open": "10.60",
      "high": "10.80",
      "low": "10.52",
      "close": "10.80",
      "average": "10.5843",
      "volume": "73219",
      "turnover": "774968.74",
      "trades": "87"
    },
    {
      "date": "2024-07-09",
      "bid": "10.80",
      "ask": "10.88",
      "open": "10.80",
      "high": "10.88",
      "low": "10.60",
      "close": "10.88",
      "average": "10.7681",
      "volume": "287804",
      "turnover": "3099099.36",
      "trades": "147"
    },
    {
      "date": "2024-07-10",
      "bid": "11.18",
      "ask": "11.24",
      "open": "10.94",
      "high": "11.26",
      "low": "10.84",
      "close": "11.24",
      "average": "11.073",
      "volume": "170380",
      "turnover": "1886619.88",
      "trades": "75"
    },
    {
      "date": "2024-07-11",
      "bid": "11.24",
      "ask": "11.30",
      "open": "11.30",
      "high": "11.40",
      "low": "11.18",
      "close": "11.30",
      "average": "11.2455",
      "volume": "104649",
      "turnover": "1176828.74",
      "trades": "48"
    },
    {
      "date": "2024-07-12",
      "bid": "11.22",
      "ask": "11.30",
      "open": "11.30",
      "high": "11.44",
      "low": "11.16",
      "close": "11.22",
      "average": "11.3727",
      "volume": "466898",
      "turnover": "5309875.86",
      "trades": "76"
    },
    {
      "date": "2024-07-15",
      "bid": "11.16",
      "ask": "11.42",
      "open": "11.22",
      "high": "11.54",
      "low": "11.22",
      "close": "11.42",
      "average": "11.3817",
      "volume": "100028",
      "turnover": "1138487.94",
      "trades": "45"
    },
    {
      "date": "2024-07-16",
      "bid": "11.38",
      "ask": "11.46",
      "open": "11.32",
      "high": "11.50",
      "low": "11.30",
      "close": "11.50",
      "average": "11.3831",
      "volume": "23538",
      "turnover": "267935.48",
      "trades": "58"
    },
    {
      "date": "2024-07-17",
      "bid": "11.50",
      "ask": "11.54",
      "open": "11.50",
      "high": "11.54",
      "low": "11.30",
      "close": "11.54",
      "average": "11.4351",
      "volume": "76007",
      "turnover": "869150.54",
      "trades": "79"
    },
    {
      "date": "2024-07-18",
      "bid": "11.40",
      "ask": "11.56",
      "open": "11.54",
      "high": "11.76",
      "low": "11.40",
      "close": "11.54",
      "average": "11.5893",
      "volume": "33796",
      "turnover": "391672.62",
      "trades": "46"
    },
    {
      "date": "2024-07-19",
      "bid": "11.44",
      "ask": "11.48",
      "open": "11.58",
      "high": "11.90",
      "low": "11.38",
      "close": "11.40",
      "average": "11.4814",
      "volume": "49201",
      "turnover": "564894.78",
      "trades": "63"
    },
    {
      "date": "2024-07-22",
      "bid": "11.40",
      "ask": "11.44",
      "open": "11.40",
      "high": "11.60",
      "low": "11.24",
      "close": "11.60",
      "average": "11.371",
      "volume": "39348",
      "turnover": "447417.02",
      "trades": "66"
    },
    {
      "date": "2024-07-23",
      "bid": "11.42",
      "ask": "11.48",
      "open": "11.60",
      "high": "11.80",
      "low": "11.42",
      "close": "11.42",
      "average": "11.5185",
      "volume": "132404",
      "turnover": "1525089.56",
      "trades": "57"
    },
    {
      "date": "2024-07-24",
      "bid": "11.44",
      "ask": "11.50",
      "open": "11.44",
      "high": "11.58",
      "low": "11.38",
      "close": "11.50",
      "average": "11.4546",
      "volume": "53188",
      "turnover": "609249.2",
      "trades": "77"
    },
    {
      "date": "2024-07-25",
      "bid": "11.42",
      "ask": "11.50",
      "open": "11.44",
      "high": "11.50",
      "low": "11.28",
      "close": "11.42",
      "average": "11.3407",
      "volume": "36352",
      "turnover": "412256.22",
      "trades": "42"
    },
    {
      "date": "2024-07-26",
      "bid": "11.42",
      "ask": "11.44",
      "open": "11.26",
      "high": "11.58",
      "low": "11.26",
      "close": "11.44",
      "average": "11.4707",
      "volume": "28071",
      "turnover": "321994.8",
      "trades": "38"
    },
    {
      "date": "2024-07-29",
      "bid": "11.38",
      "ask": "11.48",
      "open": "11.42",
      "high": "11.50",
      "low": "11.22",
      "close": "11.46",
      "average": "11.3648",
      "volume": "130682",
      "turnover": "1485177.18",
      "trades": "81"
    },
    {
      "date": "2024-07-30",
      "bid": "11.18",
      "ask": "11.28",
      "open": "11.48",
      "high": "11.54",
      "low": "11.18",
      "close": "11.48",
      "average": "11.3344",
      "volume": "114955",
      "turnover": "1302941.5",
      "trades": "88"
    },
    {
      "date": "2024-07-31",
      "bid": "11.26",
      "ask": "11.44",
      "open": "11.30",
      "high": "11.46",
      "low": "11.08",
      "close": "11.42",
      "average": "11.3233",
      "volume": "245853",
      "turnover": "2783861.28",
      "trades": "89"
    },
    {
      "date": "2024-08-01",
      "bid": "11.20",
      "ask": "11.34",
      "open": "11.42",
      "high": "11.46",
      "low": "11.16",
      "close": "11.18",
      "average": "11.3527",
      "volume": "3128735",
      "turnover": "35519447.6",
      "trades": "49"
    },
    {
      "date": "2024-08-02",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.04",
      "high": "11.28",
      "low": "10.90",
      "close": "11.24",
      "average": "11.1092",
      "volume": "102860",
      "turnover": "1142695.74",
      "trades": "93"
    },
    {
      "date": "2024-08-05",
      "bid": "10.94",
      "ask": "11.16",
      "open": "10.98",
      "high": "11.24",
      "low": "10.52",
      "close": "11.24",
      "average": "10.8859",
      "volume": "191898",
      "turnover": "2088992",
      "trades": "111"
    },
    {
      "date": "2024-08-06",
      "bid": "11.18",
      "ask": "11.22",
      "open": "11.12",
      "high": "11.28",
      "low": "11.00",
      "close": "11.20",
      "average": "11.1453",
      "volume": "163316",
      "turnover": "1820204.78",
      "trades": "111"
    },
    {
      "date": "2024-08-07",
      "bid": "11.32",
      "ask": "11.42",
      "open": "11.24",
      "high": "11.42",
      "low": "11.24",
      "close": "11.36",
      "average": "11.3028",
      "volume": "21944",
      "turnover": "248027.84",
      "trades": "36"
    },
    {
      "date": "2024-08-08",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.30",
      "high": "11.44",
      "low": "11.22",
      "close": "11.40",
      "average": "11.3006",
      "volume": "16657",
      "turnover": "188234.4",
      "trades": "33"
    },
    {
      "date": "2024-08-09",
      "bid": "11.34",
      "ask": "11.44",
      "open": "11.40",
      "high": "11.46",
      "low": "11.22",
      "close": "11.34",
      "average": "11.4192",
      "volume": "33400",
      "turnover": "381401.22",
      "trades": "45"
    },
    {
      "date": "2024-08-12",
      "bid": "11.44",
      "ask": "11.58",
      "open": "11.34",
      "high": "11.62",
      "low": "11.22",
      "close": "11.62",
      "average": "11.3991",
      "volume": "77120",
      "turnover": "879123.04",
      "trades": "96"
    },
    {
      "date": "2024-08-13",
      "bid": "11.32",
      "ask": "11.46",
      "open": "11.62",
      "high": "11.62",
      "low": "11.32",
      "close": "11.34",
      "average": "11.3747",
      "volume": "34814",
      "turnover": "395998.76",
      "trades": "26"
    },
    {
      "date": "2024-08-14",
      "bid": "11.36",
      "ask": "11.44",
      "open": "11.34",
      "high": "11.48",
      "low": "11.28",
      "close": "11.44",
      "average": "11.3991",
      "volume": "13853",
      "turnover": "157911.26",
      "trades": "24"
    },
    {
      "date": "2024-08-15",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.24",
      "high": "11.50",
      "low": "11.24",
      "close": "11.50",
      "average": "11.466",
      "volume": "67536",
      "turnover": "774364.97",
      "trades": "22"
    },
    {
      "date": "2024-08-16",
      "bid": "11.42",
      "ask": "11.52",
      "open": "11.50",
      "high": "11.62",
      "low": "11.34",
      "close": "11.54",
      "average": "11.5062",
      "volume": "71006",
      "turnover": "817012.14",
      "trades": "61"
    },
    {
      "date": "2024-08-19",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.50",
      "high": "11.78",
      "low": "11.34",
      "close": "11.70",
      "average": "11.5185",
      "volume": "182813",
      "turnover": "2105740.2",
      "trades": "145"
    },
    {
      "date": "2024-08-20",
      "bid": "11.20",
      "ask": "11.26",
      "open": "11.70",
      "high": "11.82",
      "low": "11.20",
      "close": "11.26",
      "average": "11.3414",
      "volume": "293032",
      "turnover": "3323300.76",
      "trades": "114"
    },
    {
      "date": "2024-08-21",
      "bid": "11.32",
      "ask": "11.38",
      "open": "11.26",
      "high": "11.48",
      "low": "11.26",
      "close": "11.36",
      "average": "11.3359",
      "volume": "64286",
      "turnover": "728737.16",
      "trades": "52"
    },
    {
      "date": "2024-08-22",
      "bid": "11.16",
      "ask": "11.24",
      "open": "11.40",
      "high": "11.42",
      "low": "11.16",
      "close": "11.16",
      "average": "11.321",
      "volume": "48397",
      "turnover": "547903.86",
      "trades": "80"
    },
    {
      "date": "2024-08-23",
      "bid": "11.16",
      "ask": "11.34",
      "open": "11.16",
      "high": "11.46",
      "low": "11.12",
      "close": "11.20",
      "average": "11.2964",
      "volume": "139235",
      "turnover": "1572851.16",
      "trades": "105"
    },
    {
      "date": "2024-08-26",
      "bid": "11.34",
      "ask": "11.44",
      "open": "11.16",
      "high": "11.48",
      "low": "11.16",
      "close": "11.34",
      "average": "11.3995",
      "volume": "1669817",
      "turnover": "19035013.8",
      "trades": "69"
    },
    {
      "date": "2024-08-27",
      "bid": "11.60",
      "ask": "11.66",
      "open": "11.34",
      "high": "11.74",
      "low": "11.34",
      "close": "11.60",
      "average": "11.506",
      "volume": "358471",
      "turnover": "4124563.14",
      "trades": "145"
    },
    {
      "date": "2024-08-28",
      "bid": "11.30",
      "ask": "11.42",
      "open": "11.40",
      "high": "11.56",
      "low": "11.24",
      "close": "11.44",
      "average": "11.3885",
      "volume": "1678917",
      "turnover": "19119188.72",
      "trades": "99"
    },
    {
      "date": "2024-08-29",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.42",
      "high": "11.54",
      "low": "11.28",
      "close": "11.34",
      "average": "11.4272",
      "volume": "554778",
      "turnover": "6339543.14",
      "trades": "105"
    },
    {
      "date": "2024-08-30",
      "bid": "11.52",
      "ask": "11.60",
      "open": "11.34",
      "high": "11.60",
      "low": "11.32",
      "close": "11.60",
      "average": "11.408",
      "volume": "359815",
      "turnover": "4104764.3",
      "trades": "139"
    },
    {
      "date": "2024-09-02",
      "bid": "11.48",
      "ask": "11.54",
      "open": "11.60",
      "high": "11.62",
      "low": "11.36",
      "close": "11.54",
      "average": "11.4444",
      "volume": "617525",
      "turnover": "7067180.74",
      "trades": "241"
    },
    {
      "date": "2024-09-03",
      "bid": "11.36",
      "ask": "11.40",
      "open": "11.54",
      "high": "11.54",
      "low": "11.34",
      "close": "11.40",
      "average": "11.3451",
      "volume": "195498",
      "turnover": "2217943.06",
      "trades": "53"
    },
    {
      "date": "2024-09-04",
      "bid": "11.36",
      "ask": "11.44",
      "open": "11.38",
      "high": "11.50",
      "low": "11.26",
      "close": "11.36",
      "average": "11.3377",
      "volume": "251299",
      "turnover": "2849153.3",
      "trades": "42"
    },
    {
      "date": "2024-09-05",
      "bid": "11.36",
      "ask": "11.48",
      "open": "11.36",
      "high": "11.58",
      "low": "11.28",
      "close": "11.48",
      "average": "11.3886",
      "volume": "345392",
      "turnover": "3933365.6",
      "trades": "189"
    },
    {
      "date": "2024-09-06",
      "bid": "11.36",
      "ask": "11.46",
      "open": "11.50",
      "high": "11.50",
      "low": "11.30",
      "close": "11.44",
      "average": "11.395",
      "volume": "342722",
      "turnover": "3905318.76",
      "trades": "117"
    },
    {
      "date": "2024-09-09",
      "bid": "11.42",
      "ask": "11.52",
      "open": "11.58",
      "high": "11.66",
      "low": "11.44",
      "close": "11.46",
      "average": "11.5276",
      "volume": "43047",
      "turnover": "496227.52",
      "trades": "49"
    },
    {
      "date": "2024-09-10",
      "bid": "11.32",
      "ask": "11.40",
      "open": "11.56",
      "high": "11.64",
      "low": "11.32",
      "close": "11.38",
      "average": "11.4027",
      "volume": "334151",
      "turnover": "3810219.42",
      "trades": "147"
    },
    {
      "date": "2024-09-11",
      "bid": "11.26",
      "ask": "11.32",
      "open": "11.46",
      "high": "11.46",
      "low": "11.26",
      "close": "11.32",
      "average": "11.3708",
      "volume": "276251",
      "turnover": "3141192.68",
      "trades": "152"
    },
    {
      "date": "2024-09-12",
      "bid": "11.32",
      "ask": "11.38",
      "open": "11.36",
      "high": "11.46",
      "low": "11.26",
      "close": "11.38",
      "average": "11.3444",
      "volume": "168358",
      "turnover": "1909916.5",
      "trades": "124"
    },
    {
      "date": "2024-09-13",
      "bid": "11.44",
      "ask": "11.52",
      "open": "11.38",
      "high": "11.58",
      "low": "11.22",
      "close": "11.40",
      "average": "11.4234",
      "volume": "248743",
      "turnover": "2841500.08",
      "trades": "129"
    },
    {
      "date": "2024-09-16",
      "bid": "11.80",
      "ask": "11.82",
      "open": "11.40",
      "high": "11.88",
      "low": "11.32",
      "close": "11.80",
      "average": "11.7545",
      "volume": "549660",
      "turnover": "6460996.8",
      "trades": "232"
    },
    {
      "date": "2024-09-17",
      "bid": "11.88",
      "ask": "11.92",
      "open": "11.80",
      "high": "12.00",
      "low": "11.80",
      "close": "11.90",
      "average": "11.889",
      "volume": "563780",
      "turnover": "6702769.88",
      "trades": "161"
    },
    {
      "date": "2024-09-18",
      "bid": "11.68",
      "ask": "11.80",
      "open": "11.86",
      "high": "11.86",
      "low": "11.54",
      "close": "11.78",
      "average": "11.6825",
      "volume": "86085",
      "turnover": "1005690.16",
      "trades": "86"
    },
    {
      "date": "2024-09-19",
      "bid": "11.90",
      "ask": "11.98",
      "open": "11.90",
      "high": "12.00",
      "low": "11.72",
      "close": "11.98",
      "average": "11.9246",
      "volume": "81446",
      "turnover": "971207.5",
      "trades": "94"
    },
    {
      "date": "2024-09-20",
      "bid": "11.84",
      "ask": "11.90",
      "open": "11.78",
      "high": "11.90",
      "low": "11.68",
      "close": "11.88",
      "average": "11.8187",
      "volume": "251545",
      "turnover": "2972944.67",
      "trades": "179"
    },
    {
      "date": "2024-09-23",
      "bid": "11.86",
      "ask": "11.98",
      "open": "11.90",
      "high": "12.26",
      "low": "11.74",
      "close": "12.02",
      "average": "11.8807",
      "volume": "239132",
      "turnover": "2841055.64",
      "trades": "144"
    },
    {
      "date": "2024-09-24",
      "bid": "11.80",
      "ask": "11.96",
      "open": "12.28",
      "high": "12.28",
      "low": "11.84",
      "close": "11.94",
      "average": "11.9731",
      "volume": "122542",
      "turnover": "1467205.12",
      "trades": "129"
    },
    {
      "date": "2024-09-25",
      "bid": "12.06",
      "ask": "12.16",
      "open": "11.80",
      "high": "12.22",
      "low": "11.80",
      "close": "12.08",
      "average": "12.0872",
      "volume": "124773",
      "turnover": "1508153.8",
      "trades": "103"
    },
    {
      "date": "2024-09-26",
      "bid": "12.32",
      "ask": "12.38",
      "open": "12.20",
      "high": "12.40",
      "low": "12.10",
      "close": "12.36",
      "average": "12.269",
      "volume": "327859",
      "turnover": "4022495.54",
      "trades": "177"
    },
    {
      "date": "2024-09-27",
      "bid": "12.64",
      "ask": "12.78",
      "open": "12.40",
      "high": "12.90",
      "low": "12.24",
      "close": "12.88",
      "average": "12.647",
      "volume": "172583",
      "turnover": "2182650",
      "trades": "165"
    },
    {
      "date": "2024-09-30",
      "bid": "12.94",
      "ask": "13.00",
      "open": "12.80",
      "high": "13.00",
      "low": "12.78",
      "close": "13.00",
      "average": "12.9155",
      "volume": "194566",
      "turnover": "2512940.16",
      "trades": "168"
    },
    {
      "date": "2024-10-01",
      "bid": "13.04",
      "ask": "13.14",
      "open": "13.00",
      "high": "13.34",
      "low": "12.94",
      "close": "13.04",
      "average": "13.1104",
      "volume": "1121887",
      "turnover": "14390845.56",
      "trades": "223"
    },
    {
      "date": "2024-10-02",
      "bid": "12.90",
      "ask": "13.02",
      "open": "13.04",
      "high": "13.14",
      "low": "12.86",
      "close": "13.04",
      "average": "12.9875",
      "volume": "147997",
      "turnover": "1923272.46",
      "trades": "137"
    },
    {
      "date": "2024-10-03",
      "bid": "13.30",
      "ask": "13.38",
      "open": "13.20",
      "high": "13.58",
      "low": "12.98",
      "close": "13.44",
      "average": "13.3335",
      "volume": "382199",
      "turnover": "5104696.05",
      "trades": "270"
    },
    {
      "date": "2024-10-04",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.44",
      "high": "13.66",
      "low": "13.44",
      "close": "13.52",
      "average": "13.57",
      "volume": "146949",
      "turnover": "1994103.26",
      "trades": "175"
    },
    {
      "date": "2024-10-07",
      "bid": "13.48",
      "ask": "13.56",
      "open": "13.60",
      "high": "13.66",
      "low": "13.42",
      "close": "13.56",
      "average": "13.5136",
      "volume": "165602",
      "turnover": "2237821.04",
      "trades": "183"
    },
    {
      "date": "2024-10-08",
      "bid": "13.38",
      "ask": "13.46",
      "open": "13.56",
      "high": "13.58",
      "low": "13.36",
      "close": "13.38",
      "average": "13.4675",
      "volume": "138461",
      "turnover": "1864784.98",
      "trades": "123"
    },
    {
      "date": "2024-10-09",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.42",
      "high": "13.62",
      "low": "13.12",
      "close": "13.34",
      "average": "13.3097",
      "volume": "166853",
      "turnover": "2220762.86",
      "trades": "242"
    },
    {
      "date": "2024-10-10",
      "bid": "13.08",
      "ask": "13.16",
      "open": "13.12",
      "high": "13.34",
      "low": "13.06",
      "close": "13.16",
      "average": "13.1626",
      "volume": "61236",
      "turnover": "806022.44",
      "trades": "115"
    },
    {
      "date": "2024-10-11",
      "bid": "13.18",
      "ask": "13.24",
      "open": "13.08",
      "high": "13.28",
      "low": "13.02",
      "close": "13.22",
      "average": "13.1575",
      "volume": "64901",
      "turnover": "853932.82",
      "trades": "58"
    },
    {
      "date": "2024-10-14",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.22",
      "high": "13.24",
      "low": "12.98",
      "close": "13.04",
      "average": "13.0476",
      "volume": "40823",
      "turnover": "532641.3",
      "trades": "73"
    },
    {
      "date": "2024-10-15",
      "bid": "12.92",
      "ask": "13.00",
      "open": "13.04",
      "high": "13.14",
      "low": "12.92",
      "close": "13.00",
      "average": "13.0103",
      "volume": "47257",
      "turnover": "614831.55",
      "trades": "110"
    },
    {
      "date": "2024-10-16",
      "bid": "12.82",
      "ask": "12.90",
      "open": "12.94",
      "high": "12.98",
      "low": "12.74",
      "close": "12.82",
      "average": "12.7953",
      "volume": "92864",
      "turnover": "1188222.78",
      "trades": "102"
    },
    {
      "date": "2024-10-17",
      "bid": "12.80",
      "ask": "12.86",
      "open": "12.80",
      "high": "12.92",
      "low": "12.70",
      "close": "12.84",
      "average": "12.828",
      "volume": "48801",
      "turnover": "626020.68",
      "trades": "79"
    },
    {
      "date": "2024-10-18",
      "bid": "12.58",
      "ask": "12.70",
      "open": "12.72",
      "high": "12.78",
      "low": "12.58",
      "close": "12.68",
      "average": "12.66",
      "volume": "48443",
      "turnover": "613287.84",
      "trades": "136"
    },
    {
      "date": "2024-10-21",
      "bid": "12.36",
      "ask": "12.40",
      "open": "12.64",
      "high": "12.70",
      "low": "12.36",
      "close": "12.36",
      "average": "12.4791",
      "volume": "64391",
      "turnover": "803539.4",
      "trades": "207"
    },
    {
      "date": "2024-10-22",
      "bid": "12.30",
      "ask": "12.38",
      "open": "12.38",
      "high": "12.42",
      "low": "12.06",
      "close": "12.40",
      "average": "12.1806",
      "volume": "95811",
      "turnover": "1167034.72",
      "trades": "102"
    },
    {
      "date": "2024-10-23",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.28",
      "high": "12.40",
      "low": "12.20",
      "close": "12.40",
      "average": "12.3741",
      "volume": "543959",
      "turnover": "6730799.89",
      "trades": "152"
    },
    {
      "date": "2024-10-24",
      "bid": "12.22",
      "ask": "12.32",
      "open": "12.26",
      "high": "12.42",
      "low": "12.20",
      "close": "12.30",
      "average": "12.295",
      "volume": "33167",
      "turnover": "407789.5",
      "trades": "117"
    },
    {
      "date": "2024-10-25",
      "bid": "12.18",
      "ask": "12.26",
      "open": "12.42",
      "high": "12.42",
      "low": "12.18",
      "close": "12.18",
      "average": "12.2226",
      "volume": "33861",
      "turnover": "413870.68",
      "trades": "109"
    },
    {
      "date": "2024-10-28",
      "bid": "12.18",
      "ask": "12.24",
      "open": "12.18",
      "high": "12.24",
      "low": "12.06",
      "close": "12.16",
      "average": "12.1379",
      "volume": "21039",
      "turnover": "255369.26",
      "trades": "59"
    },
    {
      "date": "2024-10-29",
      "bid": "12.14",
      "ask": "12.24",
      "open": "12.16",
      "high": "12.26",
      "low": "12.08",
      "close": "12.16",
      "average": "12.1622",
      "volume": "96051",
      "turnover": "1168187.37",
      "trades": "120"
    },
    {
      "date": "2024-10-30",
      "bid": "11.82",
      "ask": "11.84",
      "open": "12.14",
      "high": "12.22",
      "low": "11.80",
      "close": "11.80",
      "average": "12.0424",
      "volume": "104740",
      "turnover": "1261320.44",
      "trades": "176"
    },
    {
      "date": "2024-10-31",
      "bid": "11.82",
      "ask": "11.90",
      "open": "11.80",
      "high": "11.96",
      "low": "11.64",
      "close": "11.82",
      "average": "11.7894",
      "volume": "130205",
      "turnover": "1535042.4",
      "trades": "81"
    },
    {
      "date": "2024-11-01",
      "bid": "11.86",
      "ask": "11.98",
      "open": "11.96",
      "high": "11.96",
      "low": "11.82",
      "close": "11.86",
      "average": "11.8576",
      "volume": "10266",
      "turnover": "121729.76",
      "trades": "14"
    },
    {
      "date": "2024-11-04",
      "bid": "11.84",
      "ask": "11.88",
      "open": "12.00",
      "high": "12.04",
      "low": "11.70",
      "close": "11.84",
      "average": "11.8405",
      "volume": "61517",
      "turnover": "728391.3",
      "trades": "151"
    },
    {
      "date": "2024-11-05",
      "bid": "11.66",
      "ask": "11.80",
      "open": "12.40",
      "high": "12.40",
      "low": "11.50",
      "close": "11.66",
      "average": "11.6773",
      "volume": "125710",
      "turnover": "1467952.94",
      "trades": "181"
    },
    {
      "date": "2024-11-06",
      "bid": "11.58",
      "ask": "11.76",
      "open": "11.66",
      "high": "11.78",
      "low": "11.46",
      "close": "11.56",
      "average": "11.636",
      "volume": "67422",
      "turnover": "784521.82",
      "trades": "117"
    },
    {
      "date": "2024-11-07",
      "bid": "11.88",
      "ask": "11.98",
      "open": "11.46",
      "high": "12.08",
      "low": "11.42",
      "close": "11.96",
      "average": "11.8664",
      "volume": "62363",
      "turnover": "740019.02",
      "trades": "95"
    },
    {
      "date": "2024-11-08",
      "bid": "11.90",
      "ask": "11.98",
      "open": "11.88",
      "high": "12.60",
      "low": "11.80",
      "close": "11.90",
      "average": "11.9164",
      "volume": "68844",
      "turnover": "820371.42",
      "trades": "61"
    },
    {
      "date": "2024-11-11",
      "bid": "12.04",
      "ask": "12.14",
      "open": "12.00",
      "high": "12.18",
      "low": "11.82",
      "close": "12.18",
      "average": "11.9779",
      "volume": "118697",
      "turnover": "1421736.16",
      "trades": "116"
    },
    {
      "date": "2024-11-12",
      "bid": "11.82",
      "ask": "11.90",
      "open": "12.22",
      "high": "12.22",
      "low": "11.82",
      "close": "11.92",
      "average": "11.9414",
      "volume": "174096",
      "turnover": "2078915.17",
      "trades": "81"
    },
    {
      "date": "2024-11-13",
      "bid": "11.74",
      "ask": "11.80",
      "open": "11.92",
      "high": "12.62",
      "low": "11.74",
      "close": "11.84",
      "average": "11.8558",
      "volume": "29085",
      "turnover": "344825.82",
      "trades": "74"
    },
    {
      "date": "2024-11-14",
      "bid": "11.68",
      "ask": "11.76",
      "open": "11.84",
      "high": "11.84",
      "low": "11.66",
      "close": "11.68",
      "average": "11.7755",
      "volume": "49674",
      "turnover": "584935.16",
      "trades": "80"
    },
    {
      "date": "2024-11-15",
      "bid": "11.24",
      "ask": "11.36",
      "open": "11.68",
      "high": "11.74",
      "low": "11.12",
      "close": "11.24",
      "average": "11.4369",
      "volume": "38314",
      "turnover": "438193.12",
      "trades": "78"
    },
    {
      "date": "2024-11-18",
      "bid": "11.10",
      "ask": "11.16",
      "open": "11.36",
      "high": "11.36",
      "low": "11.08",
      "close": "11.24",
      "average": "11.2095",
      "volume": "37311",
      "turnover": "418238.84",
      "trades": "74"
    },
    {
      "date": "2024-11-19",
      "bid": "11.36",
      "ask": "11.42",
      "open": "12.24",
      "high": "12.24",
      "low": "11.10",
      "close": "11.26",
      "average": "11.1853",
      "volume": "56506",
      "turnover": "632034.6",
      "trades": "103"
    },
    {
      "date": "2024-11-20",
      "bid": "10.94",
      "ask": "11.02",
      "open": "11.36",
      "high": "11.38",
      "low": "10.90",
      "close": "10.94",
      "average": "11.018",
      "volume": "70215",
      "turnover": "773629.58",
      "trades": "98"
    },
    {
      "date": "2024-11-21",
      "bid": "10.84",
      "ask": "10.88",
      "open": "10.80",
      "high": "11.02",
      "low": "10.60",
      "close": "10.90",
      "average": "10.7935",
      "volume": "154963",
      "turnover": "1672597.92",
      "trades": "240"
    },
    {
      "date": "2024-11-22",
      "bid": "11.12",
      "ask": "11.22",
      "open": "10.84",
      "high": "11.22",
      "low": "10.76",
      "close": "11.20",
      "average": "11.0742",
      "volume": "44091",
      "turnover": "488272.39",
      "trades": "89"
    },
    {
      "date": "2024-11-25",
      "bid": "11.02",
      "ask": "11.12",
      "open": "11.22",
      "high": "11.58",
      "low": "11.00",
      "close": "11.02",
      "average": "11.2227",
      "volume": "43561",
      "turnover": "488869.9",
      "trades": "81"
    },
    {
      "date": "2024-11-26",
      "bid": "11.02",
      "ask": "11.08",
      "open": "11.02",
      "high": "11.30",
      "low": "11.02",
      "close": "11.02",
      "average": "11.1391",
      "volume": "30288",
      "turnover": "337385.89",
      "trades": "51"
    },
    {
      "date": "2024-11-27",
      "bid": "11.08",
      "ask": "11.14",
      "open": "11.00",
      "high": "11.16",
      "low": "10.92",
      "close": "11.06",
      "average": "11.0782",
      "volume": "193055",
      "turnover": "2138706.84",
      "trades": "107"
    },
    {
      "date": "2024-11-28",
      "bid": "11.02",
      "ask": "11.12",
      "open": "11.08",
      "high": "11.30",
      "low": "10.94",
      "close": "11.00",
      "average": "11.0585",
      "volume": "20373",
      "turnover": "225294.66",
      "trades": "63"
    },
    {
      "date": "2024-11-29",
      "bid": "11.08",
      "ask": "11.14",
      "open": "10.98",
      "high": "11.16",
      "low": "10.98",
      "close": "11.08",
      "average": "11.0666",
      "volume": "158453",
      "turnover": "1753540",
      "trades": "74"
    },
    {
      "date": "2024-12-02",
      "bid": "11.18",
      "ask": "11.26",
      "open": "11.02",
      "high": "11.56",
      "low": "11.00",
      "close": "11.20",
      "average": "11.2567",
      "volume": "120425",
      "turnover": "1355589.4",
      "trades": "136"
    },
    {
      "date": "2024-12-03",
      "bid": "10.98",
      "ask": "11.06",
      "open": "11.22",
      "high": "11.40",
      "low": "10.98",
      "close": "11.00",
      "average": "11.1479",
      "volume": "364523",
      "turnover": "4063446.41",
      "trades": "210"
    },
    {
      "date": "2024-12-04",
      "bid": "10.92",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.12",
      "low": "10.92",
      "close": "10.98",
      "average": "11.0071",
      "volume": "122844",
      "turnover": "1352141.42",
      "trades": "86"
    },
    {
      "date": "2024-12-05",
      "bid": "10.94",
      "ask": "10.96",
      "open": "11.00",
      "high": "11.16",
      "low": "10.94",
      "close": "10.94",
      "average": "10.9985",
      "volume": "23579",
      "turnover": "259333.08",
      "trades": "40"
    },
    {
      "date": "2024-12-06",
      "bid": "10.92",
      "ask": "11.02",
      "open": "10.94",
      "high": "11.08",
      "low": "10.92",
      "close": "10.92",
      "average": "11.0096",
      "volume": "88236",
      "turnover": "971459.61",
      "trades": "99"
    },
    {
      "date": "2024-12-09",
      "bid": "10.82",
      "ask": "10.90",
      "open": "10.92",
      "high": "11.14",
      "low": "10.82",
      "close": "10.90",
      "average": "10.9962",
      "volume": "181601",
      "turnover": "1996956.27",
      "trades": "169"
    },
    {
      "date": "2024-12-10",
      "bid": "10.80",
      "ask": "10.86",
      "open": "10.90",
      "high": "10.90",
      "low": "10.78",
      "close": "10.86",
      "average": "10.843",
      "volume": "65841",
      "turnover": "713910.46",
      "trades": "93"
    },
    {
      "date": "2024-12-11",
      "bid": "10.92",
      "ask": "10.96",
      "open": "10.80",
      "high": "11.10",
      "low": "10.72",
      "close": "10.96",
      "average": "10.9548",
      "volume": "208825",
      "turnover": "2287614.74",
      "trades": "160"
    },
    {
      "date": "2024-12-12",
      "bid": "10.80",
      "ask": "10.84",
      "open": "10.98",
      "high": "11.04",
      "low": "10.58",
      "close": "10.84",
      "average": "10.8165",
      "volume": "147868",
      "turnover": "1599418.7",
      "trades": "153"
    },
    {
      "date": "2024-12-13",
      "bid": "10.78",
      "ask": "10.86",
      "open": "10.84",
      "high": "10.88",
      "low": "10.72",
      "close": "10.84",
      "average": "10.8245",
      "volume": "87776",
      "turnover": "950128.08",
      "trades": "84"
    },
    {
      "date": "2024-12-16",
      "bid": "10.86",
      "ask": "11.00",
      "open": "10.84",
      "high": "11.00",
      "low": "10.66",
      "close": "11.00",
      "average": "10.9151",
      "volume": "215051",
      "turnover": "2346987.02",
      "trades": "133"
    },
    {
      "date": "2024-12-17",
      "bid": "10.92",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.00",
      "low": "10.90",
      "close": "11.00",
      "average": "10.9506",
      "volume": "386046",
      "turnover": "4227439.49",
      "trades": "63"
    },
    {
      "date": "2024-12-18",
      "bid": "10.92",
      "ask": "10.98",
      "open": "10.94",
      "high": "11.00",
      "low": "10.64",
      "close": "10.92",
      "average": "10.7991",
      "volume": "499907",
      "turnover": "5398788",
      "trades": "262"
    },
    {
      "date": "2024-12-19",
      "bid": "11.00",
      "ask": "11.10",
      "open": "10.92",
      "high": "11.06",
      "low": "10.70",
      "close": "11.00",
      "average": "10.9638",
      "volume": "474224",
      "turnover": "5198602.73",
      "trades": "108"
    },
    {
      "date": "2024-12-20",
      "bid": "11.08",
      "ask": "11.18",
      "open": "11.10",
      "high": "11.30",
      "low": "11.00",
      "close": "11.14",
      "average": "11.0754",
      "volume": "314282",
      "turnover": "3479975.86",
      "trades": "88"
    },
    {
      "date": "2024-12-23",
      "bid": "11.20",
      "ask": "11.26",
      "open": "11.14",
      "high": "11.26",
      "low": "10.92",
      "close": "11.18",
      "average": "11.1593",
      "volume": "39943",
      "turnover": "444983.31",
      "trades": "88"
    },
    {
      "date": "2024-12-27",
      "bid": "11.30",
      "ask": "11.34",
      "open": "11.32",
      "high": "11.48",
      "low": "11.28",
      "close": "11.34",
      "average": "11.3314",
      "volume": "428033",
      "turnover": "4850137.73",
      "trades": "210"
    },
    {
      "date": "2024-12-30",
      "bid": "11.42",
      "ask": "11.46",
      "open": "11.44",
      "high": "11.46",
      "low": "11.34",
      "close": "11.46",
      "average": "11.3951",
      "volume": "388785",
      "turnover": "4430250.01",
      "trades": "174"
    },
    {
      "date": "2025-01-02",
      "bid": "11.50",
      "ask": "11.54",
      "open": "11.42",
      "high": "11.56",
      "low": "11.36",
      "close": "11.56",
      "average": "11.4735",
      "volume": "56163",
      "turnover": "644382.34",
      "trades": "86"
    },
    {
      "date": "2025-01-03",
      "bid": "11.38",
      "ask": "11.42",
      "open": "11.30",
      "high": "11.58",
      "low": "11.30",
      "close": "11.46",
      "average": "11.4563",
      "volume": "152261",
      "turnover": "1741829.09",
      "trades": "100"
    },
    {
      "date": "2025-01-07",
      "bid": "11.10",
      "ask": "11.24",
      "open": "11.38",
      "high": "11.62",
      "low": "10.60",
      "close": "11.18",
      "average": "11.262",
      "volume": "198367",
      "turnover": "2233979.14",
      "trades": "171"
    },
    {
      "date": "2025-01-08",
      "bid": "10.62",
      "ask": "10.82",
      "open": "11.18",
      "high": "11.42",
      "low": "10.62",
      "close": "10.70",
      "average": "11.1335",
      "volume": "99116",
      "turnover": "1103507.32",
      "trades": "112"
    },
    {
      "date": "2025-01-09",
      "bid": "10.70",
      "ask": "10.74",
      "open": "10.76",
      "high": "10.78",
      "low": "10.62",
      "close": "10.70",
      "average": "10.6841",
      "volume": "56375",
      "turnover": "602326.25",
      "trades": "85"
    },
    {
      "date": "2025-01-10",
      "bid": "10.82",
      "ask": "10.90",
      "open": "10.86",
      "high": "10.90",
      "low": "10.66",
      "close": "10.88",
      "average": "10.7719",
      "volume": "252413",
      "turnover": "2718947.61",
      "trades": "226"
    },
    {
      "date": "2025-01-13",
      "bid": "10.72",
      "ask": "10.78",
      "open": "10.82",
      "high": "10.82",
      "low": "10.64",
      "close": "10.78",
      "average": "10.711",
      "volume": "57189",
      "turnover": "612514.14",
      "trades": "115"
    },
    {
      "date": "2025-01-14",
      "bid": "10.96",
      "ask": "11.02",
      "open": "10.78",
      "high": "11.04",
      "low": "10.66",
      "close": "11.04",
      "average": "10.8546",
      "volume": "444512",
      "turnover": "4824981.22",
      "trades": "52"
    },
    {
      "date": "2025-01-15",
      "bid": "11.02",
      "ask": "11.12",
      "open": "10.80",
      "high": "11.30",
      "low": "10.80",
      "close": "11.12",
      "average": "11.1081",
      "volume": "80919",
      "turnover": "898916.39",
      "trades": "108"
    },
    {
      "date": "2025-01-16",
      "bid": "10.98",
      "ask": "11.06",
      "open": "11.12",
      "high": "11.38",
      "low": "10.98",
      "close": "11.00",
      "average": "11.0608",
      "volume": "538635",
      "turnover": "5957706.83",
      "trades": "56"
    },
    {
      "date": "2025-01-17",
      "bid": "10.98",
      "ask": "11.04",
      "open": "11.04",
      "high": "11.06",
      "low": "10.92",
      "close": "11.00",
      "average": "11.0105",
      "volume": "235227",
      "turnover": "2589952.83",
      "trades": "75"
    },
    {
      "date": "2025-01-20",
      "bid": "10.78",
      "ask": "10.88",
      "open": "10.96",
      "high": "10.98",
      "low": "10.70",
      "close": "10.86",
      "average": "10.831",
      "volume": "48773",
      "turnover": "528332.63",
      "trades": "79"
    },
    {
      "date": "2025-01-21",
      "bid": "10.84",
      "ask": "10.90",
      "open": "10.78",
      "high": "10.92",
      "low": "10.68",
      "close": "10.88",
      "average": "10.733",
      "volume": "124111",
      "turnover": "1332125.7",
      "trades": "81"
    },
    {
      "date": "2025-01-22",
      "bid": "10.76",
      "ask": "10.78",
      "open": "10.90",
      "high": "10.96",
      "low": "10.60",
      "close": "10.80",
      "average": "10.7816",
      "volume": "242766",
      "turnover": "2617493.04",
      "trades": "176"
    },
    {
      "date": "2025-01-23",
      "bid": "10.90",
      "ask": "10.94",
      "open": "10.80",
      "high": "10.96",
      "low": "10.74",
      "close": "10.96",
      "average": "10.8307",
      "volume": "1125978",
      "turnover": "12195147.36",
      "trades": "47"
    },
    {
      "date": "2025-01-24",
      "bid": "10.80",
      "ask": "10.88",
      "open": "10.98",
      "high": "11.00",
      "low": "10.80",
      "close": "10.90",
      "average": "10.8701",
      "volume": "777982",
      "turnover": "8456713.4",
      "trades": "79"
    },
    {
      "date": "2025-01-27",
      "bid": "10.82",
      "ask": "10.86",
      "open": "10.80",
      "high": "10.98",
      "low": "10.72",
      "close": "10.86",
      "average": "10.828",
      "volume": "668644",
      "turnover": "7240310.12",
      "trades": "274"
    },
    {
      "date": "2025-01-28",
      "bid": "10.84",
      "ask": "10.88",
      "open": "10.80",
      "high": "10.94",
      "low": "10.76",
      "close": "10.90",
      "average": "10.8468",
      "volume": "427861",
      "turnover": "4640949.74",
      "trades": "209"
    },
    {
      "date": "2025-01-29",
      "bid": "10.80",
      "ask": "10.94",
      "open": "10.84",
      "high": "10.94",
      "low": "10.80",
      "close": "10.92",
      "average": "10.8608",
      "volume": "284480",
      "turnover": "3089560.54",
      "trades": "126"
    },
    {
      "date": "2025-01-30",
      "bid": "10.94",
      "ask": "10.96",
      "open": "10.82",
      "high": "11.04",
      "low": "10.80",
      "close": "10.96",
      "average": "10.8638",
      "volume": "679061",
      "turnover": "7377161.86",
      "trades": "160"
    },
    {
      "date": "2025-01-31",
      "bid": "10.84",
      "ask": "10.88",
      "open": "10.84",
      "high": "10.94",
      "low": "10.78",
      "close": "10.84",
      "average": "10.8582",
      "volume": "158173",
      "turnover": "1717517.37",
      "trades": "88"
    },
    {
      "date": "2025-02-03",
      "bid": "10.60",
      "ask": "10.66",
      "open": "10.64",
      "high": "10.70",
      "low": "10.40",
      "close": "10.60",
      "average": "10.5814",
      "volume": "114565",
      "turnover": "1212323.13",
      "trades": "121"
    },
    {
      "date": "2025-02-04",
      "bid": "10.66",
      "ask": "10.70",
      "open": "10.56",
      "high": "10.70",
      "low": "10.50",
      "close": "10.64",
      "average": "10.6199",
      "volume": "73158",
      "turnover": "776929.27",
      "trades": "98"
    },
    {
      "date": "2025-02-05",
      "bid": "10.88",
      "ask": "10.94",
      "open": "10.66",
      "high": "10.94",
      "low": "10.60",
      "close": "10.90",
      "average": "10.8201",
      "volume": "734154",
      "turnover": "7942629.23",
      "trades": "1402"
    },
    {
      "date": "2025-02-06",
      "bid": "10.96",
      "ask": "10.98",
      "open": "10.88",
      "high": "10.98",
      "low": "10.84",
      "close": "10.98",
      "average": "10.9176",
      "volume": "1179664",
      "turnover": "12878273.41",
      "trades": "178"
    },
    {
      "date": "2025-02-07",
      "bid": "11.04",
      "ask": "11.06",
      "open": "10.96",
      "high": "11.16",
      "low": "10.86",
      "close": "11.10",
      "average": "11.0841",
      "volume": "1533116",
      "turnover": "16992084.38",
      "trades": "193"
    },
    {
      "date": "2025-02-10",
      "bid": "11.24",
      "ask": "11.32",
      "open": "11.04",
      "high": "11.38",
      "low": "11.04",
      "close": "11.34",
      "average": "11.2595",
      "volume": "274253",
      "turnover": "3087983.88",
      "trades": "98"
    },
    {
      "date": "2025-02-11",
      "bid": "11.30",
      "ask": "11.36",
      "open": "11.20",
      "high": "11.46",
      "low": "11.14",
      "close": "11.38",
      "average": "11.3694",
      "volume": "380168",
      "turnover": "4322841.91",
      "trades": "114"
    },
    {
      "date": "2025-02-12",
      "bid": "11.44",
      "ask": "11.62",
      "open": "11.48",
      "high": "11.64",
      "low": "11.38",
      "close": "11.62",
      "average": "11.5463",
      "volume": "441210",
      "turnover": "5094354.8",
      "trades": "131"
    },
    {
      "date": "2025-02-13",
      "bid": "11.90",
      "ask": "11.98",
      "open": "11.92",
      "high": "12.00",
      "low": "11.78",
      "close": "11.98",
      "average": "11.9225",
      "volume": "296817",
      "turnover": "3538802.7",
      "trades": "90"
    },
    {
      "date": "2025-02-14",
      "bid": "11.60",
      "ask": "11.88",
      "open": "11.88",
      "high": "12.00",
      "low": "11.80",
      "close": "11.80",
      "average": "11.9361",
      "volume": "246087",
      "turnover": "2937319.48",
      "trades": "68"
    },
    {
      "date": "2025-02-17",
      "bid": "12.02",
      "ask": "12.18",
      "open": "11.80",
      "high": "12.06",
      "low": "11.80",
      "close": "12.06",
      "average": "11.9533",
      "volume": "258972",
      "turnover": "3095647.77",
      "trades": "122"
    },
    {
      "date": "2025-02-18",
      "bid": "11.28",
      "ask": "11.82",
      "open": "12.18",
      "high": "12.18",
      "low": "11.74",
      "close": "11.80",
      "average": "11.8577",
      "volume": "31959",
      "turnover": "378959.42",
      "trades": "49"
    },
    {
      "date": "2025-02-19",
      "bid": "11.64",
      "ask": "11.78",
      "open": "11.28",
      "high": "11.74",
      "low": "11.28",
      "close": "11.64",
      "average": "11.5542",
      "volume": "270600",
      "turnover": "3126527.5",
      "trades": "86"
    },
    {
      "date": "2025-02-20",
      "bid": "11.82",
      "ask": "11.88",
      "open": "11.66",
      "high": "12.10",
      "low": "11.64",
      "close": "11.84",
      "average": "11.9314",
      "volume": "928018",
      "turnover": "11073634.96",
      "trades": "136"
    },
    {
      "date": "2025-02-21",
      "bid": "11.62",
      "ask": "11.68",
      "open": "11.88",
      "high": "11.88",
      "low": "11.62",
      "close": "11.64",
      "average": "11.8071",
      "volume": "81439",
      "turnover": "961570.39",
      "trades": "95"
    },
    {
      "date": "2025-02-24",
      "bid": "11.76",
      "ask": "11.86",
      "open": "11.60",
      "high": "11.98",
      "low": "11.60",
      "close": "11.78",
      "average": "11.815",
      "volume": "247220",
      "turnover": "2920557.6",
      "trades": "155"
    },
    {
      "date": "2025-02-25",
      "bid": "11.74",
      "ask": "11.96",
      "open": "12.00",
      "high": "12.04",
      "low": "11.82",
      "close": "11.90",
      "average": "11.94",
      "volume": "238379",
      "turnover": "2846254.72",
      "trades": "137"
    },
    {
      "date": "2025-02-26",
      "bid": "12.02",
      "ask": "12.06",
      "open": "12.00",
      "high": "12.12",
      "low": "11.94",
      "close": "12.06",
      "average": "12.065",
      "volume": "1035489",
      "turnover": "12493526.63",
      "trades": "226"
    },
    {
      "date": "2025-02-27",
      "bid": "12.02",
      "ask": "12.06",
      "open": "12.14",
      "high": "12.14",
      "low": "11.96",
      "close": "12.02",
      "average": "12.0712",
      "volume": "173339",
      "turnover": "2092404.6",
      "trades": "137"
    },
    {
      "date": "2025-02-28",
      "bid": "11.98",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.10",
      "low": "11.90",
      "close": "12.00",
      "average": "12.0043",
      "volume": "280264",
      "turnover": "3364373.96",
      "trades": "190"
    },
    {
      "date": "2025-03-03",
      "bid": "11.82",
      "ask": "11.90",
      "open": "11.96",
      "high": "11.98",
      "low": "11.76",
      "close": "11.90",
      "average": "11.846",
      "volume": "527279",
      "turnover": "6246195.04",
      "trades": "139"
    },
    {
      "date": "2025-03-04",
      "bid": "11.48",
      "ask": "11.54",
      "open": "11.90",
      "high": "11.92",
      "low": "11.34",
      "close": "11.46",
      "average": "11.6165",
      "volume": "235788",
      "turnover": "2739031.04",
      "trades": "155"
    },
    {
      "date": "2025-03-05",
      "bid": "11.10",
      "ask": "11.22",
      "open": "11.48",
      "high": "11.78",
      "low": "11.20",
      "close": "11.22",
      "average": "11.4881",
      "volume": "125555",
      "turnover": "1442734.14",
      "trades": "136"
    },
    {
      "date": "2025-03-06",
      "bid": "10.92",
      "ask": "10.94",
      "open": "11.02",
      "high": "11.22",
      "low": "10.72",
      "close": "10.92",
      "average": "10.969",
      "volume": "235577",
      "turnover": "2584049.12",
      "trades": "178"
    },
    {
      "date": "2025-03-07",
      "bid": "10.74",
      "ask": "10.84",
      "open": "10.76",
      "high": "11.00",
      "low": "10.72",
      "close": "10.82",
      "average": "10.8577",
      "volume": "107111",
      "turnover": "1162992.37",
      "trades": "108"
    },
    {
      "date": "2025-03-10",
      "bid": "10.88",
      "ask": "10.94",
      "open": "10.82",
      "high": "11.02",
      "low": "10.80",
      "close": "10.88",
      "average": "10.9143",
      "volume": "166456",
      "turnover": "1816756.54",
      "trades": "167"
    },
    {
      "date": "2025-03-11",
      "bid": "10.72",
      "ask": "10.78",
      "open": "10.88",
      "high": "10.92",
      "low": "10.70",
      "close": "10.78",
      "average": "10.8458",
      "volume": "110651",
      "turnover": "1200094.32",
      "trades": "86"
    },
    {
      "date": "2025-03-12",
      "bid": "10.70",
      "ask": "10.76",
      "open": "10.80",
      "high": "10.88",
      "low": "10.70",
      "close": "10.70",
      "average": "10.8534",
      "volume": "1086160",
      "turnover": "11788377.12",
      "trades": "155"
    },
    {
      "date": "2025-03-13",
      "bid": "10.70",
      "ask": "10.78",
      "open": "10.76",
      "high": "10.78",
      "low": "10.64",
      "close": "10.76",
      "average": "10.7306",
      "volume": "83324",
      "turnover": "894120.38",
      "trades": "58"
    },
    {
      "date": "2025-03-14",
      "bid": "10.92",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.00",
      "low": "10.90",
      "close": "11.00",
      "average": "10.9535",
      "volume": "80755",
      "turnover": "884499.17",
      "trades": "70"
    },
    {
      "date": "2025-03-17",
      "bid": "11.06",
      "ask": "11.10",
      "open": "11.18",
      "high": "11.18",
      "low": "10.94",
      "close": "11.06",
      "average": "11.0409",
      "volume": "149198",
      "turnover": "1647278.33",
      "trades": "112"
    },
    {
      "date": "2025-03-18",
      "bid": "10.82",
      "ask": "10.88",
      "open": "11.00",
      "high": "11.00",
      "low": "10.72",
      "close": "10.84",
      "average": "10.8805",
      "volume": "90008",
      "turnover": "979350.44",
      "trades": "88"
    },
    {
      "date": "2025-03-19",
      "bid": "10.82",
      "ask": "10.90",
      "open": "10.78",
      "high": "10.90",
      "low": "10.78",
      "close": "10.90",
      "average": "10.8464",
      "volume": "61480",
      "turnover": "666836.76",
      "trades": "58"
    },
    {
      "date": "2025-03-20",
      "bid": "10.80",
      "ask": "10.84",
      "open": "10.88",
      "high": "10.88",
      "low": "10.78",
      "close": "10.80",
      "average": "10.8226",
      "volume": "79750",
      "turnover": "863102.96",
      "trades": "58"
    },
    {
      "date": "2025-03-21",
      "bid": "10.74",
      "ask": "10.82",
      "open": "10.80",
      "high": "10.84",
      "low": "10.74",
      "close": "10.80",
      "average": "10.8006",
      "volume": "1341306",
      "turnover": "14486910.4",
      "trades": "82"
    },
    {
      "date": "2025-03-24",
      "bid": "10.64",
      "ask": "10.70",
      "open": "10.82",
      "high": "10.82",
      "low": "10.52",
      "close": "10.70",
      "average": "10.6949",
      "volume": "138355",
      "turnover": "1479612.42",
      "trades": "127"
    },
    {
      "date": "2025-03-25",
      "bid": "10.70",
      "ask": "10.84",
      "open": "10.70",
      "high": "10.84",
      "low": "10.50",
      "close": "10.84",
      "average": "10.6191",
      "volume": "136204",
      "turnover": "1446354.74",
      "trades": "118"
    },
    {
      "date": "2025-03-26",
      "bid": "10.80",
      "ask": "10.84",
      "open": "10.68",
      "high": "10.84",
      "low": "10.68",
      "close": "10.84",
      "average": "10.8182",
      "volume": "89661",
      "turnover": "969963.82",
      "trades": "80"
    },
    {
      "date": "2025-03-27",
      "bid": "10.76",
      "ask": "10.84",
      "open": "10.80",
      "high": "10.96",
      "low": "10.78",
      "close": "10.78",
      "average": "10.8514",
      "volume": "116295",
      "turnover": "1261967.8",
      "trades": "113"
    },
    {
      "date": "2025-03-28",
      "bid": "10.86",
      "ask": "10.98",
      "open": "10.76",
      "high": "10.98",
      "low": "10.74",
      "close": "10.98",
      "average": "10.8207",
      "volume": "73774",
      "turnover": "798282.52",
      "trades": "66"
    },
    {
      "date": "2025-03-31",
      "bid": "10.60",
      "ask": "10.88",
      "open": "10.84",
      "high": "10.88",
      "low": "10.60",
      "close": "10.82",
      "average": "10.7073",
      "volume": "108650",
      "turnover": "1163394.84",
      "trades": "104"
    },
    {
      "date": "2025-04-01",
      "bid": "10.92",
      "ask": "10.98",
      "open": "10.92",
      "high": "10.98",
      "low": "10.80",
      "close": "10.98",
      "average": "10.9277",
      "volume": "106716",
      "turnover": "1166219.15",
      "trades": "114"
    },
    {
      "date": "2025-04-02",
      "bid": "10.86",
      "ask": "10.92",
      "open": "10.98",
      "high": "10.98",
      "low": "10.72",
      "close": "10.92",
      "average": "10.772",
      "volume": "487061",
      "turnover": "5246593.73",
      "trades": "83"
    },
    {
      "date": "2025-04-03",
      "bid": "10.68",
      "ask": "10.86",
      "open": "10.66",
      "high": "11.10",
      "low": "10.66",
      "close": "10.84",
      "average": "10.8853",
      "volume": "608364",
      "turnover": "6632346.07",
      "trades": "199"
    },
    {
      "date": "2025-04-04",
      "bid": "10.60",
      "ask": "10.68",
      "open": "10.80",
      "high": "10.90",
      "low": "10.56",
      "close": "10.70",
      "average": "10.7264",
      "volume": "280610",
      "turnover": "3009927.56",
      "trades": "119"
    },
    {
      "date": "2025-04-07",
      "bid": "10.10",
      "ask": "10.16",
      "open": "10.70",
      "high": "10.70",
      "low": "10.06",
      "close": "10.20",
      "average": "10.2072",
      "volume": "746529",
      "turnover": "7620002.54",
      "trades": "268"
    },
    {
      "date": "2025-04-08",
      "bid": "10.08",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.32",
      "low": "9.87",
      "close": "10.08",
      "average": "9.9353",
      "volume": "668090",
      "turnover": "6637877.45",
      "trades": "190"
    },
    {
      "date": "2025-04-09",
      "bid": "8.78",
      "ask": "8.83",
      "open": "10.00",
      "high": "10.00",
      "low": "8.58",
      "close": "8.82",
      "average": "8.9336",
      "volume": "828701",
      "turnover": "7404888.37",
      "trades": "730"
    },
    {
      "date": "2025-04-10",
      "bid": "9.30",
      "ask": "9.46",
      "open": "9.86",
      "high": "9.86",
      "low": "9.18",
      "close": "9.45",
      "average": "9.3522",
      "volume": "1663937",
      "turnover": "15561147.94",
      "trades": "378"
    },
    {
      "date": "2025-04-11",
      "bid": "9.78",
      "ask": "9.81",
      "open": "9.55",
      "high": "9.82",
      "low": "9.41",
      "close": "9.81",
      "average": "9.6686",
      "volume": "402107",
      "turnover": "3897521.17",
      "trades": "211"
    },
    {
      "date": "2025-04-14",
      "bid": "9.95",
      "ask": "10.16",
      "open": "9.99",
      "high": "10.20",
      "low": "9.80",
      "close": "10.06",
      "average": "9.888",
      "volume": "759021",
      "turnover": "7507399.49",
      "trades": "307"
    },
    {
      "date": "2025-04-15",
      "bid": "10.04",
      "ask": "10.10",
      "open": "10.16",
      "high": "10.22",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1248",
      "volume": "82760",
      "turnover": "837930.64",
      "trades": "115"
    },
    {
      "date": "2025-04-16",
      "bid": "10.06",
      "ask": "10.14",
      "open": "10.04",
      "high": "10.20",
      "low": "9.97",
      "close": "10.10",
      "average": "10.0821",
      "volume": "104823",
      "turnover": "1056997.57",
      "trades": "129"
    },
    {
      "date": "2025-04-17",
      "bid": "10.20",
      "ask": "10.72",
      "open": "10.08",
      "high": "10.70",
      "low": "10.02",
      "close": "10.70",
      "average": "10.0278",
      "volume": "530316",
      "turnover": "5317878.79",
      "trades": "44"
    },
    {
      "date": "2025-04-22",
      "bid": "10.42",
      "ask": "10.50",
      "open": "10.58",
      "high": "10.58",
      "low": "10.34",
      "close": "10.44",
      "average": "10.4535",
      "volume": "849926",
      "turnover": "8846190.48",
      "trades": "173"
    },
    {
      "date": "2025-04-23",
      "bid": "10.30",
      "ask": "10.46",
      "open": "10.34",
      "high": "10.50",
      "low": "10.26",
      "close": "10.44",
      "average": "10.402",
      "volume": "168735",
      "turnover": "1758150.45",
      "trades": "111"
    },
    {
      "date": "2025-04-24",
      "bid": "10.12",
      "ask": "10.18",
      "open": "10.46",
      "high": "10.48",
      "low": "10.10",
      "close": "10.14",
      "average": "10.2996",
      "volume": "173913",
      "turnover": "1791509.11",
      "trades": "149"
    },
    {
      "date": "2025-04-25",
      "bid": "9.97",
      "ask": "10.12",
      "open": "10.40",
      "high": "10.40",
      "low": "9.97",
      "close": "10.00",
      "average": "10.135",
      "volume": "331505",
      "turnover": "3359830.16",
      "trades": "144"
    },
    {
      "date": "2025-04-28",
      "bid": "9.85",
      "ask": "9.90",
      "open": "9.98",
      "high": "9.99",
      "low": "9.75",
      "close": "9.85",
      "average": "9.8392",
      "volume": "153907",
      "turnover": "1516751.23",
      "trades": "153"
    },
    {
      "date": "2025-04-29",
      "bid": "9.85",
      "ask": "10.12",
      "open": "10.02",
      "high": "10.04",
      "low": "9.84",
      "close": "9.98",
      "average": "9.9288",
      "volume": "106905",
      "turnover": "1061463.9",
      "trades": "148"
    },
    {
      "date": "2025-04-30",
      "bid": "10.08",
      "ask": "10.26",
      "open": "10.10",
      "high": "10.22",
      "low": "9.97",
      "close": "10.12",
      "average": "10.0934",
      "volume": "49722",
      "turnover": "501905.56",
      "trades": "40"
    },
    {
      "date": "2025-05-02",
      "bid": "10.22",
      "ask": "10.36",
      "open": "10.52",
      "high": "10.52",
      "low": "10.12",
      "close": "10.22",
      "average": "10.3265",
      "volume": "58628",
      "turnover": "605396.58",
      "trades": "114"
    },
    {
      "date": "2025-05-05",
      "bid": "10.08",
      "ask": "10.16",
      "open": "10.36",
      "high": "10.36",
      "low": "10.08",
      "close": "10.08",
      "average": "10.1994",
      "volume": "110250",
      "turnover": "1124499.64",
      "trades": "142"
    },
    {
      "date": "2025-05-06",
      "bid": "9.87",
      "ask": "9.90",
      "open": "10.14",
      "high": "10.14",
      "low": "9.81",
      "close": "9.87",
      "average": "9.9296",
      "volume": "59739",
      "turnover": "593243.72",
      "trades": "90"
    },
    {
      "date": "2025-05-07",
      "bid": "10.08",
      "ask": "10.18",
      "open": "9.90",
      "high": "10.22",
      "low": "9.85",
      "close": "10.16",
      "average": "10.072",
      "volume": "28220",
      "turnover": "284582.43",
      "trades": "58"
    },
    {
      "date": "2025-05-08",
      "bid": "10.14",
      "ask": "10.24",
      "open": "10.16",
      "high": "10.38",
      "low": "10.04",
      "close": "10.24",
      "average": "10.2475",
      "volume": "88672",
      "turnover": "908667.41",
      "trades": "84"
    },
    {
      "date": "2025-05-09",
      "bid": "10.22",
      "ask": "10.42",
      "open": "10.24",
      "high": "10.46",
      "low": "10.24",
      "close": "10.46",
      "average": "10.314",
      "volume": "26260",
      "turnover": "270845.5",
      "trades": "54"
    },
    {
      "date": "2025-05-12",
      "bid": "10.40",
      "ask": "10.52",
      "open": "10.52",
      "high": "10.52",
      "low": "10.28",
      "close": "10.50",
      "average": "10.348",
      "volume": "66197",
      "turnover": "684992.14",
      "trades": "98"
    },
    {
      "date": "2025-05-13",
      "bid": "10.46",
      "ask": "10.52",
      "open": "10.50",
      "high": "10.54",
      "low": "10.32",
      "close": "10.52",
      "average": "10.4414",
      "volume": "90465",
      "turnover": "944548.72",
      "trades": "100"
    },
    {
      "date": "2025-05-14",
      "bid": "10.40",
      "ask": "10.58",
      "open": "10.50",
      "high": "10.86",
      "low": "10.34",
      "close": "10.52",
      "average": "10.585",
      "volume": "203542",
      "turnover": "2154483.44",
      "trades": "218"
    },
    {
      "date": "2025-05-15",
      "bid": "10.34",
      "ask": "10.42",
      "open": "10.88",
      "high": "10.88",
      "low": "10.30",
      "close": "10.40",
      "average": "10.4171",
      "volume": "507637",
      "turnover": "5288338.96",
      "trades": "90"
    },
    {
      "date": "2025-05-16",
      "bid": "10.38",
      "ask": "10.40",
      "open": "10.42",
      "high": "10.50",
      "low": "10.28",
      "close": "10.40",
      "average": "10.3926",
      "volume": "754456",
      "turnover": "7840672.79",
      "trades": "215"
    },
    {
      "date": "2025-05-19",
      "bid": "10.32",
      "ask": "10.38",
      "open": "10.42",
      "high": "10.42",
      "low": "10.08",
      "close": "10.40",
      "average": "10.2459",
      "volume": "4984969",
      "turnover": "51077012.06",
      "trades": "173"
    },
    {
      "date": "2025-05-20",
      "bid": "10.36",
      "ask": "10.40",
      "open": "10.38",
      "high": "10.40",
      "low": "10.36",
      "close": "10.40",
      "average": "10.3899",
      "volume": "2042399",
      "turnover": "21080458.35",
      "trades": "76"
    },
    {
      "date": "2025-05-21",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.50",
      "high": "10.74",
      "low": "10.20",
      "close": "10.70",
      "average": "10.4346",
      "volume": "236431",
      "turnover": "2467327.84",
      "trades": "220"
    },
    {
      "date": "2025-05-22",
      "bid": "10.54",
      "ask": "10.66",
      "open": "10.66",
      "high": "10.76",
      "low": "10.44",
      "close": "10.64",
      "average": "10.5621",
      "volume": "92161",
      "turnover": "973387.44",
      "trades": "164"
    },
    {
      "date": "2025-05-23",
      "bid": "10.46",
      "ask": "10.52",
      "open": "10.68",
      "high": "10.76",
      "low": "10.46",
      "close": "10.50",
      "average": "10.5966",
      "volume": "142091",
      "turnover": "1505745.87",
      "trades": "88"
    },
    {
      "date": "2025-05-26",
      "bid": "10.90",
      "ask": "10.96",
      "open": "10.60",
      "high": "11.00",
      "low": "10.60",
      "close": "10.96",
      "average": "10.8462",
      "volume": "328789",
      "turnover": "3568912.83",
      "trades": "257"
    },
    {
      "date": "2025-05-27",
      "bid": "11.08",
      "ask": "11.16",
      "open": "10.74",
      "high": "11.20",
      "low": "10.72",
      "close": "11.10",
      "average": "10.9495",
      "volume": "384853",
      "turnover": "4215267.71",
      "trades": "305"
    },
    {
      "date": "2025-05-28",
      "bid": "11.04",
      "ask": "11.10",
      "open": "11.00",
      "high": "11.18",
      "low": "10.96",
      "close": "11.12",
      "average": "11.0825",
      "volume": "128714",
      "turnover": "1424949.88",
      "trades": "195"
    },
    {
      "date": "2025-05-30",
      "bid": "11.48",
      "ask": "11.50",
      "open": "11.00",
      "high": "11.54",
      "low": "11.00",
      "close": "11.50",
      "average": "11.3463",
      "volume": "2868908",
      "turnover": "32544987.89",
      "trades": "850"
    },
    {
      "date": "2025-06-02",
      "bid": "11.34",
      "ask": "11.46",
      "open": "11.48",
      "high": "11.78",
      "low": "11.10",
      "close": "11.10",
      "average": "11.5954",
      "volume": "1969740",
      "turnover": "22835208.31",
      "trades": "689"
    },
    {
      "date": "2025-06-03",
      "bid": "10.92",
      "ask": "11.06",
      "open": "11.34",
      "high": "11.34",
      "low": "10.82",
      "close": "11.00",
      "average": "11.013",
      "volume": "92048",
      "turnover": "1013711.62",
      "trades": "91"
    },
    {
      "date": "2025-06-04",
      "bid": "11.06",
      "ask": "11.44",
      "open": "10.92",
      "high": "11.44",
      "low": "10.84",
      "close": "11.20",
      "average": "11.0742",
      "volume": "228453",
      "turnover": "2529748.75",
      "trades": "165"
    },
    {
      "date": "2025-06-05",
      "bid": "11.24",
      "ask": "11.46",
      "open": "11.16",
      "high": "11.50",
      "low": "11.14",
      "close": "11.32",
      "average": "11.4017",
      "volume": "321185",
      "turnover": "3664277.52",
      "trades": "334"
    },
    {
      "date": "2025-06-09",
      "bid": "11.18",
      "ask": "11.22",
      "open": "11.30",
      "high": "11.32",
      "low": "11.18",
      "close": "11.18",
      "average": "11.2537",
      "volume": "209058",
      "turnover": "2352846.95",
      "trades": "241"
    },
    {
      "date": "2025-06-10",
      "bid": "11.14",
      "ask": "11.22",
      "open": "11.14",
      "high": "11.36",
      "low": "11.14",
      "close": "11.18",
      "average": "11.2677",
      "volume": "93020",
      "turnover": "1048121.13",
      "trades": "99"
    },
    {
      "date": "2025-06-11",
      "bid": "11.36",
      "ask": "11.48",
      "open": "11.12",
      "high": "11.52",
      "low": "11.12",
      "close": "11.46",
      "average": "11.3701",
      "volume": "161102",
      "turnover": "1831752.74",
      "trades": "189"
    },
    {
      "date": "2025-06-12",
      "bid": "11.22",
      "ask": "11.38",
      "open": "11.38",
      "high": "11.38",
      "low": "11.22",
      "close": "11.34",
      "average": "11.3013",
      "volume": "99303",
      "turnover": "1122228.48",
      "trades": "104"
    },
    {
      "date": "2025-06-13",
      "bid": "11.12",
      "ask": "11.24",
      "open": "11.18",
      "high": "11.40",
      "low": "11.10",
      "close": "11.12",
      "average": "11.2295",
      "volume": "149678",
      "turnover": "1680465.36",
      "trades": "186"
    },
    {
      "date": "2025-06-16",
      "bid": "11.12",
      "ask": "11.14",
      "open": "11.00",
      "high": "11.22",
      "low": "11.00",
      "close": "11.16",
      "average": "11.1444",
      "volume": "225350",
      "turnover": "2511360.7",
      "trades": "140"
    },
    {
      "date": "2025-06-17",
      "bid": "11.02",
      "ask": "11.14",
      "open": "11.06",
      "high": "11.16",
      "low": "11.04",
      "close": "11.16",
      "average": "11.1419",
      "volume": "199868",
      "turnover": "2226905.54",
      "trades": "130"
    },
    {
      "date": "2025-06-18",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.50",
      "high": "11.50",
      "low": "11.14",
      "close": "11.22",
      "average": "11.2535",
      "volume": "565144",
      "turnover": "6359831.34",
      "trades": "207"
    },
    {
      "date": "2025-06-19",
      "bid": "10.26",
      "ask": "11.16",
      "open": "11.36",
      "high": "11.40",
      "low": "11.06",
      "close": "11.12",
      "average": "11.164",
      "volume": "105811",
      "turnover": "1181285.1",
      "trades": "77"
    },
    {
      "date": "2025-06-23",
      "bid": "11.14",
      "ask": "11.20",
      "open": "11.16",
      "high": "11.22",
      "low": "11.10",
      "close": "11.22",
      "average": "11.1766",
      "volume": "30689",
      "turnover": "343000.76",
      "trades": "72"
    },
    {
      "date": "2025-06-24",
      "bid": "11.12",
      "ask": "11.22",
      "open": "11.12",
      "high": "11.32",
      "low": "11.10",
      "close": "11.20",
      "average": "11.1953",
      "volume": "76176",
      "turnover": "853833.86",
      "trades": "87"
    },
    {
      "date": "2025-06-25",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.20",
      "high": "11.22",
      "low": "11.10",
      "close": "11.20",
      "average": "11.1584",
      "volume": "29677",
      "turnover": "331152.14",
      "trades": "59"
    },
    {
      "date": "2025-06-26",
      "bid": "11.24",
      "ask": "11.28",
      "open": "11.12",
      "high": "11.26",
      "low": "11.10",
      "close": "11.26",
      "average": "11.213",
      "volume": "49743",
      "turnover": "557718.68",
      "trades": "58"
    },
    {
      "date": "2025-06-27",
      "bid": "11.26",
      "ask": "11.32",
      "open": "11.30",
      "high": "11.54",
      "low": "11.26",
      "close": "11.26",
      "average": "11.3576",
      "volume": "39892",
      "turnover": "453093.71",
      "trades": "70"
    },
    {
      "date": "2025-06-30",
      "bid": "11.32",
      "ask": "11.38",
      "open": "11.32",
      "high": "11.50",
      "low": "11.28",
      "close": "11.40",
      "average": "11.3234",
      "volume": "360909",
      "turnover": "4086946.8",
      "trades": "92"
    },
    {
      "date": "2025-07-01",
      "bid": "11.46",
      "ask": "11.50",
      "open": "11.38",
      "high": "11.58",
      "low": "11.34",
      "close": "11.52",
      "average": "11.442",
      "volume": "107743",
      "turnover": "1232791.76",
      "trades": "143"
    },
    {
      "date": "2025-07-02",
      "bid": "11.44",
      "ask": "11.58",
      "open": "11.60",
      "high": "11.60",
      "low": "11.42",
      "close": "11.58",
      "average": "11.538",
      "volume": "138377",
      "turnover": "1596621.2",
      "trades": "205"
    },
    {
      "date": "2025-07-03",
      "bid": "11.54",
      "ask": "11.60",
      "open": "11.58",
      "high": "11.64",
      "low": "11.54",
      "close": "11.56",
      "average": "11.5952",
      "volume": "179570",
      "turnover": "2082128.14",
      "trades": "133"
    },
    {
      "date": "2025-07-04",
      "bid": "11.54",
      "ask": "11.62",
      "open": "11.50",
      "high": "11.64",
      "low": "11.50",
      "close": "11.64",
      "average": "11.6119",
      "volume": "9890",
      "turnover": "114669.12",
      "trades": "37"
    },
    {
      "date": "2025-07-07",
      "bid": "11.32",
      "ask": "11.50",
      "open": "11.62",
      "high": "11.64",
      "low": "11.40",
      "close": "11.46",
      "average": "11.5334",
      "volume": "13988",
      "turnover": "161359.34",
      "trades": "63"
    },
    {
      "date": "2025-07-08",
      "bid": "11.36",
      "ask": "11.52",
      "open": "11.50",
      "high": "11.54",
      "low": "11.32",
      "close": "11.50",
      "average": "11.4209",
      "volume": "9294",
      "turnover": "106153.96",
      "trades": "43"
    },
    {
      "date": "2025-07-09",
      "bid": "11.38",
      "ask": "11.46",
      "open": "11.64",
      "high": "11.64",
      "low": "11.36",
      "close": "11.42",
      "average": "11.4022",
      "volume": "21148",
      "turnover": "241134.88",
      "trades": "59"
    },
    {
      "date": "2025-07-10",
      "bid": "11.40",
      "ask": "11.48",
      "open": "11.52",
      "high": "11.52",
      "low": "11.38",
      "close": "11.50",
      "average": "11.4879",
      "volume": "66022",
      "turnover": "758393.09",
      "trades": "75"
    },
    {
      "date": "2025-07-11",
      "bid": "11.22",
      "ask": "11.30",
      "open": "11.36",
      "high": "11.50",
      "low": "11.16",
      "close": "11.28",
      "average": "11.2672",
      "volume": "111775",
      "turnover": "1259299.96",
      "trades": "90"
    },
    {
      "date": "2025-07-14",
      "bid": "11.28",
      "ask": "11.32",
      "open": "11.22",
      "high": "11.34",
      "low": "11.22",
      "close": "11.32",
      "average": "11.3017",
      "volume": "25269",
      "turnover": "285605.45",
      "trades": "46"
    },
    {
      "date": "2025-07-15",
      "bid": "11.40",
      "ask": "11.44",
      "open": "11.34",
      "high": "11.50",
      "low": "11.30",
      "close": "11.46",
      "average": "11.4177",
      "volume": "90945",
      "turnover": "1038365.93",
      "trades": "138"
    },
    {
      "date": "2025-07-16",
      "bid": "11.30",
      "ask": "11.38",
      "open": "11.38",
      "high": "11.50",
      "low": "11.26",
      "close": "11.30",
      "average": "11.36",
      "volume": "208227",
      "turnover": "2365505.2",
      "trades": "128"
    },
    {
      "date": "2025-07-17",
      "bid": "11.22",
      "ask": "11.28",
      "open": "11.30",
      "high": "11.30",
      "low": "10.98",
      "close": "11.28",
      "average": "11.1588",
      "volume": "36949",
      "turnover": "412290.15",
      "trades": "70"
    },
    {
      "date": "2025-07-18",
      "bid": "11.18",
      "ask": "11.20",
      "open": "11.20",
      "high": "11.38",
      "low": "11.18",
      "close": "11.24",
      "average": "11.2636",
      "volume": "34500",
      "turnover": "388624.06",
      "trades": "54"
    },
    {
      "date": "2025-07-21",
      "bid": "11.16",
      "ask": "11.20",
      "open": "11.18",
      "high": "11.38",
      "low": "11.14",
      "close": "11.24",
      "average": "11.2105",
      "volume": "52452",
      "turnover": "588165.91",
      "trades": "83"
    },
    {
      "date": "2025-07-22",
      "bid": "10.96",
      "ask": "11.04",
      "open": "11.14",
      "high": "11.28",
      "low": "10.94",
      "close": "11.00",
      "average": "11.0035",
      "volume": "204393",
      "turnover": "2249107.84",
      "trades": "177"
    },
    {
      "date": "2025-07-23",
      "bid": "11.00",
      "ask": "11.08",
      "open": "10.94",
      "high": "11.14",
      "low": "10.86",
      "close": "11.00",
      "average": "10.9767",
      "volume": "247795",
      "turnover": "2720201.39",
      "trades": "112"
    },
    {
      "date": "2025-07-24",
      "bid": "11.02",
      "ask": "11.18",
      "open": "11.00",
      "high": "11.18",
      "low": "10.94",
      "close": "11.16",
      "average": "11.0501",
      "volume": "28462",
      "turnover": "314703.63",
      "trades": "65"
    },
    {
      "date": "2025-07-25",
      "bid": "11.12",
      "ask": "11.20",
      "open": "11.18",
      "high": "11.24",
      "low": "10.96",
      "close": "11.10",
      "average": "11.1267",
      "volume": "23538",
      "turnover": "261838.34",
      "trades": "68"
    },
    {
      "date": "2025-07-28",
      "bid": "11.08",
      "ask": "11.16",
      "open": "11.10",
      "high": "11.16",
      "low": "11.06",
      "close": "11.06",
      "average": "11.0982",
      "volume": "19073",
      "turnover": "211630.48",
      "trades": "93"
    },
    {
      "date": "2025-07-29",
      "bid": "10.96",
      "ask": "11.00",
      "open": "11.10",
      "high": "11.10",
      "low": "10.96",
      "close": "10.96",
      "average": "11.0078",
      "volume": "19553",
      "turnover": "215224.28",
      "trades": "53"
    },
    {
      "date": "2025-07-30",
      "bid": "10.78",
      "ask": "10.86",
      "open": "11.00",
      "high": "11.00",
      "low": "10.78",
      "close": "10.86",
      "average": "10.914",
      "volume": "107685",
      "turnover": "1174873.51",
      "trades": "101"
    },
    {
      "date": "2025-07-31",
      "bid": "10.84",
      "ask": "10.88",
      "open": "10.86",
      "high": "10.92",
      "low": "10.82",
      "close": "10.82",
      "average": "10.8388",
      "volume": "16213",
      "turnover": "175740.94",
      "trades": "42"
    },
    {
      "date": "2025-08-01",
      "bid": "10.80",
      "ask": "10.90",
      "open": "10.88",
      "high": "10.90",
      "low": "10.76",
      "close": "10.80",
      "average": "10.8016",
      "volume": "15321",
      "turnover": "165490.98",
      "trades": "57"
    },
    {
      "date": "2025-08-04",
      "bid": "10.72",
      "ask": "10.78",
      "open": "10.78",
      "high": "10.80",
      "low": "10.68",
      "close": "10.72",
      "average": "10.7252",
      "volume": "18909",
      "turnover": "202834.42",
      "trades": "56"
    },
    {
      "date": "2025-08-05",
      "bid": "10.84",
      "ask": "10.88",
      "open": "10.74",
      "high": "10.92",
      "low": "10.74",
      "close": "10.88",
      "average": "10.8329",
      "volume": "12223",
      "turnover": "132435.47",
      "trades": "37"
    },
    {
      "date": "2025-08-06",
      "bid": "10.92",
      "ask": "10.98",
      "open": "10.80",
      "high": "10.98",
      "low": "10.80",
      "close": "10.92",
      "average": "10.893",
      "volume": "177650",
      "turnover": "1935128.16",
      "trades": "95"
    },
    {
      "date": "2025-08-07",
      "bid": "10.94",
      "ask": "11.06",
      "open": "10.92",
      "high": "11.14",
      "low": "10.72",
      "close": "11.04",
      "average": "10.9581",
      "volume": "97440",
      "turnover": "1067754.37",
      "trades": "63"
    },
    {
      "date": "2025-08-08",
      "bid": "11.02",
      "ask": "11.08",
      "open": "10.96",
      "high": "11.14",
      "low": "10.96",
      "close": "11.02",
      "average": "11.0684",
      "volume": "155062",
      "turnover": "1716268.26",
      "trades": "49"
    },
    {
      "date": "2025-08-11",
      "bid": "11.08",
      "ask": "11.18",
      "open": "11.02",
      "high": "11.22",
      "low": "11.02",
      "close": "11.18",
      "average": "11.1488",
      "volume": "56742",
      "turnover": "632610.21",
      "trades": "74"
    },
    {
      "date": "2025-08-12",
      "bid": "11.12",
      "ask": "11.18",
      "open": "11.20",
      "high": "11.24",
      "low": "11.06",
      "close": "11.18",
      "average": "11.1762",
      "volume": "125329",
      "turnover": "1400552.01",
      "trades": "65"
    },
    {
      "date": "2025-08-13",
      "bid": "11.16",
      "ask": "11.22",
      "open": "11.26",
      "high": "11.26",
      "low": "11.10",
      "close": "11.10",
      "average": "11.2174",
      "volume": "9365",
      "turnover": "105014.64",
      "trades": "30"
    },
    {
      "date": "2025-08-14",
      "bid": "11.14",
      "ask": "11.18",
      "open": "11.04",
      "high": "11.20",
      "low": "11.04",
      "close": "11.14",
      "average": "11.1627",
      "volume": "21910",
      "turnover": "244576.85",
      "trades": "56"
    },
    {
      "date": "2025-08-15",
      "bid": "11.10",
      "ask": "11.12",
      "open": "11.04",
      "high": "11.20",
      "low": "11.04",
      "close": "11.08",
      "average": "11.173",
      "volume": "76511",
      "turnover": "854912.64",
      "trades": "72"
    },
    {
      "date": "2025-08-18",
      "bid": "10.88",
      "ask": "10.90",
      "open": "11.10",
      "high": "11.10",
      "low": "10.88",
      "close": "10.88",
      "average": "10.9785",
      "volume": "120203",
      "turnover": "1319585.23",
      "trades": "87"
    },
    {
      "date": "2025-08-19",
      "bid": "10.80",
      "ask": "10.84",
      "open": "11.08",
      "high": "11.08",
      "low": "10.74",
      "close": "10.80",
      "average": "10.7799",
      "volume": "81846",
      "turnover": "883404.02",
      "trades": "100"
    },
    {
      "date": "2025-08-20",
      "bid": "10.76",
      "ask": "10.80",
      "open": "10.80",
      "high": "10.82",
      "low": "10.74",
      "close": "10.74",
      "average": "10.7716",
      "volume": "36728",
      "turnover": "395753.32",
      "trades": "58"
    },
    {
      "date": "2025-08-21",
      "bid": "10.84",
      "ask": "10.88",
      "open": "11.00",
      "high": "11.02",
      "low": "10.82",
      "close": "10.86",
      "average": "10.8583",
      "volume": "148596",
      "turnover": "1613478.78",
      "trades": "82"
    },
    {
      "date": "2025-08-22",
      "bid": "11.02",
      "ask": "11.04",
      "open": "10.84",
      "high": "11.04",
      "low": "10.80",
      "close": "11.02",
      "average": "10.8517",
      "volume": "527925",
      "turnover": "5728960.92",
      "trades": "119"
    },
    {
      "date": "2025-08-25",
      "bid": "10.94",
      "ask": "10.98",
      "open": "11.02",
      "high": "11.08",
      "low": "10.92",
      "close": "10.94",
      "average": "10.9454",
      "volume": "65234",
      "turnover": "714013.24",
      "trades": "46"
    },
    {
      "date": "2025-08-26",
      "bid": "10.86",
      "ask": "10.90",
      "open": "10.88",
      "high": "10.90",
      "low": "10.82",
      "close": "10.86",
      "average": "10.8551",
      "volume": "40130",
      "turnover": "435616.96",
      "trades": "56"
    },
    {
      "date": "2025-08-27",
      "bid": "10.78",
      "ask": "10.84",
      "open": "10.86",
      "high": "10.90",
      "low": "10.80",
      "close": "10.80",
      "average": "10.8515",
      "volume": "173650",
      "turnover": "1883712.56",
      "trades": "74"
    },
    {
      "date": "2025-08-28",
      "bid": "10.54",
      "ask": "10.62",
      "open": "10.78",
      "high": "10.84",
      "low": "10.54",
      "close": "10.54",
      "average": "10.6533",
      "volume": "121577",
      "turnover": "1289474.27",
      "trades": "87"
    },
    {
      "date": "2025-08-29",
      "bid": "10.56",
      "ask": "10.74",
      "open": "10.60",
      "high": "10.68",
      "low": "10.52",
      "close": "10.56",
      "average": "10.55",
      "volume": "60716",
      "turnover": "640558.34",
      "trades": "69"
    },
    {
      "date": "2025-09-01",
      "bid": "10.42",
      "ask": "10.54",
      "open": "10.52",
      "high": "10.68",
      "low": "10.42",
      "close": "10.50",
      "average": "10.5284",
      "volume": "63615",
      "turnover": "669618.25",
      "trades": "70"
    },
    {
      "date": "2025-09-02",
      "bid": "10.46",
      "ask": "10.50",
      "open": "10.42",
      "high": "10.50",
      "low": "10.40",
      "close": "10.46",
      "average": "10.4412",
      "volume": "120446",
      "turnover": "1257608.28",
      "trades": "86"
    },
    {
      "date": "2025-09-03",
      "bid": "10.44",
      "ask": "10.48",
      "open": "10.52",
      "high": "10.52",
      "low": "10.40",
      "close": "10.50",
      "average": "10.447",
      "volume": "30092",
      "turnover": "314380.96",
      "trades": "66"
    },
    {
      "date": "2025-09-04",
      "bid": "10.36",
      "ask": "10.38",
      "open": "10.44",
      "high": "10.46",
      "low": "10.34",
      "close": "10.38",
      "average": "10.3994",
      "volume": "62094",
      "turnover": "645764",
      "trades": "53"
    },
    {
      "date": "2025-09-05",
      "bid": "10.38",
      "ask": "10.40",
      "open": "10.52",
      "high": "10.52",
      "low": "10.38",
      "close": "10.42",
      "average": "10.4116",
      "volume": "70147",
      "turnover": "730508.54",
      "trades": "94"
    },
    {
      "date": "2025-09-08",
      "bid": "10.38",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.46",
      "low": "10.36",
      "close": "10.36",
      "average": "10.3952",
      "volume": "27661",
      "turnover": "287577.81",
      "trades": "66"
    },
    {
      "date": "2025-09-09",
      "bid": "10.38",
      "ask": "10.46",
      "open": "10.38",
      "high": "10.48",
      "low": "10.34",
      "close": "10.40",
      "average": "10.417",
      "volume": "69782",
      "turnover": "726916.07",
      "trades": "59"
    },
    {
      "date": "2025-09-10",
      "bid": "10.28",
      "ask": "10.32",
      "open": "10.58",
      "high": "10.58",
      "low": "10.22",
      "close": "10.26",
      "average": "10.331",
      "volume": "400604",
      "turnover": "4138718.74",
      "trades": "201"
    },
    {
      "date": "2025-09-11",
      "bid": "10.46",
      "ask": "10.60",
      "open": "10.24",
      "high": "10.62",
      "low": "10.24",
      "close": "10.60",
      "average": "10.4564",
      "volume": "204429",
      "turnover": "2137799.49",
      "trades": "86"
    },
    {
      "date": "2025-09-12",
      "bid": "10.52",
      "ask": "10.68",
      "open": "10.58",
      "high": "10.84",
      "low": "10.50",
      "close": "10.72",
      "average": "10.6842",
      "volume": "173522",
      "turnover": "1853927.06",
      "trades": "187"
    },
    {
      "date": "2025-09-15",
      "bid": "10.46",
      "ask": "10.56",
      "open": "10.66",
      "high": "10.78",
      "low": "10.30",
      "close": "10.46",
      "average": "10.5554",
      "volume": "1034792",
      "turnover": "10923293.47",
      "trades": "326"
    },
    {
      "date": "2025-09-16",
      "bid": "10.52",
      "ask": "10.54",
      "open": "10.88",
      "high": "10.88",
      "low": "10.46",
      "close": "10.52",
      "average": "10.5697",
      "volume": "101388",
      "turnover": "1071679.84",
      "trades": "110"
    },
    {
      "date": "2025-09-17",
      "bid": "10.44",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.70",
      "low": "10.44",
      "close": "10.48",
      "average": "10.4922",
      "volume": "443796",
      "turnover": "4656774.45",
      "trades": "156"
    },
    {
      "date": "2025-09-18",
      "bid": "10.48",
      "ask": "10.52",
      "open": "10.48",
      "high": "10.66",
      "low": "10.48",
      "close": "10.50",
      "average": "10.5445",
      "volume": "46204",
      "turnover": "487105.62",
      "trades": "45"
    },
    {
      "date": "2025-09-19",
      "bid": "10.34",
      "ask": "10.48",
      "open": "10.44",
      "high": "10.66",
      "low": "10.40",
      "close": "10.42",
      "average": "10.4667",
      "volume": "165892",
      "turnover": "1739072.54",
      "trades": "118"
    },
    {
      "date": "2025-09-22",
      "bid": "10.38",
      "ask": "10.40",
      "open": "10.34",
      "high": "10.52",
      "low": "10.34",
      "close": "10.42",
      "average": "10.414",
      "volume": "158961",
      "turnover": "1655251.12",
      "trades": "95"
    },
    {
      "date": "2025-09-23",
      "bid": "10.34",
      "ask": "10.38",
      "open": "10.38",
      "high": "10.58",
      "low": "10.30",
      "close": "10.38",
      "average": "10.3932",
      "volume": "131523",
      "turnover": "1367175.23",
      "trades": "128"
    },
    {
      "date": "2025-09-24",
      "bid": "10.34",
      "ask": "10.40",
      "open": "10.54",
      "high": "10.54",
      "low": "10.32",
      "close": "10.36",
      "average": "10.3427",
      "volume": "85673",
      "turnover": "886447.58",
      "trades": "71"
    },
    {
      "date": "2025-09-25",
      "bid": "10.28",
      "ask": "10.32",
      "open": "10.38",
      "high": "10.40",
      "low": "10.28",
      "close": "10.32",
      "average": "10.3267",
      "volume": "55136",
      "turnover": "569368.53",
      "trades": "79"
    },
    {
      "date": "2025-09-26",
      "bid": "10.34",
      "ask": "10.38",
      "open": "10.38",
      "high": "10.38",
      "low": "10.30",
      "close": "10.36",
      "average": "10.3434",
      "volume": "64294",
      "turnover": "665018.14",
      "trades": "84"
    },
    {
      "date": "2025-09-29",
      "bid": "10.40",
      "ask": "10.42",
      "open": "10.40",
      "high": "10.48",
      "low": "10.34",
      "close": "10.44",
      "average": "10.4048",
      "volume": "95001",
      "turnover": "988687.62",
      "trades": "81"
    },
    {
      "date": "2025-09-30",
      "bid": "10.30",
      "ask": "10.36",
      "open": "10.42",
      "high": "10.42",
      "low": "10.28",
      "close": "10.32",
      "average": "10.3305",
      "volume": "205027",
      "turnover": "2118030.06",
      "trades": "119"
    },
    {
      "date": "2025-10-01",
      "bid": "10.30",
      "ask": "10.36",
      "open": "10.40",
      "high": "10.42",
      "low": "10.28",
      "close": "10.30",
      "average": "10.3076",
      "volume": "388386",
      "turnover": "4004083.92",
      "trades": "81"
    },
    {
      "date": "2025-10-02",
      "bid": "10.26",
      "ask": "10.28",
      "open": "10.32",
      "high": "10.40",
      "low": "10.26",
      "close": "10.26",
      "average": "10.3212",
      "volume": "96207",
      "turnover": "992974.86",
      "trades": "107"
    },
    {
      "date": "2025-10-03",
      "bid": "10.24",
      "ask": "10.34",
      "open": "10.22",
      "high": "10.42",
      "low": "10.20",
      "close": "10.30",
      "average": "10.2994",
      "volume": "5432617",
      "turnover": "55952671.79",
      "trades": "140"
    },
    {
      "date": "2025-10-06",
      "bid": "10.24",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.34",
      "low": "10.24",
      "close": "10.30",
      "average": "10.2969",
      "volume": "100983",
      "turnover": "1040096.02",
      "trades": "98"
    },
    {
      "date": "2025-10-07",
      "bid": "10.22",
      "ask": "10.30",
      "open": "10.22",
      "high": "10.42",
      "low": "10.22",
      "close": "10.30",
      "average": "10.3084",
      "volume": "60874",
      "turnover": "627385.3",
      "trades": "44"
    },
    {
      "date": "2025-10-08",
      "bid": "10.22",
      "ask": "10.28",
      "open": "10.22",
      "high": "10.32",
      "low": "10.22",
      "close": "10.22",
      "average": "10.2628",
      "volume": "35681",
      "turnover": "366185.26",
      "trades": "44"
    },
    {
      "date": "2025-10-09",
      "bid": "10.26",
      "ask": "10.36",
      "open": "10.24",
      "high": "10.38",
      "low": "10.10",
      "close": "10.32",
      "average": "10.1576",
      "volume": "331066",
      "turnover": "3362847.96",
      "trades": "99"
    },
    {
      "date": "2025-10-10",
      "bid": "10.30",
      "ask": "10.38",
      "open": "10.26",
      "high": "10.56",
      "low": "10.26",
      "close": "10.30",
      "average": "10.3507",
      "volume": "44655",
      "turnover": "462541.34",
      "trades": "60"
    },
    {
      "date": "2025-10-13",
      "bid": "10.32",
      "ask": "10.42",
      "open": "10.34",
      "high": "10.46",
      "low": "10.30",
      "close": "10.40",
      "average": "10.3729",
      "volume": "125546",
      "turnover": "1302721.51",
      "trades": "71"
    },
    {
      "date": "2025-10-14",
      "bid": "10.36",
      "ask": "10.40",
      "open": "10.42",
      "high": "10.50",
      "low": "10.32",
      "close": "10.36",
      "average": "10.4177",
      "volume": "277664",
      "turnover": "2893182.27",
      "trades": "176"
    },
    {
      "date": "2025-10-15",
      "bid": "10.36",
      "ask": "10.38",
      "open": "10.50",
      "high": "10.50",
      "low": "10.34",
      "close": "10.40",
      "average": "10.4022",
      "volume": "1243573",
      "turnover": "12936485.48",
      "trades": "122"
    },
    {
      "date": "2025-10-16",
      "bid": "10.34",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.46",
      "low": "10.24",
      "close": "10.40",
      "average": "10.3365",
      "volume": "419755",
      "turnover": "4339960.32",
      "trades": "77"
    },
    {
      "date": "2025-10-17",
      "bid": "10.32",
      "ask": "10.40",
      "open": "10.38",
      "high": "10.40",
      "low": "10.26",
      "close": "10.38",
      "average": "10.3415",
      "volume": "94166",
      "turnover": "973804.61",
      "trades": "75"
    },
    {
      "date": "2025-10-20",
      "bid": "10.32",
      "ask": "10.36",
      "open": "10.40",
      "high": "10.40",
      "low": "10.32",
      "close": "10.34",
      "average": "10.361",
      "volume": "125448",
      "turnover": "1298634.06",
      "trades": "71"
    },
    {
      "date": "2025-10-21",
      "bid": "10.36",
      "ask": "10.46",
      "open": "10.40",
      "high": "10.40",
      "low": "10.32",
      "close": "10.40",
      "average": "10.3553",
      "volume": "295521",
      "turnover": "3059439.9",
      "trades": "131"
    },
    {
      "date": "2025-10-22",
      "bid": "10.28",
      "ask": "10.32",
      "open": "10.42",
      "high": "10.52",
      "low": "10.26",
      "close": "10.34",
      "average": "10.3704",
      "volume": "217205",
      "turnover": "2252462.11",
      "trades": "162"
    },
    {
      "date": "2025-10-23",
      "bid": "10.30",
      "ask": "10.34",
      "open": "10.34",
      "high": "10.34",
      "low": "10.16",
      "close": "10.32",
      "average": "10.2813",
      "volume": "227532",
      "turnover": "2339680.75",
      "trades": "142"
    },
    {
      "date": "2025-10-24",
      "bid": "10.18",
      "ask": "10.30",
      "open": "10.34",
      "high": "10.40",
      "low": "10.18",
      "close": "10.28",
      "average": "10.2523",
      "volume": "137188",
      "turnover": "1406966.77",
      "trades": "136"
    },
    {
      "date": "2025-10-27",
      "bid": "10.24",
      "ask": "10.30",
      "open": "10.32",
      "high": "10.36",
      "low": "10.24",
      "close": "10.30",
      "average": "10.2952",
      "volume": "86357",
      "turnover": "889040.7",
      "trades": "97"
    },
    {
      "date": "2025-10-28",
      "bid": "10.34",
      "ask": "10.36",
      "open": "10.32",
      "high": "10.40",
      "low": "10.32",
      "close": "10.36",
      "average": "10.354",
      "volume": "64263",
      "turnover": "665473.32",
      "trades": "103"
    },
    {
      "date": "2025-10-29",
      "bid": "10.44",
      "ask": "10.50",
      "open": "10.38",
      "high": "10.52",
      "low": "10.34",
      "close": "10.52",
      "average": "10.4098",
      "volume": "5663451",
      "turnover": "58955494.43",
      "trades": "147"
    },
    {
      "date": "2025-10-30",
      "bid": "10.66",
      "ask": "10.72",
      "open": "10.52",
      "high": "10.74",
      "low": "10.50",
      "close": "10.70",
      "average": "10.5616",
      "volume": "1407550",
      "turnover": "14866753.38",
      "trades": "135"
    },
    {
      "date": "2025-10-31",
      "bid": "10.62",
      "ask": "10.68",
      "open": "10.72",
      "high": "10.76",
      "low": "10.60",
      "close": "10.66",
      "average": "10.6981",
      "volume": "66274",
      "turnover": "709000.4",
      "trades": "92"
    },
    {
      "date": "2025-11-03",
      "bid": "10.62",
      "ask": "10.68",
      "open": "10.68",
      "high": "10.78",
      "low": "10.62",
      "close": "10.62",
      "average": "10.6856",
      "volume": "104575",
      "turnover": "1119593.49",
      "trades": "106"
    },
    {
      "date": "2025-11-04",
      "bid": "10.52",
      "ask": "10.58",
      "open": "10.50",
      "high": "10.62",
      "low": "10.50",
      "close": "10.60",
      "average": "10.5289",
      "volume": "137627",
      "turnover": "1449134.53",
      "trades": "88"
    },
    {
      "date": "2025-11-05",
      "bid": "10.54",
      "ask": "10.58",
      "open": "10.54",
      "high": "10.60",
      "low": "10.46",
      "close": "10.58",
      "average": "10.5113",
      "volume": "92707",
      "turnover": "974471.18",
      "trades": "68"
    },
    {
      "date": "2025-11-06",
      "bid": "10.44",
      "ask": "10.48",
      "open": "10.54",
      "high": "10.54",
      "low": "10.42",
      "close": "10.44",
      "average": "10.5073",
      "volume": "72973",
      "turnover": "766709.36",
      "trades": "55"
    },
    {
      "date": "2025-11-07",
      "bid": "10.40",
      "ask": "10.44",
      "open": "10.50",
      "high": "10.54",
      "low": "10.42",
      "close": "10.44",
      "average": "10.4618",
      "volume": "162363",
      "turnover": "1698614.46",
      "trades": "86"
    },
    {
      "date": "2025-11-10",
      "bid": "10.30",
      "ask": "10.36",
      "open": "10.44",
      "high": "10.48",
      "low": "10.30",
      "close": "10.30",
      "average": "10.3678",
      "volume": "196696",
      "turnover": "2039313.22",
      "trades": "122"
    },
    {
      "date": "2025-11-11",
      "bid": "10.22",
      "ask": "10.30",
      "open": "10.36",
      "high": "10.36",
      "low": "10.14",
      "close": "10.24",
      "average": "10.2728",
      "volume": "92545",
      "turnover": "950651.27",
      "trades": "83"
    },
    {
      "date": "2025-11-12",
      "bid": "10.30",
      "ask": "10.34",
      "open": "10.24",
      "high": "10.34",
      "low": "10.24",
      "close": "10.34",
      "average": "10.2747",
      "volume": "49992",
      "turnover": "513653.56",
      "trades": "47"
    },
    {
      "date": "2025-11-13",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.28",
      "high": "10.54",
      "low": "10.28",
      "close": "10.54",
      "average": "10.4435",
      "volume": "2775681",
      "turnover": "28987947.6",
      "trades": "151"
    },
    {
      "date": "2025-11-14",
      "bid": "10.42",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.54",
      "low": "10.42",
      "close": "10.46",
      "average": "10.4999",
      "volume": "465967",
      "turnover": "4892744.18",
      "trades": "97"
    },
    {
      "date": "2025-11-17",
      "bid": "10.50",
      "ask": "10.56",
      "open": "10.50",
      "high": "10.70",
      "low": "10.42",
      "close": "10.54",
      "average": "10.5212",
      "volume": "104306",
      "turnover": "1096782.51",
      "trades": "144"
    },
    {
      "date": "2025-11-18",
      "bid": "10.44",
      "ask": "10.48",
      "open": "10.66",
      "high": "10.66",
      "low": "10.44",
      "close": "10.48",
      "average": "10.4708",
      "volume": "162455",
      "turnover": "1700966.92",
      "trades": "85"
    },
    {
      "date": "2025-11-19",
      "bid": "10.54",
      "ask": "10.58",
      "open": "10.48",
      "high": "10.58",
      "low": "10.48",
      "close": "10.58",
      "average": "10.5312",
      "volume": "847282",
      "turnover": "8923037.47",
      "trades": "145"
    },
    {
      "date": "2025-11-20",
      "bid": "10.90",
      "ask": "10.92",
      "open": "10.88",
      "high": "10.96",
      "low": "10.72",
      "close": "10.94",
      "average": "10.8758",
      "volume": "933178",
      "turnover": "10148911.6",
      "trades": "271"
    },
    {
      "date": "2025-11-21",
      "bid": "11.04",
      "ask": "11.08",
      "open": "10.84",
      "high": "11.08",
      "low": "10.82",
      "close": "11.08",
      "average": "10.9752",
      "volume": "320277",
      "turnover": "3515016.61",
      "trades": "141"
    },
    {
      "date": "2025-11-24",
      "bid": "11.22",
      "ask": "11.26",
      "open": "11.16",
      "high": "11.26",
      "low": "11.16",
      "close": "11.26",
      "average": "11.204",
      "volume": "276613",
      "turnover": "3099174.65",
      "trades": "145"
    },
    {
      "date": "2025-11-25",
      "bid": "11.44",
      "ask": "11.50",
      "open": "11.52",
      "high": "11.52",
      "low": "11.32",
      "close": "11.46",
      "average": "11.4549",
      "volume": "457734",
      "turnover": "5243093.45",
      "trades": "248"
    },
    {
      "date": "2025-11-26",
      "bid": "11.34",
      "ask": "11.38",
      "open": "11.56",
      "high": "11.56",
      "low": "11.34",
      "close": "11.34",
      "average": "11.41",
      "volume": "80495",
      "turnover": "918430.52",
      "trades": "76"
    },
    {
      "date": "2025-11-27",
      "bid": "11.30",
      "ask": "11.38",
      "open": "11.48",
      "high": "11.48",
      "low": "11.24",
      "close": "11.30",
      "average": "11.2974",
      "volume": "51365",
      "turnover": "580288.68",
      "trades": "57"
    },
    {
      "date": "2025-11-28",
      "bid": "10.90",
      "ask": "11.02",
      "open": "11.36",
      "high": "11.36",
      "low": "10.74",
      "close": "10.82",
      "average": "10.8983",
      "volume": "1288213",
      "turnover": "13976028.48",
      "trades": "211"
    },
    {
      "date": "2025-12-01",
      "bid": "10.88",
      "ask": "10.94",
      "open": "10.94",
      "high": "10.94",
      "low": "10.80",
      "close": "10.92",
      "average": "10.888",
      "volume": "88248",
      "turnover": "960820.52",
      "trades": "78"
    },
    {
      "date": "2025-12-02",
      "bid": "10.86",
      "ask": "10.92",
      "open": "10.92",
      "high": "10.98",
      "low": "10.86",
      "close": "10.92",
      "average": "10.8909",
      "volume": "26234",
      "turnover": "285717.11",
      "trades": "49"
    },
    {
      "date": "2025-12-03",
      "bid": "10.80",
      "ask": "10.86",
      "open": "10.92",
      "high": "10.94",
      "low": "10.78",
      "close": "10.80",
      "average": "10.8483",
      "volume": "46006",
      "turnover": "499085.98",
      "trades": "56"
    },
    {
      "date": "2025-12-04",
      "bid": "11.00",
      "ask": "11.12",
      "open": "10.86",
      "high": "11.02",
      "low": "10.86",
      "close": "11.02",
      "average": "10.9402",
      "volume": "67702",
      "turnover": "740674.44",
      "trades": "97"
    },
    {
      "date": "2025-12-05",
      "bid": "11.00",
      "ask": "11.06",
      "open": "11.04",
      "high": "11.10",
      "low": "10.92",
      "close": "11.04",
      "average": "10.9717",
      "volume": "499711",
      "turnover": "5482691.16",
      "trades": "71"
    },
    {
      "date": "2025-12-08",
      "bid": "10.94",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.06",
      "low": "10.94",
      "close": "10.94",
      "average": "10.9737",
      "volume": "27853",
      "turnover": "305652.3",
      "trades": "53"
    },
    {
      "date": "2025-12-09",
      "bid": "10.88",
      "ask": "10.98",
      "open": "10.94",
      "high": "11.04",
      "low": "10.86",
      "close": "10.90",
      "average": "10.9525",
      "volume": "93037",
      "turnover": "1018937.57",
      "trades": "77"
    },
    {
      "date": "2025-12-10",
      "bid": "10.80",
      "ask": "10.84",
      "open": "10.88",
      "high": "10.94",
      "low": "10.64",
      "close": "10.84",
      "average": "10.7834",
      "volume": "87920",
      "turnover": "947992.1",
      "trades": "86"
    },
    {
      "date": "2025-12-11",
      "bid": "10.76",
      "ask": "10.82",
      "open": "10.82",
      "high": "10.82",
      "low": "10.70",
      "close": "10.76",
      "average": "10.7376",
      "volume": "106782",
      "turnover": "1146593.92",
      "trades": "86"
    },
    {
      "date": "2025-12-12",
      "bid": "10.72",
      "ask": "10.76",
      "open": "10.78",
      "high": "10.84",
      "low": "10.66",
      "close": "10.72",
      "average": "10.7309",
      "volume": "209798",
      "turnover": "2251313.77",
      "trades": "93"
    },
    {
      "date": "2025-12-15",
      "bid": "10.74",
      "ask": "10.82",
      "open": "10.76",
      "high": "10.88",
      "low": "10.68",
      "close": "10.84",
      "average": "10.8206",
      "volume": "99481",
      "turnover": "1076445.56",
      "trades": "91"
    },
    {
      "date": "2025-12-16",
      "bid": "10.92",
      "ask": "10.96",
      "open": "10.74",
      "high": "10.94",
      "low": "10.74",
      "close": "10.92",
      "average": "10.8317",
      "volume": "63419",
      "turnover": "686937.1",
      "trades": "48"
    },
    {
      "date": "2025-12-17",
      "bid": "10.92",
      "ask": "10.98",
      "open": "10.94",
      "high": "11.02",
      "low": "10.90",
      "close": "10.98",
      "average": "10.9939",
      "volume": "678203",
      "turnover": "7456098.09",
      "trades": "71"
    },
    {
      "date": "2025-12-18",
      "bid": "11.00",
      "ask": "11.04",
      "open": "11.00",
      "high": "11.04",
      "low": "10.92",
      "close": "11.00",
      "average": "10.9724",
      "volume": "202497",
      "turnover": "2221881.9",
      "trades": "60"
    },
    {
      "date": "2025-12-19",
      "bid": "11.14",
      "ask": "11.32",
      "open": "11.02",
      "high": "11.32",
      "low": "10.96",
      "close": "11.26",
      "average": "11.1308",
      "volume": "99509",
      "turnover": "1107617.13",
      "trades": "95"
    },
    {
      "date": "2025-12-22",
      "bid": "10.92",
      "ask": "11.06",
      "open": "11.18",
      "high": "11.20",
      "low": "10.92",
      "close": "10.94",
      "average": "11.044",
      "volume": "135356",
      "turnover": "1494866",
      "trades": "146"
    },
    {
      "date": "2025-12-23",
      "bid": "11.04",
      "ask": "11.14",
      "open": "11.06",
      "high": "11.18",
      "low": "11.06",
      "close": "11.10",
      "average": "11.1125",
      "volume": "19961",
      "turnover": "221816.9",
      "trades": "44"
    },
    {
      "date": "2025-12-29",
      "bid": "11.34",
      "ask": "11.40",
      "open": "11.14",
      "high": "11.40",
      "low": "11.12",
      "close": "11.36",
      "average": "11.3273",
      "volume": "64931",
      "turnover": "735356.14",
      "trades": "106"
    },
    {
      "date": "2025-12-30",
      "bid": "11.34",
      "ask": "11.42",
      "open": "11.30",
      "high": "11.46",
      "low": "11.30",
      "close": "11.42",
      "average": "11.3966",
      "volume": "34156",
      "turnover": "389261.94",
      "trades": "56"
    },
    {
      "date": "2026-01-02",
      "bid": "11.40",
      "ask": "11.42",
      "open": "11.34",
      "high": "11.54",
      "low": "11.34",
      "close": "11.42",
      "average": "11.3996",
      "volume": "451427",
      "turnover": "5146096.22",
      "trades": "89"
    },
    {
      "date": "2026-01-05",
      "bid": "11.38",
      "ask": "11.48",
      "open": "11.38",
      "high": "11.48",
      "low": "11.38",
      "close": "11.46",
      "average": "11.4031",
      "volume": "15752",
      "turnover": "179622.2",
      "trades": "29"
    },
    {
      "date": "2026-01-07",
      "bid": "11.60",
      "ask": "11.74",
      "open": "11.48",
      "high": "11.74",
      "low": "11.48",
      "close": "11.74",
      "average": "11.5781",
      "volume": "80051",
      "turnover": "926908.51",
      "trades": "81"
    },
    {
      "date": "2026-01-08",
      "bid": "11.64",
      "ask": "11.72",
      "open": "11.80",
      "high": "11.80",
      "low": "11.62",
      "close": "11.72",
      "average": "11.7258",
      "volume": "59876",
      "turnover": "702093.6",
      "trades": "48"
    },
    {
      "date": "2026-01-09",
      "bid": "11.66",
      "ask": "11.68",
      "open": "11.72",
      "high": "11.80",
      "low": "11.56",
      "close": "11.66",
      "average": "11.6934",
      "volume": "130715",
      "turnover": "1526693",
      "trades": "57"
    },
    {
      "date": "2026-01-12",
      "bid": "11.56",
      "ask": "11.64",
      "open": "11.76",
      "high": "11.78",
      "low": "11.52",
      "close": "11.62",
      "average": "11.6368",
      "volume": "97316",
      "turnover": "1132455.15",
      "trades": "83"
    },
    {
      "date": "2026-01-13",
      "bid": "11.54",
      "ask": "11.62",
      "open": "11.66",
      "high": "11.68",
      "low": "11.52",
      "close": "11.62",
      "average": "11.5762",
      "volume": "31053",
      "turnover": "359475.66",
      "trades": "44"
    },
    {
      "date": "2026-01-14",
      "bid": "11.48",
      "ask": "11.60",
      "open": "11.62",
      "high": "11.62",
      "low": "11.46",
      "close": "11.48",
      "average": "11.4771",
      "volume": "75152",
      "turnover": "862558.4",
      "trades": "43"
    },
    {
      "date": "2026-01-15",
      "bid": "11.68",
      "ask": "11.70",
      "open": "11.52",
      "high": "11.70",
      "low": "11.52",
      "close": "11.68",
      "average": "11.6496",
      "volume": "6387331",
      "turnover": "74409979.03",
      "trades": "66"
    },
    {
      "date": "2026-01-16",
      "bid": "11.72",
      "ask": "11.78",
      "open": "11.78",
      "high": "11.82",
      "low": "11.66",
      "close": "11.78",
      "average": "11.7996",
      "volume": "2653251",
      "turnover": "31307156.72",
      "trades": "133"
    },
    {
      "date": "2026-01-19",
      "bid": "11.48",
      "ask": "11.56",
      "open": "11.72",
      "high": "11.74",
      "low": "11.44",
      "close": "11.48",
      "average": "11.5785",
      "volume": "56546",
      "turnover": "654719.58",
      "trades": "96"
    },
    {
      "date": "2026-01-20",
      "bid": "11.28",
      "ask": "11.38",
      "open": "11.58",
      "high": "11.60",
      "low": "11.12",
      "close": "11.38",
      "average": "11.2642",
      "volume": "230717",
      "turnover": "2598835.41",
      "trades": "167"
    },
    {
      "date": "2026-01-21",
      "bid": "11.30",
      "ask": "11.44",
      "open": "11.38",
      "high": "11.48",
      "low": "11.28",
      "close": "11.40",
      "average": "11.3414",
      "volume": "36410",
      "turnover": "412906.98",
      "trades": "56"
    },
    {
      "date": "2026-01-22",
      "bid": "11.56",
      "ask": "11.64",
      "open": "11.42",
      "high": "11.66",
      "low": "11.42",
      "close": "11.66",
      "average": "11.5735",
      "volume": "36022",
      "turnover": "416945.59",
      "trades": "50"
    },
    {
      "date": "2026-01-23",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.68",
      "high": "11.70",
      "low": "11.54",
      "close": "11.70",
      "average": "11.6352",
      "volume": "19002",
      "turnover": "221092.3",
      "trades": "52"
    },
    {
      "date": "2026-01-26",
      "bid": "11.58",
      "ask": "11.64",
      "open": "11.68",
      "high": "11.70",
      "low": "11.54",
      "close": "11.64",
      "average": "11.6505",
      "volume": "22288",
      "turnover": "259667.08",
      "trades": "50"
    },
    {
      "date": "2026-01-27",
      "bid": "11.46",
      "ask": "11.50",
      "open": "11.56",
      "high": "11.62",
      "low": "11.36",
      "close": "11.44",
      "average": "11.4629",
      "volume": "64740",
      "turnover": "742014.94",
      "trades": "110"
    },
    {
      "date": "2026-01-28",
      "bid": "11.46",
      "ask": "11.60",
      "open": "11.50",
      "high": "11.58",
      "low": "11.44",
      "close": "11.58",
      "average": "11.5038",
      "volume": "11413",
      "turnover": "131301.32",
      "trades": "36"
    },
    {
      "date": "2026-01-29",
      "bid": "11.44",
      "ask": "11.56",
      "open": "11.48",
      "high": "11.56",
      "low": "11.32",
      "close": "11.52",
      "average": "11.4137",
      "volume": "120905",
      "turnover": "1379968.16",
      "trades": "98"
    },
    {
      "date": "2026-01-30",
      "bid": "11.28",
      "ask": "11.30",
      "open": "11.36",
      "high": "11.38",
      "low": "11.26",
      "close": "11.28",
      "average": "11.3019",
      "volume": "35467",
      "turnover": "400843.58",
      "trades": "69"
    },
    {
      "date": "2026-02-02",
      "bid": "11.18",
      "ask": "11.24",
      "open": "11.36",
      "high": "11.36",
      "low": "11.02",
      "close": "11.22",
      "average": "11.1889",
      "volume": "65451",
      "turnover": "732284.74",
      "trades": "110"
    },
    {
      "date": "2026-02-03",
      "bid": "11.26",
      "ask": "11.36",
      "open": "11.26",
      "high": "11.36",
      "low": "11.20",
      "close": "11.34",
      "average": "11.2624",
      "volume": "10071",
      "turnover": "113423.82",
      "trades": "28"
    },
    {
      "date": "2026-02-04",
      "bid": "11.28",
      "ask": "11.36",
      "open": "11.36",
      "high": "11.36",
      "low": "11.06",
      "close": "11.36",
      "average": "11.2776",
      "volume": "74394",
      "turnover": "838973.06",
      "trades": "77"
    },
    {
      "date": "2026-02-05",
      "bid": "11.26",
      "ask": "11.34",
      "open": "11.28",
      "high": "11.36",
      "low": "11.22",
      "close": "11.34",
      "average": "11.2655",
      "volume": "28667",
      "turnover": "322956.61",
      "trades": "37"
    },
    {
      "date": "2026-02-06",
      "bid": "11.22",
      "ask": "11.34",
      "open": "11.34",
      "high": "11.34",
      "low": "11.10",
      "close": "11.34",
      "average": "11.2795",
      "volume": "27585",
      "turnover": "311117.04",
      "trades": "33"
    },
    {
      "date": "2026-02-09",
      "bid": "11.28",
      "ask": "11.38",
      "open": "11.38",
      "high": "11.40",
      "low": "11.22",
      "close": "11.40",
      "average": "11.3397",
      "volume": "8893",
      "turnover": "100844.18",
      "trades": "22"
    },
    {
      "date": "2026-02-10",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.30",
      "high": "11.66",
      "low": "11.30",
      "close": "11.62",
      "average": "11.5349",
      "volume": "44099",
      "turnover": "508676.2",
      "trades": "50"
    },
    {
      "date": "2026-02-11",
      "bid": "11.44",
      "ask": "11.64",
      "open": "11.62",
      "high": "11.70",
      "low": "11.44",
      "close": "11.50",
      "average": "11.5716",
      "volume": "12668",
      "turnover": "146588.82",
      "trades": "39"
    },
    {
      "date": "2026-02-12",
      "bid": "11.26",
      "ask": "11.30",
      "open": "11.50",
      "high": "11.50",
      "low": "11.26",
      "close": "11.26",
      "average": "11.3117",
      "volume": "43592",
      "turnover": "493098.24",
      "trades": "53"
    },
    {
      "date": "2026-02-13",
      "bid": "11.16",
      "ask": "11.40",
      "open": "11.26",
      "high": "11.32",
      "low": "11.02",
      "close": "11.20",
      "average": "11.216",
      "volume": "9699",
      "turnover": "108796.04",
      "trades": "25"
    },
    {
      "date": "2026-02-16",
      "bid": "11.50",
      "ask": "11.56",
      "open": "11.20",
      "high": "11.62",
      "low": "11.20",
      "close": "11.52",
      "average": "11.4583",
      "volume": "88883",
      "turnover": "1018450.46",
      "trades": "66"
    },
    {
      "date": "2026-02-17",
      "bid": "11.62",
      "ask": "11.72",
      "open": "11.52",
      "high": "11.72",
      "low": "11.52",
      "close": "11.60",
      "average": "11.6906",
      "volume": "230707",
      "turnover": "2697071.78",
      "trades": "68"
    },
    {
      "date": "2026-02-18",
      "bid": "11.50",
      "ask": "11.52",
      "open": "11.72",
      "high": "11.74",
      "low": "11.50",
      "close": "11.54",
      "average": "11.5154",
      "volume": "1189025",
      "turnover": "13677350.79",
      "trades": "79"
    },
    {
      "date": "2026-02-19",
      "bid": "11.78",
      "ask": "11.82",
      "open": "11.60",
      "high": "11.88",
      "low": "11.60",
      "close": "11.80",
      "average": "11.7964",
      "volume": "2269070",
      "turnover": "26766649.49",
      "trades": "119"
    },
    {
      "date": "2026-02-20",
      "bid": "11.96",
      "ask": "12.00",
      "open": "11.86",
      "high": "12.08",
      "low": "11.80",
      "close": "11.96",
      "average": "12.0027",
      "volume": "537866",
      "turnover": "6455834.82",
      "trades": "125"
    },
    {
      "date": "2026-02-23",
      "bid": "11.86",
      "ask": "11.90",
      "open": "11.96",
      "high": "11.98",
      "low": "11.88",
      "close": "11.90",
      "average": "11.9162",
      "volume": "102310",
      "turnover": "1218890.02",
      "trades": "68"
    },
    {
      "date": "2026-02-24",
      "bid": "11.90",
      "ask": "11.98",
      "open": "11.92",
      "high": "11.98",
      "low": "11.88",
      "close": "11.98",
      "average": "11.9417",
      "volume": "1006047",
      "turnover": "12014157.7",
      "trades": "75"
    },
    {
      "date": "2026-02-25",
      "bid": "12.00",
      "ask": "12.08",
      "open": "11.98",
      "high": "12.08",
      "low": "11.94",
      "close": "12.08",
      "average": "12.0023",
      "volume": "1217714",
      "turnover": "14615408.32",
      "trades": "96"
    },
    {
      "date": "2026-02-26",
      "bid": "12.30",
      "ask": "12.36",
      "open": "12.12",
      "high": "12.38",
      "low": "12.08",
      "close": "12.36",
      "average": "12.186",
      "volume": "293373",
      "turnover": "3575148.94",
      "trades": "179"
    },
    {
      "date": "2026-02-27",
      "bid": "12.62",
      "ask": "12.84",
      "open": "12.40",
      "high": "12.84",
      "low": "12.28",
      "close": "12.84",
      "average": "12.6588",
      "volume": "1514367",
      "turnover": "19170054.23",
      "trades": "207"
    },
    {
      "date": "2026-03-02",
      "bid": "12.56",
      "ask": "12.60",
      "open": "12.74",
      "high": "12.86",
      "low": "12.50",
      "close": "12.66",
      "average": "12.6524",
      "volume": "113357",
      "turnover": "1434430.04",
      "trades": "109"
    },
    {
      "date": "2026-03-03",
      "bid": "12.24",
      "ask": "12.36",
      "open": "12.56",
      "high": "12.56",
      "low": "12.16",
      "close": "12.28",
      "average": "12.2498",
      "volume": "158095",
      "turnover": "1936592.18",
      "trades": "139"
    },
    {
      "date": "2026-03-04",
      "bid": "12.42",
      "ask": "12.52",
      "open": "12.22",
      "high": "12.60",
      "low": "12.22",
      "close": "12.44",
      "average": "12.4496",
      "volume": "99633",
      "turnover": "1240716.46",
      "trades": "102"
    },
    {
      "date": "2026-03-05",
      "bid": "12.42",
      "ask": "12.48",
      "open": "12.62",
      "high": "12.62",
      "low": "12.42",
      "close": "12.50",
      "average": "12.4269",
      "volume": "44566",
      "turnover": "553815.44",
      "trades": "54"
    },
    {
      "date": "2026-03-06",
      "bid": "12.44",
      "ask": "12.56",
      "open": "12.44",
      "high": "12.60",
      "low": "12.44",
      "close": "12.54",
      "average": "12.4991",
      "volume": "4397408",
      "turnover": "54963812.2",
      "trades": "107"
    },
    {
      "date": "2026-03-09",
      "bid": "12.20",
      "ask": "12.66",
      "open": "12.44",
      "high": "12.48",
      "low": "12.06",
      "close": "12.38",
      "average": "12.3461",
      "volume": "1862959",
      "turnover": "23000331.5",
      "trades": "118"
    },
    {
      "date": "2026-03-10",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.60",
      "high": "12.62",
      "low": "12.50",
      "close": "12.50",
      "average": "12.5347",
      "volume": "358752",
      "turnover": "4496904.32",
      "trades": "77"
    },
    {
      "date": "2026-03-11",
      "bid": "12.26",
      "ask": "12.36",
      "open": "12.50",
      "high": "12.50",
      "low": "12.30",
      "close": "12.34",
      "average": "12.4528",
      "volume": "20911",
      "turnover": "260364.81",
      "trades": "58"
    },
    {
      "date": "2026-03-12",
      "bid": "12.34",
      "ask": "12.46",
      "open": "12.38",
      "high": "12.66",
      "low": "12.30",
      "close": "12.44",
      "average": "12.4319",
      "volume": "507359",
      "turnover": "6307567.46",
      "trades": "152"
    },
    {
      "date": "2026-03-13",
      "bid": "12.34",
      "ask": "12.46",
      "open": "12.36",
      "high": "12.44",
      "low": "12.34",
      "close": "12.44",
      "average": "12.3976",
      "volume": "44209",
      "turnover": "548060.18",
      "trades": "68"
    },
    {
      "date": "2026-03-16",
      "bid": "12.28",
      "ask": "12.36",
      "open": "12.40",
      "high": "12.40",
      "low": "12.08",
      "close": "12.34",
      "average": "12.1942",
      "volume": "215025",
      "turnover": "2622156.23",
      "trades": "126"
    },
    {
      "date": "2026-03-17",
      "bid": "12.38",
      "ask": "12.44",
      "open": "12.28",
      "high": "12.48",
      "low": "12.10",
      "close": "12.44",
      "average": "12.2815",
      "volume": "100875",
      "turnover": "1240914.36",
      "trades": "76"
    },
    {
      "date": "2026-03-18",
      "bid": "12.12",
      "ask": "12.20",
      "open": "12.44",
      "high": "12.50",
      "low": "12.16",
      "close": "12.20",
      "average": "12.2558",
      "volume": "126636",
      "turnover": "1552024.04",
      "trades": "113"
    },
    {
      "date": "2026-03-19",
      "bid": "11.94",
      "ask": "12.04",
      "open": "12.04",
      "high": "12.28",
      "low": "11.94",
      "close": "12.04",
      "average": "12.0427",
      "volume": "74530",
      "turnover": "897544.4",
      "trades": "114"
    },
    {
      "date": "2026-03-20",
      "bid": "11.72",
      "ask": "12.04",
      "open": "11.96",
      "high": "12.14",
      "low": "11.64",
      "close": "11.88",
      "average": "11.9072",
      "volume": "121354",
      "turnover": "1445498.85",
      "trades": "119"
    },
    {
      "date": "2026-03-23",
      "bid": "11.72",
      "ask": "11.88",
      "open": "11.90",
      "high": "11.96",
      "low": "11.20",
      "close": "11.78",
      "average": "11.7338",
      "volume": "200050",
      "turnover": "2346705.61",
      "trades": "182"
    },
    {
      "date": "2026-03-24",
      "bid": "11.64",
      "ask": "11.70",
      "open": "11.74",
      "high": "11.90",
      "low": "11.56",
      "close": "11.70",
      "average": "11.7142",
      "volume": "52607",
      "turnover": "616250.46",
      "trades": "85"
    },
    {
      "date": "2026-03-25",
      "bid": "11.70",
      "ask": "11.74",
      "open": "11.72",
      "high": "11.90",
      "low": "11.62",
      "close": "11.74",
      "average": "11.7371",
      "volume": "486820",
      "turnover": "5713909.92",
      "trades": "129"
    },
    {
      "date": "2026-03-26",
      "bid": "11.60",
      "ask": "11.72",
      "open": "12.22",
      "high": "12.22",
      "low": "11.62",
      "close": "11.72",
      "average": "11.7027",
      "volume": "26173",
      "turnover": "306224.53",
      "trades": "54"
    },
    {
      "date": "2026-03-27",
      "bid": "11.34",
      "ask": "11.48",
      "open": "11.76",
      "high": "11.82",
      "low": "11.34",
      "close": "11.42",
      "average": "11.4941",
      "volume": "140008",
      "turnover": "1608984.71",
      "trades": "127"
    },
    {
      "date": "2026-03-30",
      "bid": "11.28",
      "ask": "11.38",
      "open": "11.44",
      "high": "11.58",
      "low": "11.30",
      "close": "11.40",
      "average": "11.4151",
      "volume": "234028",
      "turnover": "2671401.77",
      "trades": "133"
    },
    {
      "date": "2026-03-31",
      "bid": "11.40",
      "ask": "11.52",
      "open": "11.54",
      "high": "11.68",
      "low": "11.38",
      "close": "11.58",
      "average": "11.5262",
      "volume": "1113047",
      "turnover": "12843075.92",
      "trades": "166"
    },
    {
      "date": "2026-04-01",
      "bid": "11.64",
      "ask": "11.76",
      "open": "11.82",
      "high": "11.84",
      "low": "11.64",
      "close": "11.76",
      "average": "11.7548",
      "volume": "177811",
      "turnover": "2090267.25",
      "trades": "130"
    },
    {
      "date": "2026-04-02",
      "bid": "11.72",
      "ask": "11.82",
      "open": "11.64",
      "high": "11.82",
      "low": "11.62",
      "close": "11.80",
      "average": "11.7667",
      "volume": "30083",
      "turnover": "353978.7",
      "trades": "37"
    },
    {
      "date": "2026-04-07",
      "bid": "11.66",
      "ask": "11.78",
      "open": "11.70",
      "high": "11.96",
      "low": "11.66",
      "close": "11.70",
      "average": "11.7836",
      "volume": "129905",
      "turnover": "1530713.58",
      "trades": "137"
    },
    {
      "date": "2026-04-08",
      "bid": "11.90",
      "ask": "11.94",
      "open": "11.70",
      "high": "12.58",
      "low": "11.70",
      "close": "11.92",
      "average": "11.9982",
      "volume": "239830",
      "turnover": "2879072.98",
      "trades": "158"
    },
    {
      "date": "2026-04-09",
      "bid": "11.94",
      "ask": "12.06",
      "open": "11.90",
      "high": "12.16",
      "low": "11.84",
      "close": "12.06",
      "average": "11.9555",
      "volume": "39921",
      "turnover": "477267.79",
      "trades": "61"
    },
    {
      "date": "2026-04-10",
      "bid": "12.10",
      "ask": "12.26",
      "open": "11.94",
      "high": "12.26",
      "low": "11.90",
      "close": "12.10",
      "average": "12.0079",
      "volume": "155711",
      "turnover": "1869744.42",
      "trades": "140"
    },
    {
      "date": "2026-04-13",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.10",
      "low": "11.90",
      "close": "12.00",
      "average": "11.9565",
      "volume": "24857",
      "turnover": "297202.06",
      "trades": "58"
    },
    {
      "date": "2026-04-14",
      "bid": "12.00",
      "ask": "12.06",
      "open": "12.00",
      "high": "12.06",
      "low": "11.86",
      "close": "12.00",
      "average": "11.9478",
      "volume": "166476",
      "turnover": "1988920.45",
      "trades": "114"
    },
    {
      "date": "2026-04-15",
      "bid": "12.02",
      "ask": "12.06",
      "open": "12.14",
      "high": "12.18",
      "low": "11.98",
      "close": "12.06",
      "average": "12.0644",
      "volume": "117133",
      "turnover": "1413008.05",
      "trades": "97"
    },
    {
      "date": "2026-04-16",
      "bid": "12.18",
      "ask": "12.22",
      "open": "12.02",
      "high": "12.32",
      "low": "12.00",
      "close": "12.22",
      "average": "12.1767",
      "volume": "218342",
      "turnover": "2658692.68",
      "trades": "160"
    },
    {
      "date": "2026-04-17",
      "bid": "12.32",
      "ask": "12.36",
      "open": "12.24",
      "high": "12.50",
      "low": "12.08",
      "close": "12.32",
      "average": "12.187",
      "volume": "1301488",
      "turnover": "15861939.6",
      "trades": "175"
    },
    {
      "date": "2026-04-20",
      "bid": "12.28",
      "ask": "12.32",
      "open": "12.36",
      "high": "12.40",
      "low": "12.14",
      "close": "12.24",
      "average": "12.27",
      "volume": "44788",
      "turnover": "549549.92",
      "trades": "60"
    },
    {
      "date": "2026-04-21",
      "bid": "12.08",
      "ask": "12.18",
      "open": "12.18",
      "high": "12.28",
      "low": "12.04",
      "close": "12.04",
      "average": "12.173",
      "volume": "25394",
      "turnover": "309121.72",
      "trades": "50"
    },
    {
      "date": "2026-04-22",
      "bid": "11.90",
      "ask": "11.94",
      "open": "12.08",
      "high": "12.08",
      "low": "11.90",
      "close": "11.90",
      "average": "11.9716",
      "volume": "82298",
      "turnover": "985140.02",
      "trades": "110"
    },
    {
      "date": "2026-04-23",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.80",
      "high": "12.02",
      "low": "11.80",
      "close": "11.84",
      "average": "11.9117",
      "volume": "148411",
      "turnover": "1767914.61",
      "trades": "218"
    },
    {
      "date": "2026-04-24",
      "bid": "11.62",
      "ask": "11.74",
      "open": "11.78",
      "high": "11.82",
      "low": "11.56",
      "close": "11.78",
      "average": "11.675",
      "volume": "71314",
      "turnover": "832577.47",
      "trades": "101"
    },
    {
      "date": "2026-04-27",
      "bid": "11.60",
      "ask": "11.66",
      "open": "11.80",
      "high": "11.80",
      "low": "11.60",
      "close": "11.62",
      "average": "11.6565",
      "volume": "37979",
      "turnover": "442702.2",
      "trades": "65"
    },
    {
      "date": "2026-04-28",
      "bid": "11.44",
      "ask": "11.52",
      "open": "11.60",
      "high": "11.64",
      "low": "11.44",
      "close": "11.56",
      "average": "11.5621",
      "volume": "76885",
      "turnover": "889090.46",
      "trades": "93"
    },
    {
      "date": "2026-04-29",
      "bid": "11.34",
      "ask": "11.42",
      "open": "11.44",
      "high": "11.48",
      "low": "11.34",
      "close": "11.36",
      "average": "11.3986",
      "volume": "77305",
      "turnover": "881187.64",
      "trades": "102"
    },
    {
      "date": "2026-04-30",
      "bid": "11.32",
      "ask": "11.44",
      "open": "11.44",
      "high": "11.46",
      "low": "11.22",
      "close": "11.32",
      "average": "11.3102",
      "volume": "124154",
      "turnover": "1404220.56",
      "trades": "100"
    },
    {
      "date": "2026-05-04",
      "bid": "11.16",
      "ask": "11.20",
      "open": "11.24",
      "high": "11.30",
      "low": "11.10",
      "close": "11.16",
      "average": "11.1876",
      "volume": "215884",
      "turnover": "2415379.56",
      "trades": "248"
    },
    {
      "date": "2026-05-05",
      "bid": "11.20",
      "ask": "11.26",
      "open": "11.18",
      "high": "11.30",
      "low": "11.18",
      "close": "11.22",
      "average": "11.2218",
      "volume": "48587",
      "turnover": "545257.37",
      "trades": "77"
    },
    {
      "date": "2026-05-06",
      "bid": "11.50",
      "ask": "11.64",
      "open": "11.22",
      "high": "11.60",
      "low": "11.22",
      "close": "11.60",
      "average": "11.3731",
      "volume": "138459",
      "turnover": "1574659.73",
      "trades": "117"
    },
    {
      "date": "2026-05-07",
      "bid": "11.52",
      "ask": "11.58",
      "open": "11.48",
      "high": "11.58",
      "low": "11.48",
      "close": "11.50",
      "average": "11.502",
      "volume": "21580",
      "turnover": "248213.12",
      "trades": "59"
    },
    {
      "date": "2026-05-08",
      "bid": "11.62",
      "ask": "11.66",
      "open": "11.38",
      "high": "11.72",
      "low": "11.36",
      "close": "11.60",
      "average": "11.6276",
      "volume": "136695",
      "turnover": "1589471.5",
      "trades": "122"
    },
    {
      "date": "2026-05-11",
      "bid": "11.88",
      "ask": "12.00",
      "open": "11.56",
      "high": "12.00",
      "low": "11.44",
      "close": "11.58",
      "average": "11.699",
      "volume": "215902",
      "turnover": "2526791.37",
      "trades": "194"
    },
    {
      "date": "2026-05-12",
      "bid": "11.94",
      "ask": "11.98",
      "open": "12.26",
      "high": "12.26",
      "low": "11.84",
      "close": "11.90",
      "average": "12.0018",
      "volume": "74340",
      "turnover": "892237.67",
      "trades": "127"
    },
    {
      "date": "2026-05-13",
      "bid": "11.84",
      "ask": "11.90",
      "open": "12.02",
      "high": "12.08",
      "low": "11.86",
      "close": "11.90",
      "average": "11.9311",
      "volume": "57135",
      "turnover": "681717.12",
      "trades": "66"
    },
    {
      "date": "2026-05-15",
      "bid": "11.80",
      "ask": "11.88",
      "open": "11.82",
      "high": "11.92",
      "low": "11.74",
      "close": "11.80",
      "average": "11.8098",
      "volume": "156114",
      "turnover": "1843663.04",
      "trades": "89"
    },
    {
      "date": "2026-05-18",
      "bid": "11.76",
      "ask": "11.84",
      "open": "11.88",
      "high": "11.88",
      "low": "11.60",
      "close": "11.76",
      "average": "11.6624",
      "volume": "10650445",
      "turnover": "125662703.82",
      "trades": "98"
    },
    {
      "date": "2026-05-19",
      "bid": "11.90",
      "ask": "11.96",
      "open": "11.78",
      "high": "12.12",
      "low": "11.78",
      "close": "11.90",
      "average": "11.9429",
      "volume": "1131902",
      "turnover": "13535340.98",
      "trades": "124"
    },
    {
      "date": "2026-05-20",
      "bid": "12.10",
      "ask": "12.16",
      "open": "11.96",
      "high": "12.18",
      "low": "11.86",
      "close": "12.12",
      "average": "12.0898",
      "volume": "552818",
      "turnover": "6683192.72",
      "trades": "129"
    },
    {
      "date": "2026-05-21",
      "bid": "12.48",
      "ask": "12.50",
      "open": "12.16",
      "high": "12.50",
      "low": "12.06",
      "close": "12.50",
      "average": "12.3865",
      "volume": "804105",
      "turnover": "9970775.9",
      "trades": "241"
    },
    {
      "date": "2026-05-22",
      "bid": "12.48",
      "ask": "12.58",
      "open": "12.58",
      "high": "12.60",
      "low": "12.40",
      "close": "12.54",
      "average": "12.4799",
      "volume": "168578",
      "turnover": "2104044.04",
      "trades": "169"
    },
    {
      "date": "2026-05-25",
      "bid": "12.80",
      "ask": "12.86",
      "open": "12.56",
      "high": "12.92",
      "low": "12.56",
      "close": "12.84",
      "average": "12.7294",
      "volume": "161510",
      "turnover": "2055853.46",
      "trades": "173"
    },
    {
      "date": "2026-05-26",
      "bid": "12.70",
      "ask": "12.76",
      "open": "12.78",
      "high": "12.88",
      "low": "12.56",
      "close": "12.74",
      "average": "12.7354",
      "volume": "160772",
      "turnover": "2047505.88",
      "trades": "198"
    },
    {
      "date": "2026-05-27",
      "bid": "13.04",
      "ask": "13.06",
      "open": "12.86",
      "high": "13.18",
      "low": "12.70",
      "close": "12.98",
      "average": "12.8323",
      "volume": "600838",
      "turnover": "7710939.42",
      "trades": "307"
    },
    {
      "date": "2026-05-28",
      "bid": "13.02",
      "ask": "13.06",
      "open": "13.00",
      "high": "13.06",
      "low": "12.94",
      "close": "13.00",
      "average": "13.0288",
      "volume": "216125",
      "turnover": "2815834.07",
      "trades": "143"
    },
    {
      "date": "2026-05-29",
      "bid": "12.96",
      "ask": "12.98",
      "open": "12.96",
      "high": "13.06",
      "low": "12.78",
      "close": "13.06",
      "average": "13.0293",
      "volume": "224372",
      "turnover": "2923340.08",
      "trades": "142"
    },
    {
      "date": "2026-06-01",
      "bid": "12.44",
      "ask": "12.46",
      "open": "13.06",
      "high": "13.06",
      "low": "12.44",
      "close": "12.44",
      "average": "12.7628",
      "volume": "102545",
      "turnover": "1309076.77",
      "trades": "121"
    },
    {
      "date": "2026-06-02",
      "bid": "12.50",
      "ask": "12.58",
      "open": "12.72",
      "high": "12.76",
      "low": "12.50",
      "close": "12.58",
      "average": "12.6164",
      "volume": "117321",
      "turnover": "1480514.15",
      "trades": "116"
    },
    {
      "date": "2026-06-03",
      "bid": "12.46",
      "ask": "12.54",
      "open": "12.66",
      "high": "12.78",
      "low": "12.40",
      "close": "12.54",
      "average": "12.6291",
      "volume": "381823",
      "turnover": "4839133.76",
      "trades": "173"
    },
    {
      "date": "2026-06-04",
      "bid": "12.24",
      "ask": "12.30",
      "open": "12.52",
      "high": "12.52",
      "low": "12.24",
      "close": "12.26",
      "average": "12.3563",
      "volume": "125084",
      "turnover": "1545643.62",
      "trades": "201"
    },
    {
      "date": "2026-06-05",
      "bid": "12.50",
      "ask": "12.54",
      "open": "12.36",
      "high": "12.68",
      "low": "12.34",
      "close": "12.50",
      "average": "12.5894",
      "volume": "522260",
      "turnover": "6575025.57",
      "trades": "128"
    },
    {
      "date": "2026-06-08",
      "bid": "12.46",
      "ask": "12.48",
      "open": "12.52",
      "high": "12.52",
      "low": "12.30",
      "close": "12.46",
      "average": "12.3736",
      "volume": "75896",
      "turnover": "939272.21",
      "trades": "107"
    },
    {
      "date": "2026-06-09",
      "bid": "12.72",
      "ask": "12.84",
      "open": "12.42",
      "high": "12.84",
      "low": "12.42",
      "close": "12.84",
      "average": "12.7332",
      "volume": "78351",
      "turnover": "997658.84",
      "trades": "116"
    },
    {
      "date": "2026-06-10",
      "bid": "12.64",
      "ask": "12.66",
      "open": "12.84",
      "high": "12.90",
      "low": "12.62",
      "close": "12.64",
      "average": "12.734",
      "volume": "169149",
      "turnover": "2156203.98",
      "trades": "216"
    },
    {
      "date": "2026-06-11",
      "bid": "12.52",
      "ask": "12.56",
      "open": "12.72",
      "high": "12.78",
      "low": "12.52",
      "close": "12.52",
      "average": "12.6828",
      "volume": "23965",
      "turnover": "303979.64",
      "trades": "68"
    },
    {
      "date": "2026-06-12",
      "bid": "12.80",
      "ask": "12.86",
      "open": "12.58",
      "high": "12.98",
      "low": "12.58",
      "close": "12.88",
      "average": "12.826",
      "volume": "148136",
      "turnover": "1901383.84",
      "trades": "189"
    },
    {
      "date": "2026-06-15",
      "bid": "12.96",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.24",
      "low": "12.94",
      "close": "13.02",
      "average": "13.0801",
      "volume": "188826",
      "turnover": "2469868.6",
      "trades": "287"
    },
    {
      "date": "2026-06-16",
      "bid": "12.62",
      "ask": "12.70",
      "open": "13.04",
      "high": "13.04",
      "low": "12.60",
      "close": "12.60",
      "average": "12.7015",
      "volume": "65035",
      "turnover": "827465.12",
      "trades": "176"
    },
    {
      "date": "2026-06-17",
      "bid": "12.42",
      "ask": "12.52",
      "open": "12.54",
      "high": "12.64",
      "low": "12.42",
      "close": "12.50",
      "average": "12.5406",
      "volume": "61812",
      "turnover": "775163.11",
      "trades": "125"
    },
    {
      "date": "2026-06-18",
      "bid": "12.32",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.50",
      "low": "12.24",
      "close": "12.38",
      "average": "12.3302",
      "volume": "62716",
      "turnover": "773286.41",
      "trades": "115"
    },
    {
      "date": "2026-06-22",
      "bid": "12.22",
      "ask": "12.32",
      "open": "12.32",
      "high": "12.36",
      "low": "12.16",
      "close": "12.26",
      "average": "12.2437",
      "volume": "36451",
      "turnover": "446283.08",
      "trades": "96"
    },
    {
      "date": "2026-06-23",
      "bid": "12.16",
      "ask": "12.20",
      "open": "12.14",
      "high": "12.24",
      "low": "12.08",
      "close": "12.22",
      "average": "12.1364",
      "volume": "46978",
      "turnover": "570143.04",
      "trades": "105"
    },
    {
      "date": "2026-06-24",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.20",
      "high": "12.22",
      "low": "12.02",
      "close": "12.16",
      "average": "12.1168",
      "volume": "94324",
      "turnover": "1142897.96",
      "trades": "104"
    },
    {
      "date": "2026-06-25",
      "bid": "12.16",
      "ask": "12.18",
      "open": "12.14",
      "high": "12.28",
      "low": "12.12",
      "close": "12.22",
      "average": "12.1962",
      "volume": "40900",
      "turnover": "498844.91",
      "trades": "88"
    },
    {
      "date": "2026-06-26",
      "bid": "12.10",
      "ask": "12.14",
      "open": "12.16",
      "high": "12.22",
      "low": "12.10",
      "close": "12.20",
      "average": "12.1418",
      "volume": "33261",
      "turnover": "403841.89",
      "trades": "55"
    },
    {
      "date": "2026-06-29",
      "bid": "12.16",
      "ask": "12.18",
      "open": "12.20",
      "high": "12.32",
      "low": "12.10",
      "close": "12.20",
      "average": "12.1778",
      "volume": "47215",
      "turnover": "574977.07",
      "trades": "102"
    },
    {
      "date": "2026-06-30",
      "bid": "12.18",
      "ask": "12.20",
      "open": "12.20",
      "high": "12.28",
      "low": "12.16",
      "close": "12.26",
      "average": "12.2058",
      "volume": "18596",
      "turnover": "226977.76",
      "trades": "66"
    },
    {
      "date": "2026-07-01",
      "bid": "12.12",
      "ask": "12.18",
      "open": "12.20",
      "high": "12.22",
      "low": "11.96",
      "close": "12.18",
      "average": "12.0625",
      "volume": "80360",
      "turnover": "969408.33",
      "trades": "76"
    },
    {
      "date": "2026-07-02",
      "bid": "12.20",
      "ask": "12.26",
      "open": "12.00",
      "high": "12.28",
      "low": "12.00",
      "close": "12.20",
      "average": "12.1215",
      "volume": "149333",
      "turnover": "1810381.07",
      "trades": "171"
    },
    {
      "date": "2026-07-03",
      "bid": "12.34",
      "ask": "12.38",
      "open": "12.28",
      "high": "12.38",
      "low": "12.16",
      "close": "12.36",
      "average": "12.2605",
      "volume": "57464",
      "turnover": "705286.3",
      "trades": "120"
    },
    {
      "date": "2026-07-06",
      "bid": "12.36",
      "ask": "12.42",
      "open": "12.22",
      "high": "12.52",
      "low": "12.22",
      "close": "12.52",
      "average": "12.431",
      "volume": "30812",
      "turnover": "383023.09",
      "trades": "64"
    },
    {
      "date": "2026-07-07",
      "bid": "12.44",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.66",
      "low": "12.36",
      "close": "12.36",
      "average": "12.5021",
      "volume": "65435",
      "turnover": "818228.61",
      "trades": "99"
    },
    {
      "date": "2026-07-08",
      "bid": "12.22",
      "ask": "12.30",
      "open": "12.50",
      "high": "12.50",
      "low": "12.20",
      "close": "12.22",
      "average": "12.2642",
      "volume": "30564",
      "turnover": "374867.76",
      "trades": "102"
    },
    {
      "date": "2026-07-09",
      "bid": "12.36",
      "ask": "12.48",
      "open": "12.40",
      "high": "12.62",
      "low": "12.22",
      "close": "12.46",
      "average": "12.3935",
      "volume": "17645",
      "turnover": "218794.77",
      "trades": "76"
    },
    {
      "date": "2026-07-10",
      "bid": "12.40",
      "ask": "12.48",
      "open": "12.42",
      "high": "12.50",
      "low": "12.36",
      "close": "12.44",
      "average": "12.4346",
      "volume": "52263",
      "turnover": "649897.28",
      "trades": "194"
    },
    {
      "date": "2026-07-13",
      "bid": "12.26",
      "ask": "12.28",
      "open": "12.34",
      "high": "12.42",
      "low": "12.22",
      "close": "12.32",
      "average": "12.2822",
      "volume": "27573",
      "turnover": "338667.56",
      "trades": "82"
    },
    {
      "date": "2026-07-14",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.40",
      "high": "12.42",
      "low": "12.14",
      "close": "12.30",
      "average": "12.2827",
      "volume": "49764",
      "turnover": "611189.28",
      "trades": "142"
    },
    {
      "date": "2026-07-15",
      "bid": "12.34",
      "ask": "12.38",
      "open": "12.26",
      "high": "12.50",
      "low": "12.26",
      "close": "12.36",
      "average": "12.3251",
      "volume": "46839",
      "turnover": "577294.03",
      "trades": "125"
    },
    {
      "date": "2026-07-16",
      "bid": "12.34",
      "ask": "12.44",
      "open": "12.34",
      "high": "12.52",
      "low": "12.32",
      "close": "12.40",
      "average": "12.3859",
      "volume": "35443",
      "turnover": "438991.23",
      "trades": "86"
    },
    {
      "date": "2026-07-17",
      "bid": "12.36",
      "ask": "12.38",
      "open": "12.36",
      "high": "12.46",
      "low": "12.30",
      "close": "12.36",
      "average": "12.3504",
      "volume": "32456",
      "turnover": "400862.94",
      "trades": "124"
    },
    {
      "date": "2026-07-20",
      "bid": "12.10",
      "ask": "12.16",
      "open": "12.36",
      "high": "12.36",
      "low": "12.08",
      "close": "12.10",
      "average": "12.1594",
      "volume": "35685",
      "turnover": "433921.04",
      "trades": "117"
    },
    {
      "date": "2026-07-21",
      "bid": "12.06",
      "ask": "12.08",
      "open": "12.04",
      "high": "12.12",
      "low": "12.04",
      "close": "12.06",
      "average": "12.0741",
      "volume": "16292",
      "turnover": "196710.8",
      "trades": "66"
    },
    {
      "date": "2026-07-22",
      "bid": "12.04",
      "ask": "12.20",
      "open": "12.02",
      "high": "12.20",
      "low": "12.00",
      "close": "12.18",
      "average": "12.0376",
      "volume": "25454",
      "turnover": "306405.2",
      "trades": "78"
    },
    {
      "date": "2026-07-23",
      "bid": "12.08",
      "ask": "12.16",
      "open": "12.04",
      "high": "12.20",
      "low": "11.92",
      "close": "12.10",
      "average": "12.0875",
      "volume": "29096",
      "turnover": "351695.44",
      "trades": "92"
    },
    {
      "date": "2026-07-24",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.06",
      "high": "12.18",
      "low": "12.06",
      "close": "12.18",
      "average": "12.1195",
      "volume": "9843",
      "turnover": "119292.03",
      "trades": "68"
    },
    {
      "date": "2026-07-27",
      "bid": "12.28",
      "ask": "12.40",
      "open": "12.18",
      "high": "12.54",
      "low": "12.04",
      "close": "12.38",
      "average": "12.2841",
      "volume": "15963",
      "turnover": "196043.25",
      "trades": "73"
    },
    {
      "date": "2026-07-28",
      "bid": "12.34",
      "ask": "12.44",
      "open": "12.40",
      "high": "12.46",
      "low": "12.22",
      "close": "12.34",
      "average": "12.3339",
      "volume": "17066",
      "turnover": "210506.74",
      "trades": "79"
    },
    {
      "date": "2026-07-29",
      "bid": "12.24",
      "ask": "12.34",
      "open": "12.32",
      "high": "12.42",
      "low": "12.24",
      "close": "12.30",
      "average": "12.3015",
      "volume": "13948",
      "turnover": "171591.03",
      "trades": "74"
    },
    {
      "date": "2026-07-30",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.24",
      "high": "12.44",
      "low": "12.24",
      "close": "12.28",
      "average": "12.322",
      "volume": "16220",
      "turnover": "199862.68",
      "trades": "65"
    },
    {
      "date": "2026-07-31",
      "bid": "12.20",
      "ask": "12.34",
      "open": "12.48",
      "high": "12.50",
      "low": "12.20",
      "close": "12.34",
      "average": "12.4545",
      "volume": "62739",
      "turnover": "781301.51",
      "trades": "68"
    },
    {
      "date": "2026-08-03",
      "bid": "12.22",
      "ask": "12.32",
      "open": "12.34",
      "high": "12.34",
      "low": "12.20",
      "close": "12.28",
      "average": "12.2183",
      "volume": "30761",
      "turnover": "375829.4",
      "trades": "105"
    },
    {
      "date": "2026-08-04",
      "bid": "12.34",
      "ask": "12.38",
      "open": "12.28",
      "high": "12.36",
      "low": "12.00",
      "close": "12.32",
      "average": "12.259",
      "volume": "349518",
      "turnover": "4284778.59",
      "trades": "142"
    },
    {
      "date": "2026-08-05",
      "bid": "12.20",
      "ask": "12.24",
      "open": "12.36",
      "high": "12.44",
      "low": "12.20",
      "close": "12.20",
      "average": "12.2347",
      "volume": "28520",
      "turnover": "348907.87",
      "trades": "102"
    }
  ]
}