{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX50106/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/steav?id=TX50106",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX50106",
    "asset_class": "SHARES",
    "isin": "FI0009005953",
    "symbol": "STEAV",
    "company": "Stora Enso Oyj A",
    "market": null,
    "last_sale_price": "EUR 9.94",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "17.25",
      "ask": "17.30",
      "open": "17.40",
      "high": "17.40",
      "low": "17.20",
      "close": "17.35",
      "average": "17.3365",
      "volume": "8148",
      "turnover": "141257.7",
      "trades": "63"
    },
    {
      "date": "2021-08-03",
      "bid": "17.40",
      "ask": "17.45",
      "open": "17.25",
      "high": "17.50",
      "low": "17.15",
      "close": "17.45",
      "average": "17.4061",
      "volume": "6666",
      "turnover": "116029.3",
      "trades": "60"
    },
    {
      "date": "2021-08-04",
      "bid": "17.50",
      "ask": "17.70",
      "open": "17.60",
      "high": "17.65",
      "low": "17.45",
      "close": "17.65",
      "average": "17.5863",
      "volume": "6974",
      "turnover": "122647.2",
      "trades": "53"
    },
    {
      "date": "2021-08-05",
      "bid": "17.45",
      "ask": "17.55",
      "open": "17.65",
      "high": "17.70",
      "low": "17.45",
      "close": "17.65",
      "average": "17.5848",
      "volume": "4364",
      "turnover": "76740.2",
      "trades": "43"
    },
    {
      "date": "2021-08-06",
      "bid": "17.45",
      "ask": "17.50",
      "open": "17.80",
      "high": "17.80",
      "low": "17.45",
      "close": "17.45",
      "average": "17.5097",
      "volume": "2212",
      "turnover": "38731.5",
      "trades": "26"
    },
    {
      "date": "2021-08-09",
      "bid": "17.25",
      "ask": "17.35",
      "open": "17.50",
      "high": "17.65",
      "low": "17.25",
      "close": "17.25",
      "average": "17.4375",
      "volume": "3628",
      "turnover": "63263.4",
      "trades": "47"
    },
    {
      "date": "2021-08-10",
      "bid": "17.45",
      "ask": "17.50",
      "open": "17.25",
      "high": "17.55",
      "low": "17.25",
      "close": "17.50",
      "average": "17.4456",
      "volume": "5563",
      "turnover": "97050.1",
      "trades": "48"
    },
    {
      "date": "2021-08-11",
      "bid": "17.65",
      "ask": "17.75",
      "open": "17.50",
      "high": "17.70",
      "low": "17.40",
      "close": "17.70",
      "average": "17.5356",
      "volume": "2593",
      "turnover": "45469.8",
      "trades": "40"
    },
    {
      "date": "2021-08-12",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.50",
      "high": "17.90",
      "low": "17.50",
      "close": "17.70",
      "average": "17.8209",
      "volume": "3762",
      "turnover": "67042.15",
      "trades": "44"
    },
    {
      "date": "2021-08-13",
      "bid": "17.90",
      "ask": "17.95",
      "open": "17.60",
      "high": "18.00",
      "low": "17.60",
      "close": "18.00",
      "average": "17.757",
      "volume": "4605",
      "turnover": "81771",
      "trades": "44"
    },
    {
      "date": "2021-08-16",
      "bid": "17.60",
      "ask": "17.75",
      "open": "17.95",
      "high": "17.95",
      "low": "17.60",
      "close": "17.70",
      "average": "17.7777",
      "volume": "2561",
      "turnover": "45528.75",
      "trades": "31"
    },
    {
      "date": "2021-08-17",
      "bid": "17.50",
      "ask": "17.55",
      "open": "17.65",
      "high": "17.75",
      "low": "17.50",
      "close": "17.60",
      "average": "17.6313",
      "volume": "2951",
      "turnover": "52029.85",
      "trades": "36"
    },
    {
      "date": "2021-08-18",
      "bid": "17.45",
      "ask": "17.55",
      "open": "17.55",
      "high": "17.60",
      "low": "17.25",
      "close": "17.40",
      "average": "17.3822",
      "volume": "8013",
      "turnover": "139283.8",
      "trades": "60"
    },
    {
      "date": "2021-08-19",
      "bid": "17.05",
      "ask": "17.15",
      "open": "17.40",
      "high": "17.50",
      "low": "17.00",
      "close": "17.05",
      "average": "17.2794",
      "volume": "9492",
      "turnover": "164015.65",
      "trades": "85"
    },
    {
      "date": "2021-08-20",
      "bid": "17.05",
      "ask": "17.10",
      "open": "17.00",
      "high": "17.40",
      "low": "16.95",
      "close": "17.40",
      "average": "17.0888",
      "volume": "2935",
      "turnover": "50155.6",
      "trades": "33"
    },
    {
      "date": "2021-08-23",
      "bid": "17.40",
      "ask": "17.55",
      "open": "17.40",
      "high": "17.60",
      "low": "16.90",
      "close": "16.90",
      "average": "17.427",
      "volume": "8871",
      "turnover": "154594.75",
      "trades": "82"
    },
    {
      "date": "2021-08-24",
      "bid": "17.45",
      "ask": "17.55",
      "open": "17.40",
      "high": "17.65",
      "low": "17.40",
      "close": "17.55",
      "average": "17.5503",
      "volume": "3589",
      "turnover": "62988.05",
      "trades": "60"
    },
    {
      "date": "2021-08-25",
      "bid": "17.50",
      "ask": "17.55",
      "open": "17.45",
      "high": "17.55",
      "low": "17.40",
      "close": "17.55",
      "average": "17.4661",
      "volume": "2747",
      "turnover": "47979.3",
      "trades": "36"
    },
    {
      "date": "2021-08-26",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.15",
      "high": "17.40",
      "low": "17.00",
      "close": "17.25",
      "average": "17.1953",
      "volume": "5971",
      "turnover": "102673.05",
      "trades": "58"
    },
    {
      "date": "2021-08-27",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.35",
      "high": "17.75",
      "low": "17.35",
      "close": "17.75",
      "average": "17.5606",
      "volume": "3114",
      "turnover": "54683.75",
      "trades": "49"
    },
    {
      "date": "2021-08-30",
      "bid": "17.70",
      "ask": "17.75",
      "open": "17.80",
      "high": "17.90",
      "low": "17.40",
      "close": "17.40",
      "average": "17.7801",
      "volume": "2067",
      "turnover": "36751.4",
      "trades": "42"
    },
    {
      "date": "2021-08-31",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.65",
      "high": "17.85",
      "low": "17.65",
      "close": "17.80",
      "average": "17.7079",
      "volume": "4857",
      "turnover": "86007.25",
      "trades": "44"
    },
    {
      "date": "2021-09-01",
      "bid": "17.65",
      "ask": "17.75",
      "open": "17.90",
      "high": "17.90",
      "low": "17.60",
      "close": "17.65",
      "average": "17.7399",
      "volume": "4212",
      "turnover": "74720.25",
      "trades": "45"
    },
    {
      "date": "2021-09-02",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.65",
      "high": "17.85",
      "low": "17.65",
      "close": "17.80",
      "average": "17.7663",
      "volume": "2303",
      "turnover": "40915.75",
      "trades": "30"
    },
    {
      "date": "2021-09-03",
      "bid": "17.65",
      "ask": "17.75",
      "open": "17.75",
      "high": "17.80",
      "low": "17.60",
      "close": "17.65",
      "average": "17.7399",
      "volume": "6464",
      "turnover": "114670.9",
      "trades": "45"
    },
    {
      "date": "2021-09-06",
      "bid": "17.70",
      "ask": "17.85",
      "open": "17.85",
      "high": "17.85",
      "low": "17.65",
      "close": "17.80",
      "average": "17.7416",
      "volume": "1794",
      "turnover": "31828.5",
      "trades": "26"
    },
    {
      "date": "2021-09-07",
      "bid": "18.05",
      "ask": "18.20",
      "open": "17.85",
      "high": "18.20",
      "low": "17.70",
      "close": "18.20",
      "average": "18.0193",
      "volume": "7528",
      "turnover": "135649.05",
      "trades": "52"
    },
    {
      "date": "2021-09-08",
      "bid": "17.70",
      "ask": "17.90",
      "open": "18.05",
      "high": "18.05",
      "low": "17.60",
      "close": "17.80",
      "average": "17.8467",
      "volume": "6251",
      "turnover": "111559.85",
      "trades": "57"
    },
    {
      "date": "2021-09-09",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.85",
      "high": "17.85",
      "low": "17.30",
      "close": "17.55",
      "average": "17.465",
      "volume": "6538",
      "turnover": "114185.9",
      "trades": "54"
    },
    {
      "date": "2021-09-10",
      "bid": "17.40",
      "ask": "17.45",
      "open": "17.55",
      "high": "17.60",
      "low": "17.35",
      "close": "17.60",
      "average": "17.4797",
      "volume": "1000",
      "turnover": "17479.7",
      "trades": "23"
    },
    {
      "date": "2021-09-13",
      "bid": "16.75",
      "ask": "16.85",
      "open": "17.60",
      "high": "17.60",
      "low": "16.65",
      "close": "16.85",
      "average": "16.8791",
      "volume": "13911",
      "turnover": "234805",
      "trades": "150"
    },
    {
      "date": "2021-09-14",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.85",
      "high": "16.85",
      "low": "16.40",
      "close": "16.45",
      "average": "16.5537",
      "volume": "11711",
      "turnover": "193859.85",
      "trades": "113"
    },
    {
      "date": "2021-09-15",
      "bid": "16.15",
      "ask": "16.30",
      "open": "16.50",
      "high": "16.50",
      "low": "16.15",
      "close": "16.40",
      "average": "16.2852",
      "volume": "7035",
      "turnover": "114566.05",
      "trades": "62"
    },
    {
      "date": "2021-09-16",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.55",
      "high": "16.55",
      "low": "16.10",
      "close": "16.20",
      "average": "16.3089",
      "volume": "5933",
      "turnover": "96760.7",
      "trades": "67"
    },
    {
      "date": "2021-09-17",
      "bid": "15.65",
      "ask": "15.70",
      "open": "16.20",
      "high": "16.35",
      "low": "15.65",
      "close": "15.65",
      "average": "16.1375",
      "volume": "13947",
      "turnover": "225069.45",
      "trades": "104"
    },
    {
      "date": "2021-09-20",
      "bid": "15.10",
      "ask": "15.25",
      "open": "15.65",
      "high": "15.65",
      "low": "14.90",
      "close": "15.10",
      "average": "15.1503",
      "volume": "17213",
      "turnover": "260781.55",
      "trades": "161"
    },
    {
      "date": "2021-09-21",
      "bid": "15.25",
      "ask": "15.30",
      "open": "15.05",
      "high": "15.50",
      "low": "14.85",
      "close": "15.30",
      "average": "15.2499",
      "volume": "15238",
      "turnover": "232378.45",
      "trades": "131"
    },
    {
      "date": "2021-09-22",
      "bid": "15.70",
      "ask": "15.75",
      "open": "15.35",
      "high": "15.75",
      "low": "15.35",
      "close": "15.70",
      "average": "15.586",
      "volume": "5312",
      "turnover": "82792.7",
      "trades": "62"
    },
    {
      "date": "2021-09-23",
      "bid": "16.10",
      "ask": "16.20",
      "open": "15.90",
      "high": "16.20",
      "low": "15.80",
      "close": "16.20",
      "average": "16.0181",
      "volume": "13898",
      "turnover": "222619.3",
      "trades": "91"
    },
    {
      "date": "2021-09-24",
      "bid": "15.70",
      "ask": "15.80",
      "open": "16.30",
      "high": "16.55",
      "low": "15.70",
      "close": "15.70",
      "average": "15.9938",
      "volume": "20556",
      "turnover": "328768.8",
      "trades": "155"
    },
    {
      "date": "2021-09-27",
      "bid": "15.55",
      "ask": "15.60",
      "open": "15.60",
      "high": "16.05",
      "low": "15.55",
      "close": "15.60",
      "average": "15.8268",
      "volume": "5399",
      "turnover": "85448.65",
      "trades": "68"
    },
    {
      "date": "2021-09-28",
      "bid": "15.05",
      "ask": "15.15",
      "open": "15.80",
      "high": "15.80",
      "low": "15.10",
      "close": "15.10",
      "average": "15.309",
      "volume": "5060",
      "turnover": "77463.5",
      "trades": "44"
    },
    {
      "date": "2021-09-29",
      "bid": "15.15",
      "ask": "15.25",
      "open": "15.05",
      "high": "15.25",
      "low": "15.00",
      "close": "15.25",
      "average": "15.1877",
      "volume": "2670",
      "turnover": "40551.25",
      "trades": "31"
    },
    {
      "date": "2021-09-30",
      "bid": "15.40",
      "ask": "15.55",
      "open": "15.45",
      "high": "15.55",
      "low": "15.30",
      "close": "15.55",
      "average": "15.4591",
      "volume": "2402",
      "turnover": "37132.75",
      "trades": "29"
    },
    {
      "date": "2021-10-01",
      "bid": "15.50",
      "ask": "15.90",
      "open": "15.55",
      "high": "15.95",
      "low": "15.25",
      "close": "15.95",
      "average": "15.6265",
      "volume": "8300",
      "turnover": "129700.1",
      "trades": "84"
    },
    {
      "date": "2021-10-04",
      "bid": "15.45",
      "ask": "15.60",
      "open": "16.20",
      "high": "16.20",
      "low": "15.40",
      "close": "15.45",
      "average": "15.5897",
      "volume": "4326",
      "turnover": "67441",
      "trades": "68"
    },
    {
      "date": "2021-10-05",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.55",
      "high": "15.55",
      "low": "15.20",
      "close": "15.30",
      "average": "15.328",
      "volume": "2423",
      "turnover": "37139.7",
      "trades": "33"
    },
    {
      "date": "2021-10-06",
      "bid": "15.20",
      "ask": "15.35",
      "open": "16.00",
      "high": "16.00",
      "low": "15.05",
      "close": "15.35",
      "average": "15.2888",
      "volume": "3522",
      "turnover": "53847.3",
      "trades": "50"
    },
    {
      "date": "2021-10-07",
      "bid": "15.60",
      "ask": "15.80",
      "open": "15.45",
      "high": "15.85",
      "low": "15.45",
      "close": "15.85",
      "average": "15.652",
      "volume": "1837",
      "turnover": "28752.7",
      "trades": "32"
    },
    {
      "date": "2021-10-08",
      "bid": "15.75",
      "ask": "15.95",
      "open": "15.60",
      "high": "15.90",
      "low": "15.55",
      "close": "15.90",
      "average": "15.7612",
      "volume": "2227",
      "turnover": "35100.15",
      "trades": "29"
    },
    {
      "date": "2021-10-11",
      "bid": "15.55",
      "ask": "15.65",
      "open": "15.85",
      "high": "15.85",
      "low": "15.50",
      "close": "15.55",
      "average": "15.6272",
      "volume": "1176",
      "turnover": "18377.6",
      "trades": "26"
    },
    {
      "date": "2021-10-12",
      "bid": "15.30",
      "ask": "15.40",
      "open": "15.55",
      "high": "15.60",
      "low": "15.10",
      "close": "15.30",
      "average": "15.317",
      "volume": "6731",
      "turnover": "103098.85",
      "trades": "75"
    },
    {
      "date": "2021-10-13",
      "bid": "15.35",
      "ask": "15.45",
      "open": "15.45",
      "high": "15.50",
      "low": "15.25",
      "close": "15.50",
      "average": "15.3909",
      "volume": "3055",
      "turnover": "47019.25",
      "trades": "40"
    },
    {
      "date": "2021-10-14",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.40",
      "high": "15.70",
      "low": "14.45",
      "close": "15.20",
      "average": "15.2796",
      "volume": "19415",
      "turnover": "296652.9",
      "trades": "103"
    },
    {
      "date": "2021-10-15",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.25",
      "high": "15.50",
      "low": "15.10",
      "close": "15.35",
      "average": "15.268",
      "volume": "9013",
      "turnover": "137610.5",
      "trades": "57"
    },
    {
      "date": "2021-10-18",
      "bid": "15.50",
      "ask": "15.55",
      "open": "15.55",
      "high": "15.65",
      "low": "15.40",
      "close": "15.50",
      "average": "15.5399",
      "volume": "3773",
      "turnover": "58631.95",
      "trades": "45"
    },
    {
      "date": "2021-10-19",
      "bid": "16.10",
      "ask": "16.20",
      "open": "15.65",
      "high": "16.15",
      "low": "15.65",
      "close": "16.15",
      "average": "16.024",
      "volume": "5303",
      "turnover": "84975.1",
      "trades": "70"
    },
    {
      "date": "2021-10-20",
      "bid": "16.45",
      "ask": "16.50",
      "open": "16.65",
      "high": "16.70",
      "low": "16.25",
      "close": "16.45",
      "average": "16.4211",
      "volume": "14430",
      "turnover": "236955.85",
      "trades": "145"
    },
    {
      "date": "2021-10-21",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.55",
      "high": "16.85",
      "low": "16.50",
      "close": "16.60",
      "average": "16.6685",
      "volume": "8958",
      "turnover": "149316.55",
      "trades": "123"
    },
    {
      "date": "2021-10-22",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.60",
      "high": "16.90",
      "low": "16.60",
      "close": "16.65",
      "average": "16.7182",
      "volume": "4508",
      "turnover": "75365.6",
      "trades": "53"
    },
    {
      "date": "2021-10-25",
      "bid": "16.25",
      "ask": "16.50",
      "open": "16.60",
      "high": "16.60",
      "low": "16.30",
      "close": "16.30",
      "average": "16.494",
      "volume": "4530",
      "turnover": "74717.6",
      "trades": "41"
    },
    {
      "date": "2021-10-26",
      "bid": "16.60",
      "ask": "16.65",
      "open": "16.55",
      "high": "16.65",
      "low": "16.30",
      "close": "16.65",
      "average": "16.4961",
      "volume": "1568",
      "turnover": "25865.95",
      "trades": "29"
    },
    {
      "date": "2021-10-27",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.60",
      "high": "16.60",
      "low": "16.25",
      "close": "16.30",
      "average": "16.3677",
      "volume": "8296",
      "turnover": "135786.7",
      "trades": "54"
    },
    {
      "date": "2021-10-28",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.20",
      "high": "16.20",
      "low": "15.80",
      "close": "15.90",
      "average": "15.9212",
      "volume": "2117",
      "turnover": "33705.25",
      "trades": "36"
    },
    {
      "date": "2021-10-29",
      "bid": "15.90",
      "ask": "16.15",
      "open": "16.00",
      "high": "16.20",
      "low": "15.90",
      "close": "16.15",
      "average": "16.0363",
      "volume": "1925",
      "turnover": "30869.95",
      "trades": "27"
    },
    {
      "date": "2021-11-01",
      "bid": "15.85",
      "ask": "15.95",
      "open": "16.10",
      "high": "16.10",
      "low": "15.85",
      "close": "15.85",
      "average": "15.9235",
      "volume": "3610",
      "turnover": "57483.95",
      "trades": "58"
    },
    {
      "date": "2021-11-02",
      "bid": "15.70",
      "ask": "15.75",
      "open": "16.00",
      "high": "16.00",
      "low": "15.65",
      "close": "15.70",
      "average": "15.8357",
      "volume": "2200",
      "turnover": "34838.55",
      "trades": "30"
    },
    {
      "date": "2021-11-03",
      "bid": "15.45",
      "ask": "15.60",
      "open": "16.00",
      "high": "16.00",
      "low": "15.40",
      "close": "15.60",
      "average": "15.5559",
      "volume": "13787",
      "turnover": "214482.18",
      "trades": "97"
    },
    {
      "date": "2021-11-04",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.50",
      "high": "15.65",
      "low": "15.35",
      "close": "15.65",
      "average": "15.517",
      "volume": "6180",
      "turnover": "95894.9",
      "trades": "68"
    },
    {
      "date": "2021-11-05",
      "bid": "15.60",
      "ask": "15.80",
      "open": "15.70",
      "high": "15.85",
      "low": "15.55",
      "close": "15.55",
      "average": "15.6938",
      "volume": "1055",
      "turnover": "16556.95",
      "trades": "25"
    },
    {
      "date": "2021-11-08",
      "bid": "15.70",
      "ask": "15.85",
      "open": "15.75",
      "high": "15.90",
      "low": "15.70",
      "close": "15.90",
      "average": "15.8108",
      "volume": "2292",
      "turnover": "36238.45",
      "trades": "43"
    },
    {
      "date": "2021-11-09",
      "bid": "15.95",
      "ask": "16.10",
      "open": "15.70",
      "high": "16.10",
      "low": "15.70",
      "close": "16.05",
      "average": "15.935",
      "volume": "3166",
      "turnover": "50450.1",
      "trades": "38"
    },
    {
      "date": "2021-11-10",
      "bid": "16.00",
      "ask": "16.10",
      "open": "15.90",
      "high": "16.10",
      "low": "15.90",
      "close": "16.10",
      "average": "16.0126",
      "volume": "664",
      "turnover": "10632.35",
      "trades": "20"
    },
    {
      "date": "2021-11-11",
      "bid": "16.35",
      "ask": "16.40",
      "open": "16.10",
      "high": "16.40",
      "low": "16.05",
      "close": "16.40",
      "average": "16.262",
      "volume": "1976",
      "turnover": "32133.8",
      "trades": "36"
    },
    {
      "date": "2021-11-12",
      "bid": "16.30",
      "ask": "16.35",
      "open": "16.35",
      "high": "16.40",
      "low": "16.25",
      "close": "16.30",
      "average": "16.329",
      "volume": "3296",
      "turnover": "53820.25",
      "trades": "33"
    },
    {
      "date": "2021-11-15",
      "bid": "16.25",
      "ask": "16.30",
      "open": "16.40",
      "high": "16.45",
      "low": "16.10",
      "close": "16.10",
      "average": "16.2738",
      "volume": "827",
      "turnover": "13458.4",
      "trades": "30"
    },
    {
      "date": "2021-11-16",
      "bid": "16.10",
      "ask": "16.30",
      "open": "16.40",
      "high": "16.40",
      "low": "16.10",
      "close": "16.10",
      "average": "16.3001",
      "volume": "1552",
      "turnover": "25297.7",
      "trades": "40"
    },
    {
      "date": "2021-11-17",
      "bid": "16.05",
      "ask": "16.15",
      "open": "16.25",
      "high": "16.25",
      "low": "15.95",
      "close": "16.15",
      "average": "16.0591",
      "volume": "4566",
      "turnover": "73325.95",
      "trades": "44"
    },
    {
      "date": "2021-11-18",
      "bid": "15.80",
      "ask": "15.95",
      "open": "16.15",
      "high": "16.15",
      "low": "15.55",
      "close": "15.55",
      "average": "15.9546",
      "volume": "773",
      "turnover": "12332.9",
      "trades": "26"
    },
    {
      "date": "2021-11-19",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.20",
      "low": "15.75",
      "close": "15.75",
      "average": "16.036",
      "volume": "4429",
      "turnover": "71023.3",
      "trades": "39"
    },
    {
      "date": "2021-11-22",
      "bid": "15.90",
      "ask": "16.05",
      "open": "16.00",
      "high": "16.10",
      "low": "15.80",
      "close": "15.85",
      "average": "15.9436",
      "volume": "1040",
      "turnover": "16581.35",
      "trades": "30"
    },
    {
      "date": "2021-11-23",
      "bid": "15.90",
      "ask": "16.05",
      "open": "15.85",
      "high": "16.10",
      "low": "15.50",
      "close": "15.50",
      "average": "15.9865",
      "volume": "1277",
      "turnover": "20414.75",
      "trades": "30"
    },
    {
      "date": "2021-11-24",
      "bid": "15.85",
      "ask": "15.95",
      "open": "15.50",
      "high": "16.10",
      "low": "15.50",
      "close": "15.95",
      "average": "15.9562",
      "volume": "2963",
      "turnover": "47278.3",
      "trades": "31"
    },
    {
      "date": "2021-11-25",
      "bid": "16.15",
      "ask": "16.20",
      "open": "16.00",
      "high": "16.20",
      "low": "15.85",
      "close": "15.85",
      "average": "16.1009",
      "volume": "433",
      "turnover": "6971.7",
      "trades": "11"
    },
    {
      "date": "2021-11-26",
      "bid": "15.70",
      "ask": "15.85",
      "open": "15.85",
      "high": "15.90",
      "low": "15.50",
      "close": "15.50",
      "average": "15.7915",
      "volume": "3922",
      "turnover": "61934.15",
      "trades": "52"
    },
    {
      "date": "2021-11-29",
      "bid": "16.00",
      "ask": "16.15",
      "open": "15.50",
      "high": "16.20",
      "low": "15.50",
      "close": "16.20",
      "average": "15.7772",
      "volume": "6023",
      "turnover": "95026.1",
      "trades": "54"
    },
    {
      "date": "2021-11-30",
      "bid": "15.85",
      "ask": "15.90",
      "open": "16.00",
      "high": "16.10",
      "low": "15.65",
      "close": "15.85",
      "average": "15.9274",
      "volume": "2493",
      "turnover": "39707.05",
      "trades": "37"
    },
    {
      "date": "2021-12-01",
      "bid": "16.25",
      "ask": "16.35",
      "open": "16.15",
      "high": "16.35",
      "low": "16.05",
      "close": "16.15",
      "average": "16.2315",
      "volume": "3864",
      "turnover": "62718.45",
      "trades": "38"
    },
    {
      "date": "2021-12-02",
      "bid": "16.20",
      "ask": "16.45",
      "open": "16.25",
      "high": "16.45",
      "low": "16.10",
      "close": "16.20",
      "average": "16.2549",
      "volume": "3935",
      "turnover": "63963.1",
      "trades": "39"
    },
    {
      "date": "2021-12-03",
      "bid": "15.85",
      "ask": "16.05",
      "open": "16.35",
      "high": "16.35",
      "low": "15.90",
      "close": "16.25",
      "average": "16.1225",
      "volume": "2401",
      "turnover": "38710.05",
      "trades": "35"
    },
    {
      "date": "2021-12-07",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.40",
      "high": "16.65",
      "low": "16.20",
      "close": "16.65",
      "average": "16.4617",
      "volume": "6889",
      "turnover": "113404.9",
      "trades": "69"
    },
    {
      "date": "2021-12-08",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.65",
      "high": "16.85",
      "low": "16.35",
      "close": "16.85",
      "average": "16.5154",
      "volume": "7955",
      "turnover": "131387.95",
      "trades": "60"
    },
    {
      "date": "2021-12-09",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.50",
      "high": "16.65",
      "low": "16.45",
      "close": "16.65",
      "average": "16.542",
      "volume": "12727",
      "turnover": "210530.6",
      "trades": "93"
    },
    {
      "date": "2021-12-10",
      "bid": "16.35",
      "ask": "16.55",
      "open": "16.65",
      "high": "16.65",
      "low": "16.35",
      "close": "16.35",
      "average": "16.5551",
      "volume": "3835",
      "turnover": "63488.75",
      "trades": "35"
    },
    {
      "date": "2021-12-13",
      "bid": "16.10",
      "ask": "16.35",
      "open": "16.35",
      "high": "16.50",
      "low": "16.10",
      "close": "16.15",
      "average": "16.3297",
      "volume": "11220",
      "turnover": "183219.35",
      "trades": "139"
    },
    {
      "date": "2021-12-14",
      "bid": "16.05",
      "ask": "16.15",
      "open": "15.85",
      "high": "16.20",
      "low": "15.85",
      "close": "16.20",
      "average": "16.0831",
      "volume": "6820",
      "turnover": "109686.75",
      "trades": "68"
    },
    {
      "date": "2021-12-15",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.20",
      "high": "16.20",
      "low": "15.95",
      "close": "16.00",
      "average": "16.0708",
      "volume": "5809",
      "turnover": "93355.2",
      "trades": "74"
    },
    {
      "date": "2021-12-16",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.05",
      "high": "16.20",
      "low": "15.95",
      "close": "16.10",
      "average": "16.0737",
      "volume": "7768",
      "turnover": "124860.2",
      "trades": "73"
    },
    {
      "date": "2021-12-17",
      "bid": "16.20",
      "ask": "16.45",
      "open": "16.00",
      "high": "16.75",
      "low": "15.80",
      "close": "16.75",
      "average": "16.6218",
      "volume": "45005",
      "turnover": "748062.8",
      "trades": "119"
    },
    {
      "date": "2021-12-20",
      "bid": "15.80",
      "ask": "15.85",
      "open": "16.35",
      "high": "16.35",
      "low": "15.75",
      "close": "15.80",
      "average": "15.9132",
      "volume": "9524",
      "turnover": "151557.65",
      "trades": "111"
    },
    {
      "date": "2021-12-21",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.90",
      "high": "16.15",
      "low": "15.85",
      "close": "15.85",
      "average": "15.9338",
      "volume": "8114",
      "turnover": "129286.8",
      "trades": "81"
    },
    {
      "date": "2021-12-22",
      "bid": "16.10",
      "ask": "16.30",
      "open": "16.20",
      "high": "16.30",
      "low": "15.85",
      "close": "15.85",
      "average": "16.1051",
      "volume": "5503",
      "turnover": "88626.4",
      "trades": "46"
    },
    {
      "date": "2021-12-23",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.00",
      "high": "16.55",
      "low": "16.00",
      "close": "16.45",
      "average": "16.3414",
      "volume": "2754",
      "turnover": "45004.25",
      "trades": "54"
    },
    {
      "date": "2021-12-27",
      "bid": "16.45",
      "ask": "16.65",
      "open": "16.55",
      "high": "16.75",
      "low": "16.20",
      "close": "16.20",
      "average": "16.48",
      "volume": "3257",
      "turnover": "53675.3",
      "trades": "37"
    },
    {
      "date": "2021-12-28",
      "bid": "16.40",
      "ask": "16.65",
      "open": "16.25",
      "high": "16.80",
      "low": "16.25",
      "close": "16.40",
      "average": "16.503",
      "volume": "5574",
      "turnover": "91987.6",
      "trades": "63"
    },
    {
      "date": "2021-12-29",
      "bid": "16.45",
      "ask": "16.60",
      "open": "16.20",
      "high": "16.65",
      "low": "16.20",
      "close": "16.65",
      "average": "16.5501",
      "volume": "1312",
      "turnover": "21713.7",
      "trades": "20"
    },
    {
      "date": "2021-12-30",
      "bid": "16.40",
      "ask": "16.60",
      "open": "16.50",
      "high": "16.60",
      "low": "16.30",
      "close": "16.60",
      "average": "16.4313",
      "volume": "4211",
      "turnover": "69192.2",
      "trades": "35"
    },
    {
      "date": "2022-01-03",
      "bid": "16.45",
      "ask": "16.55",
      "open": "16.50",
      "high": "16.65",
      "low": "16.40",
      "close": "16.55",
      "average": "16.5154",
      "volume": "5517",
      "turnover": "91115.3",
      "trades": "49"
    },
    {
      "date": "2022-01-04",
      "bid": "16.80",
      "ask": "16.85",
      "open": "16.65",
      "high": "16.85",
      "low": "16.50",
      "close": "16.75",
      "average": "16.7082",
      "volume": "5623",
      "turnover": "93950",
      "trades": "85"
    },
    {
      "date": "2022-01-05",
      "bid": "16.90",
      "ask": "17.10",
      "open": "16.75",
      "high": "17.15",
      "low": "16.75",
      "close": "17.15",
      "average": "16.9951",
      "volume": "5168",
      "turnover": "87830.85",
      "trades": "65"
    },
    {
      "date": "2022-01-07",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.00",
      "high": "17.20",
      "low": "16.80",
      "close": "17.15",
      "average": "16.981",
      "volume": "5323",
      "turnover": "90389.65",
      "trades": "81"
    },
    {
      "date": "2022-01-10",
      "bid": "16.70",
      "ask": "16.80",
      "open": "17.15",
      "high": "17.15",
      "low": "16.70",
      "close": "16.80",
      "average": "16.8913",
      "volume": "2866",
      "turnover": "48410.35",
      "trades": "41"
    },
    {
      "date": "2022-01-11",
      "bid": "16.70",
      "ask": "16.85",
      "open": "16.75",
      "high": "17.00",
      "low": "16.70",
      "close": "16.75",
      "average": "16.8246",
      "volume": "4225",
      "turnover": "71083.8",
      "trades": "48"
    },
    {
      "date": "2022-01-12",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.90",
      "high": "17.10",
      "low": "16.65",
      "close": "17.10",
      "average": "16.8397",
      "volume": "2481",
      "turnover": "41779.25",
      "trades": "36"
    },
    {
      "date": "2022-01-13",
      "bid": "17.20",
      "ask": "17.45",
      "open": "16.90",
      "high": "17.45",
      "low": "16.80",
      "close": "17.45",
      "average": "17.2391",
      "volume": "6535",
      "turnover": "112657.7",
      "trades": "69"
    },
    {
      "date": "2022-01-14",
      "bid": "17.05",
      "ask": "17.15",
      "open": "17.40",
      "high": "17.40",
      "low": "16.90",
      "close": "17.20",
      "average": "16.9879",
      "volume": "6023",
      "turnover": "102318.35",
      "trades": "51"
    },
    {
      "date": "2022-01-17",
      "bid": "16.95",
      "ask": "17.10",
      "open": "17.20",
      "high": "17.20",
      "low": "17.00",
      "close": "17.10",
      "average": "17.0518",
      "volume": "3906",
      "turnover": "66604.3",
      "trades": "30"
    },
    {
      "date": "2022-01-18",
      "bid": "16.95",
      "ask": "17.10",
      "open": "17.05",
      "high": "17.45",
      "low": "16.80",
      "close": "17.45",
      "average": "17.0432",
      "volume": "3885",
      "turnover": "66212.85",
      "trades": "39"
    },
    {
      "date": "2022-01-19",
      "bid": "17.25",
      "ask": "17.40",
      "open": "17.00",
      "high": "17.45",
      "low": "16.90",
      "close": "17.45",
      "average": "17.1065",
      "volume": "4962",
      "turnover": "84882.35",
      "trades": "44"
    },
    {
      "date": "2022-01-20",
      "bid": "17.40",
      "ask": "17.55",
      "open": "17.40",
      "high": "17.55",
      "low": "17.30",
      "close": "17.55",
      "average": "17.4597",
      "volume": "5039",
      "turnover": "87979.25",
      "trades": "57"
    },
    {
      "date": "2022-01-21",
      "bid": "16.75",
      "ask": "16.85",
      "open": "17.10",
      "high": "17.30",
      "low": "16.75",
      "close": "16.85",
      "average": "16.9961",
      "volume": "4685",
      "turnover": "79626.85",
      "trades": "62"
    },
    {
      "date": "2022-01-24",
      "bid": "16.25",
      "ask": "16.40",
      "open": "16.65",
      "high": "16.95",
      "low": "16.20",
      "close": "16.50",
      "average": "16.4855",
      "volume": "11380",
      "turnover": "187605.25",
      "trades": "122"
    },
    {
      "date": "2022-01-25",
      "bid": "16.65",
      "ask": "16.80",
      "open": "16.65",
      "high": "16.90",
      "low": "16.60",
      "close": "16.90",
      "average": "16.7098",
      "volume": "4314",
      "turnover": "72086.2",
      "trades": "59"
    },
    {
      "date": "2022-01-26",
      "bid": "17.20",
      "ask": "17.30",
      "open": "17.00",
      "high": "17.35",
      "low": "17.00",
      "close": "17.35",
      "average": "17.2262",
      "volume": "6894",
      "turnover": "118757.35",
      "trades": "50"
    },
    {
      "date": "2022-01-27",
      "bid": "17.05",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.35",
      "low": "16.90",
      "close": "17.10",
      "average": "17.1359",
      "volume": "14234",
      "turnover": "243912.45",
      "trades": "66"
    },
    {
      "date": "2022-01-28",
      "bid": "17.45",
      "ask": "17.55",
      "open": "17.50",
      "high": "18.00",
      "low": "17.30",
      "close": "17.65",
      "average": "17.8018",
      "volume": "13963",
      "turnover": "248564.8",
      "trades": "148"
    },
    {
      "date": "2022-01-31",
      "bid": "18.05",
      "ask": "18.15",
      "open": "18.00",
      "high": "18.15",
      "low": "17.75",
      "close": "18.05",
      "average": "18.0185",
      "volume": "18515",
      "turnover": "333612.15",
      "trades": "112"
    },
    {
      "date": "2022-02-01",
      "bid": "18.65",
      "ask": "18.70",
      "open": "18.40",
      "high": "18.95",
      "low": "18.25",
      "close": "18.95",
      "average": "18.5346",
      "volume": "5827",
      "turnover": "108001.25",
      "trades": "88"
    },
    {
      "date": "2022-02-02",
      "bid": "18.60",
      "ask": "18.80",
      "open": "18.75",
      "high": "18.95",
      "low": "18.60",
      "close": "18.60",
      "average": "18.8036",
      "volume": "7621",
      "turnover": "143302.55",
      "trades": "91"
    },
    {
      "date": "2022-02-03",
      "bid": "18.30",
      "ask": "18.45",
      "open": "18.60",
      "high": "18.60",
      "low": "18.30",
      "close": "18.45",
      "average": "18.4579",
      "volume": "4545",
      "turnover": "83891.25",
      "trades": "51"
    },
    {
      "date": "2022-02-04",
      "bid": "18.30",
      "ask": "18.45",
      "open": "18.50",
      "high": "18.50",
      "low": "18.30",
      "close": "18.30",
      "average": "18.4065",
      "volume": "2786",
      "turnover": "51280.4",
      "trades": "26"
    },
    {
      "date": "2022-02-07",
      "bid": "18.55",
      "ask": "18.70",
      "open": "18.25",
      "high": "18.70",
      "low": "18.25",
      "close": "18.70",
      "average": "18.4501",
      "volume": "2486",
      "turnover": "45867.05",
      "trades": "40"
    },
    {
      "date": "2022-02-08",
      "bid": "18.90",
      "ask": "18.95",
      "open": "18.70",
      "high": "18.95",
      "low": "18.60",
      "close": "18.90",
      "average": "18.7967",
      "volume": "7497",
      "turnover": "140918.9",
      "trades": "84"
    },
    {
      "date": "2022-02-09",
      "bid": "19.50",
      "ask": "19.55",
      "open": "18.90",
      "high": "19.60",
      "low": "18.85",
      "close": "19.60",
      "average": "19.1974",
      "volume": "10827",
      "turnover": "207850",
      "trades": "115"
    },
    {
      "date": "2022-02-10",
      "bid": "19.50",
      "ask": "19.55",
      "open": "19.65",
      "high": "19.85",
      "low": "19.45",
      "close": "19.50",
      "average": "19.6268",
      "volume": "3166",
      "turnover": "62138.5",
      "trades": "54"
    },
    {
      "date": "2022-02-11",
      "bid": "19.50",
      "ask": "19.65",
      "open": "19.50",
      "high": "19.70",
      "low": "19.30",
      "close": "19.50",
      "average": "19.5063",
      "volume": "3595",
      "turnover": "70125.3",
      "trades": "52"
    },
    {
      "date": "2022-02-14",
      "bid": "18.50",
      "ask": "18.55",
      "open": "19.05",
      "high": "19.10",
      "low": "18.25",
      "close": "18.35",
      "average": "18.4805",
      "volume": "19253",
      "turnover": "355804.75",
      "trades": "135"
    },
    {
      "date": "2022-02-15",
      "bid": "18.85",
      "ask": "19.00",
      "open": "18.50",
      "high": "18.90",
      "low": "18.45",
      "close": "18.45",
      "average": "18.6429",
      "volume": "2673",
      "turnover": "49832.4",
      "trades": "48"
    },
    {
      "date": "2022-02-16",
      "bid": "18.95",
      "ask": "19.10",
      "open": "18.50",
      "high": "19.35",
      "low": "18.50",
      "close": "19.25",
      "average": "19.1029",
      "volume": "3090",
      "turnover": "59028.1",
      "trades": "63"
    },
    {
      "date": "2022-02-17",
      "bid": "18.60",
      "ask": "18.70",
      "open": "19.20",
      "high": "19.20",
      "low": "18.00",
      "close": "18.00",
      "average": "18.7195",
      "volume": "5543",
      "turnover": "103762.1",
      "trades": "63"
    },
    {
      "date": "2022-02-18",
      "bid": "18.55",
      "ask": "18.60",
      "open": "18.80",
      "high": "18.80",
      "low": "18.35",
      "close": "18.50",
      "average": "18.6367",
      "volume": "2091",
      "turnover": "38969.25",
      "trades": "33"
    },
    {
      "date": "2022-02-21",
      "bid": "18.15",
      "ask": "18.25",
      "open": "18.50",
      "high": "18.65",
      "low": "17.85",
      "close": "17.85",
      "average": "18.2782",
      "volume": "4058",
      "turnover": "74173.1",
      "trades": "73"
    },
    {
      "date": "2022-02-22",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.75",
      "high": "18.20",
      "low": "17.60",
      "close": "18.10",
      "average": "17.9143",
      "volume": "3459",
      "turnover": "61993.85",
      "trades": "61"
    },
    {
      "date": "2022-02-23",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.80",
      "high": "18.10",
      "low": "17.80",
      "close": "17.80",
      "average": "17.9854",
      "volume": "3294",
      "turnover": "59244.05",
      "trades": "57"
    },
    {
      "date": "2022-02-24",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.90",
      "high": "17.45",
      "low": "16.60",
      "close": "16.80",
      "average": "17.0069",
      "volume": "6208",
      "turnover": "105578.6",
      "trades": "105"
    },
    {
      "date": "2022-02-25",
      "bid": "18.20",
      "ask": "18.35",
      "open": "16.95",
      "high": "18.30",
      "low": "16.90",
      "close": "17.75",
      "average": "17.4009",
      "volume": "13770",
      "turnover": "239610.55",
      "trades": "150"
    },
    {
      "date": "2022-02-28",
      "bid": "17.55",
      "ask": "17.70",
      "open": "17.25",
      "high": "17.70",
      "low": "17.15",
      "close": "17.20",
      "average": "17.293",
      "volume": "12477",
      "turnover": "215764.85",
      "trades": "116"
    },
    {
      "date": "2022-03-01",
      "bid": "16.40",
      "ask": "16.45",
      "open": "17.65",
      "high": "17.65",
      "low": "16.05",
      "close": "16.05",
      "average": "17.0436",
      "volume": "4487",
      "turnover": "76474.7",
      "trades": "83"
    },
    {
      "date": "2022-03-02",
      "bid": "16.55",
      "ask": "16.60",
      "open": "15.80",
      "high": "16.60",
      "low": "15.40",
      "close": "16.55",
      "average": "15.7872",
      "volume": "28389",
      "turnover": "448184.05",
      "trades": "238"
    },
    {
      "date": "2022-03-03",
      "bid": "15.80",
      "ask": "15.90",
      "open": "16.90",
      "high": "16.90",
      "low": "15.80",
      "close": "15.85",
      "average": "16.2397",
      "volume": "5794",
      "turnover": "94092.75",
      "trades": "64"
    },
    {
      "date": "2022-03-04",
      "bid": "14.90",
      "ask": "15.15",
      "open": "15.25",
      "high": "15.50",
      "low": "14.85",
      "close": "15.05",
      "average": "15.0852",
      "volume": "7394",
      "turnover": "111540.3",
      "trades": "84"
    },
    {
      "date": "2022-03-07",
      "bid": "15.15",
      "ask": "15.35",
      "open": "14.75",
      "high": "15.60",
      "low": "14.15",
      "close": "15.35",
      "average": "14.8149",
      "volume": "13987",
      "turnover": "207216.4",
      "trades": "161"
    },
    {
      "date": "2022-03-08",
      "bid": "15.45",
      "ask": "15.55",
      "open": "15.30",
      "high": "15.80",
      "low": "14.95",
      "close": "15.45",
      "average": "15.4393",
      "volume": "12139",
      "turnover": "187417.5",
      "trades": "94"
    },
    {
      "date": "2022-03-09",
      "bid": "15.95",
      "ask": "16.10",
      "open": "15.80",
      "high": "16.50",
      "low": "15.80",
      "close": "16.05",
      "average": "16.1111",
      "volume": "12820",
      "turnover": "206543.8",
      "trades": "123"
    },
    {
      "date": "2022-03-10",
      "bid": "16.40",
      "ask": "16.50",
      "open": "15.95",
      "high": "17.20",
      "low": "15.95",
      "close": "17.20",
      "average": "16.3718",
      "volume": "4761",
      "turnover": "77946.2",
      "trades": "87"
    },
    {
      "date": "2022-03-11",
      "bid": "16.80",
      "ask": "17.00",
      "open": "16.45",
      "high": "17.30",
      "low": "16.30",
      "close": "17.30",
      "average": "16.9237",
      "volume": "9168",
      "turnover": "155156.5",
      "trades": "107"
    },
    {
      "date": "2022-03-14",
      "bid": "17.75",
      "ask": "17.85",
      "open": "17.50",
      "high": "18.25",
      "low": "17.10",
      "close": "18.25",
      "average": "17.6102",
      "volume": "7733",
      "turnover": "136179.55",
      "trades": "130"
    },
    {
      "date": "2022-03-15",
      "bid": "17.25",
      "ask": "18.70",
      "open": "18.70",
      "high": "18.70",
      "low": "17.25",
      "close": "17.25",
      "average": "17.5677",
      "volume": "9272",
      "turnover": "162888.05",
      "trades": "144"
    },
    {
      "date": "2022-03-16",
      "bid": "17.25",
      "ask": "17.45",
      "open": "17.25",
      "high": "17.55",
      "low": "17.00",
      "close": "17.55",
      "average": "17.3483",
      "volume": "8457",
      "turnover": "146714.6",
      "trades": "89"
    },
    {
      "date": "2022-03-17",
      "bid": "17.10",
      "ask": "17.25",
      "open": "17.55",
      "high": "17.65",
      "low": "16.95",
      "close": "17.40",
      "average": "17.2657",
      "volume": "6211",
      "turnover": "107237",
      "trades": "77"
    },
    {
      "date": "2022-03-18",
      "bid": "17.45",
      "ask": "17.55",
      "open": "17.25",
      "high": "17.70",
      "low": "17.25",
      "close": "17.60",
      "average": "17.53",
      "volume": "19061",
      "turnover": "334140.2",
      "trades": "115"
    },
    {
      "date": "2022-03-21",
      "bid": "17.60",
      "ask": "17.85",
      "open": "17.55",
      "high": "17.85",
      "low": "17.40",
      "close": "17.85",
      "average": "17.5981",
      "volume": "4336",
      "turnover": "76305.5",
      "trades": "58"
    },
    {
      "date": "2022-03-22",
      "bid": "17.90",
      "ask": "18.05",
      "open": "17.85",
      "high": "18.10",
      "low": "17.65",
      "close": "17.65",
      "average": "17.8917",
      "volume": "5912",
      "turnover": "105775.45",
      "trades": "52"
    },
    {
      "date": "2022-03-23",
      "bid": "17.75",
      "ask": "17.90",
      "open": "17.95",
      "high": "18.20",
      "low": "17.75",
      "close": "17.90",
      "average": "17.9776",
      "volume": "2783",
      "turnover": "50031.7",
      "trades": "36"
    },
    {
      "date": "2022-03-24",
      "bid": "18.45",
      "ask": "18.65",
      "open": "17.90",
      "high": "18.60",
      "low": "17.90",
      "close": "18.55",
      "average": "18.3511",
      "volume": "3902",
      "turnover": "71605.95",
      "trades": "55"
    },
    {
      "date": "2022-03-25",
      "bid": "18.35",
      "ask": "18.55",
      "open": "18.00",
      "high": "18.75",
      "low": "18.00",
      "close": "18.70",
      "average": "18.5396",
      "volume": "3327",
      "turnover": "61681.25",
      "trades": "42"
    },
    {
      "date": "2022-03-28",
      "bid": "18.60",
      "ask": "18.70",
      "open": "18.70",
      "high": "18.70",
      "low": "18.45",
      "close": "18.70",
      "average": "18.5684",
      "volume": "4307",
      "turnover": "79973.9",
      "trades": "75"
    },
    {
      "date": "2022-03-29",
      "bid": "18.50",
      "ask": "18.75",
      "open": "18.95",
      "high": "19.35",
      "low": "18.45",
      "close": "18.85",
      "average": "19.0732",
      "volume": "8431",
      "turnover": "160806.3",
      "trades": "106"
    },
    {
      "date": "2022-03-30",
      "bid": "18.40",
      "ask": "18.55",
      "open": "18.95",
      "high": "18.95",
      "low": "18.30",
      "close": "18.40",
      "average": "18.5499",
      "volume": "1349",
      "turnover": "25023.8",
      "trades": "38"
    },
    {
      "date": "2022-03-31",
      "bid": "18.15",
      "ask": "18.25",
      "open": "18.60",
      "high": "18.90",
      "low": "17.65",
      "close": "17.65",
      "average": "18.2852",
      "volume": "6291",
      "turnover": "115032.4",
      "trades": "68"
    },
    {
      "date": "2022-04-01",
      "bid": "18.60",
      "ask": "18.70",
      "open": "18.40",
      "high": "18.70",
      "low": "18.25",
      "close": "18.60",
      "average": "18.4514",
      "volume": "2163",
      "turnover": "39910.45",
      "trades": "32"
    },
    {
      "date": "2022-04-04",
      "bid": "18.55",
      "ask": "18.70",
      "open": "18.75",
      "high": "18.75",
      "low": "18.40",
      "close": "18.60",
      "average": "18.553",
      "volume": "12340",
      "turnover": "228944.4",
      "trades": "72"
    },
    {
      "date": "2022-04-05",
      "bid": "18.95",
      "ask": "19.00",
      "open": "18.40",
      "high": "19.00",
      "low": "18.40",
      "close": "19.00",
      "average": "18.7427",
      "volume": "9206",
      "turnover": "172545",
      "trades": "90"
    },
    {
      "date": "2022-04-06",
      "bid": "18.85",
      "ask": "19.05",
      "open": "19.00",
      "high": "19.20",
      "low": "18.80",
      "close": "19.05",
      "average": "19.0317",
      "volume": "2235",
      "turnover": "42535.8",
      "trades": "42"
    },
    {
      "date": "2022-04-07",
      "bid": "19.55",
      "ask": "19.65",
      "open": "19.15",
      "high": "19.75",
      "low": "19.05",
      "close": "19.75",
      "average": "19.5428",
      "volume": "4986",
      "turnover": "97440.65",
      "trades": "54"
    },
    {
      "date": "2022-04-08",
      "bid": "19.55",
      "ask": "19.80",
      "open": "19.75",
      "high": "19.80",
      "low": "19.10",
      "close": "19.10",
      "average": "19.6159",
      "volume": "1700",
      "turnover": "33347",
      "trades": "42"
    },
    {
      "date": "2022-04-11",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.70",
      "high": "19.70",
      "low": "19.40",
      "close": "19.50",
      "average": "19.5648",
      "volume": "2425",
      "turnover": "47444.75",
      "trades": "33"
    },
    {
      "date": "2022-04-12",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.50",
      "high": "19.50",
      "low": "19.15",
      "close": "19.40",
      "average": "19.3666",
      "volume": "1468",
      "turnover": "28430.2",
      "trades": "29"
    },
    {
      "date": "2022-04-13",
      "bid": "19.60",
      "ask": "19.80",
      "open": "19.50",
      "high": "19.80",
      "low": "19.40",
      "close": "19.50",
      "average": "19.5301",
      "volume": "5023",
      "turnover": "98099.9",
      "trades": "51"
    },
    {
      "date": "2022-04-14",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.55",
      "high": "20.20",
      "low": "19.55",
      "close": "20.00",
      "average": "19.9102",
      "volume": "5027",
      "turnover": "100088.4",
      "trades": "67"
    },
    {
      "date": "2022-04-19",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.00",
      "high": "20.60",
      "low": "20.00",
      "close": "20.30",
      "average": "20.3509",
      "volume": "6367",
      "turnover": "129574.2",
      "trades": "79"
    },
    {
      "date": "2022-04-20",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.30",
      "high": "20.60",
      "low": "19.95",
      "close": "19.95",
      "average": "20.3169",
      "volume": "3798",
      "turnover": "77163.75",
      "trades": "62"
    },
    {
      "date": "2022-04-21",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.30",
      "high": "20.50",
      "low": "20.20",
      "close": "20.20",
      "average": "20.2884",
      "volume": "2708",
      "turnover": "54941.1",
      "trades": "35"
    },
    {
      "date": "2022-04-22",
      "bid": "19.20",
      "ask": "19.25",
      "open": "20.20",
      "high": "20.20",
      "low": "18.85",
      "close": "18.85",
      "average": "19.9049",
      "volume": "7051",
      "turnover": "140349.25",
      "trades": "86"
    },
    {
      "date": "2022-04-25",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.90",
      "high": "19.15",
      "low": "18.25",
      "close": "18.75",
      "average": "18.6289",
      "volume": "5816",
      "turnover": "108345.75",
      "trades": "83"
    },
    {
      "date": "2022-04-26",
      "bid": "18.15",
      "ask": "18.40",
      "open": "18.65",
      "high": "18.70",
      "low": "18.00",
      "close": "18.00",
      "average": "18.3783",
      "volume": "2088",
      "turnover": "38373.95",
      "trades": "54"
    },
    {
      "date": "2022-04-27",
      "bid": "18.90",
      "ask": "19.15",
      "open": "18.10",
      "high": "19.05",
      "low": "18.10",
      "close": "18.85",
      "average": "18.7029",
      "volume": "4662",
      "turnover": "87192.9",
      "trades": "62"
    },
    {
      "date": "2022-04-28",
      "bid": "18.30",
      "ask": "18.50",
      "open": "19.20",
      "high": "19.20",
      "low": "18.30",
      "close": "18.30",
      "average": "18.7029",
      "volume": "2260",
      "turnover": "42268.6",
      "trades": "49"
    },
    {
      "date": "2022-04-29",
      "bid": "19.55",
      "ask": "19.75",
      "open": "18.85",
      "high": "19.70",
      "low": "18.85",
      "close": "19.55",
      "average": "19.319",
      "volume": "5206",
      "turnover": "100574.8",
      "trades": "94"
    },
    {
      "date": "2022-05-02",
      "bid": "19.00",
      "ask": "19.30",
      "open": "20.00",
      "high": "20.00",
      "low": "18.70",
      "close": "19.35",
      "average": "19.3262",
      "volume": "7186",
      "turnover": "138878.35",
      "trades": "119"
    },
    {
      "date": "2022-05-03",
      "bid": "19.00",
      "ask": "19.20",
      "open": "19.00",
      "high": "19.50",
      "low": "18.60",
      "close": "18.60",
      "average": "19.0373",
      "volume": "2003",
      "turnover": "38131.65",
      "trades": "44"
    },
    {
      "date": "2022-05-04",
      "bid": "18.60",
      "ask": "18.70",
      "open": "18.60",
      "high": "19.15",
      "low": "18.60",
      "close": "18.70",
      "average": "18.8734",
      "volume": "2644",
      "turnover": "49901.3",
      "trades": "52"
    },
    {
      "date": "2022-05-05",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.70",
      "high": "19.20",
      "low": "18.60",
      "close": "18.60",
      "average": "18.931",
      "volume": "4444",
      "turnover": "84129.55",
      "trades": "83"
    },
    {
      "date": "2022-05-06",
      "bid": "18.20",
      "ask": "18.35",
      "open": "18.55",
      "high": "18.60",
      "low": "18.05",
      "close": "18.45",
      "average": "18.441",
      "volume": "2717",
      "turnover": "50104.2",
      "trades": "36"
    },
    {
      "date": "2022-05-09",
      "bid": "17.75",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.30",
      "low": "17.75",
      "close": "17.75",
      "average": "18.0739",
      "volume": "3693",
      "turnover": "66746.75",
      "trades": "48"
    },
    {
      "date": "2022-05-10",
      "bid": "17.95",
      "ask": "18.10",
      "open": "17.75",
      "high": "18.30",
      "low": "17.75",
      "close": "17.95",
      "average": "18.0526",
      "volume": "4251",
      "turnover": "76741.8",
      "trades": "50"
    },
    {
      "date": "2022-05-11",
      "bid": "18.35",
      "ask": "18.55",
      "open": "18.15",
      "high": "18.80",
      "low": "18.05",
      "close": "18.55",
      "average": "18.5114",
      "volume": "2173",
      "turnover": "40225.2",
      "trades": "47"
    },
    {
      "date": "2022-05-12",
      "bid": "17.95",
      "ask": "18.05",
      "open": "18.25",
      "high": "18.25",
      "low": "17.75",
      "close": "17.90",
      "average": "17.9219",
      "volume": "2926",
      "turnover": "52439.6",
      "trades": "33"
    },
    {
      "date": "2022-05-13",
      "bid": "17.80",
      "ask": "18.00",
      "open": "18.05",
      "high": "18.10",
      "low": "17.70",
      "close": "17.95",
      "average": "17.9154",
      "volume": "2227",
      "turnover": "39897.55",
      "trades": "46"
    },
    {
      "date": "2022-05-16",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.95",
      "high": "18.35",
      "low": "17.90",
      "close": "17.90",
      "average": "18.1856",
      "volume": "1751",
      "turnover": "31843.05",
      "trades": "36"
    },
    {
      "date": "2022-05-17",
      "bid": "18.70",
      "ask": "18.85",
      "open": "18.50",
      "high": "18.85",
      "low": "18.50",
      "close": "18.50",
      "average": "18.6947",
      "volume": "1993",
      "turnover": "37258.45",
      "trades": "37"
    },
    {
      "date": "2022-05-18",
      "bid": "18.30",
      "ask": "18.60",
      "open": "18.80",
      "high": "18.80",
      "low": "18.45",
      "close": "18.55",
      "average": "18.5925",
      "volume": "2258",
      "turnover": "41981.9",
      "trades": "29"
    },
    {
      "date": "2022-05-19",
      "bid": "18.00",
      "ask": "18.15",
      "open": "18.30",
      "high": "18.30",
      "low": "17.75",
      "close": "18.00",
      "average": "18.0007",
      "volume": "2026",
      "turnover": "36469.35",
      "trades": "52"
    },
    {
      "date": "2022-05-20",
      "bid": "18.10",
      "ask": "18.25",
      "open": "18.00",
      "high": "18.75",
      "low": "18.00",
      "close": "18.25",
      "average": "18.4716",
      "volume": "2747",
      "turnover": "50741.5",
      "trades": "46"
    },
    {
      "date": "2022-05-23",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.20",
      "high": "18.55",
      "low": "18.10",
      "close": "18.40",
      "average": "18.4235",
      "volume": "5564",
      "turnover": "102508.45",
      "trades": "49"
    },
    {
      "date": "2022-05-24",
      "bid": "18.55",
      "ask": "18.70",
      "open": "18.30",
      "high": "18.85",
      "low": "18.30",
      "close": "18.70",
      "average": "18.7497",
      "volume": "2315",
      "turnover": "43405.65",
      "trades": "29"
    },
    {
      "date": "2022-05-25",
      "bid": "18.90",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.00",
      "low": "18.70",
      "close": "19.00",
      "average": "18.8573",
      "volume": "647",
      "turnover": "12200.7",
      "trades": "19"
    },
    {
      "date": "2022-05-27",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.10",
      "high": "19.25",
      "low": "18.60",
      "close": "18.80",
      "average": "19.0689",
      "volume": "4419",
      "turnover": "84265.4",
      "trades": "80"
    },
    {
      "date": "2022-05-30",
      "bid": "19.30",
      "ask": "19.40",
      "open": "18.70",
      "high": "19.50",
      "low": "18.70",
      "close": "19.35",
      "average": "19.1928",
      "volume": "1412",
      "turnover": "27100.3",
      "trades": "40"
    },
    {
      "date": "2022-05-31",
      "bid": "18.40",
      "ask": "18.55",
      "open": "19.50",
      "high": "19.50",
      "low": "17.00",
      "close": "17.00",
      "average": "18.6608",
      "volume": "6295",
      "turnover": "117469.7",
      "trades": "95"
    },
    {
      "date": "2022-06-01",
      "bid": "17.95",
      "ask": "18.20",
      "open": "18.60",
      "high": "18.60",
      "low": "17.75",
      "close": "17.75",
      "average": "18.0593",
      "volume": "6349",
      "turnover": "114658.75",
      "trades": "127"
    },
    {
      "date": "2022-06-02",
      "bid": "18.10",
      "ask": "18.15",
      "open": "18.20",
      "high": "18.30",
      "low": "17.95",
      "close": "18.15",
      "average": "18.1438",
      "volume": "4391",
      "turnover": "79669.35",
      "trades": "69"
    },
    {
      "date": "2022-06-03",
      "bid": "18.05",
      "ask": "18.15",
      "open": "18.00",
      "high": "18.25",
      "low": "18.00",
      "close": "18.05",
      "average": "18.124",
      "volume": "1240",
      "turnover": "22473.75",
      "trades": "46"
    },
    {
      "date": "2022-06-06",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.10",
      "high": "18.35",
      "low": "17.85",
      "close": "18.15",
      "average": "18.1628",
      "volume": "4941",
      "turnover": "89742.6",
      "trades": "122"
    },
    {
      "date": "2022-06-07",
      "bid": "18.35",
      "ask": "18.50",
      "open": "18.55",
      "high": "18.60",
      "low": "18.15",
      "close": "18.35",
      "average": "18.4076",
      "volume": "6029",
      "turnover": "110979.2",
      "trades": "117"
    },
    {
      "date": "2022-06-08",
      "bid": "18.15",
      "ask": "18.30",
      "open": "18.35",
      "high": "18.45",
      "low": "18.05",
      "close": "18.05",
      "average": "18.2774",
      "volume": "2823",
      "turnover": "51597.1",
      "trades": "56"
    },
    {
      "date": "2022-06-09",
      "bid": "17.30",
      "ask": "17.55",
      "open": "18.30",
      "high": "18.30",
      "low": "17.30",
      "close": "17.30",
      "average": "17.676",
      "volume": "5581",
      "turnover": "98649.85",
      "trades": "81"
    },
    {
      "date": "2022-06-10",
      "bid": "17.05",
      "ask": "17.30",
      "open": "17.30",
      "high": "17.30",
      "low": "17.00",
      "close": "17.10",
      "average": "17.24",
      "volume": "1663",
      "turnover": "28670.1",
      "trades": "50"
    },
    {
      "date": "2022-06-13",
      "bid": "16.75",
      "ask": "16.90",
      "open": "17.15",
      "high": "17.35",
      "low": "16.55",
      "close": "16.75",
      "average": "17.0131",
      "volume": "9602",
      "turnover": "163360.1",
      "trades": "94"
    },
    {
      "date": "2022-06-14",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.85",
      "high": "16.85",
      "low": "15.75",
      "close": "15.75",
      "average": "16.2839",
      "volume": "6393",
      "turnover": "104103.1",
      "trades": "125"
    },
    {
      "date": "2022-06-15",
      "bid": "16.55",
      "ask": "16.70",
      "open": "16.20",
      "high": "16.80",
      "low": "16.20",
      "close": "16.70",
      "average": "16.4907",
      "volume": "3980",
      "turnover": "65633.05",
      "trades": "62"
    },
    {
      "date": "2022-06-16",
      "bid": "16.10",
      "ask": "16.20",
      "open": "17.00",
      "high": "17.00",
      "low": "16.05",
      "close": "16.20",
      "average": "16.3799",
      "volume": "814",
      "turnover": "13333.2",
      "trades": "34"
    },
    {
      "date": "2022-06-17",
      "bid": "15.70",
      "ask": "15.80",
      "open": "16.20",
      "high": "16.20",
      "low": "15.60",
      "close": "15.60",
      "average": "15.902",
      "volume": "3743",
      "turnover": "59521",
      "trades": "73"
    },
    {
      "date": "2022-06-20",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.20",
      "high": "16.35",
      "low": "15.65",
      "close": "16.35",
      "average": "16.0506",
      "volume": "3276",
      "turnover": "52581.7",
      "trades": "52"
    },
    {
      "date": "2022-06-21",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.40",
      "high": "16.75",
      "low": "16.25",
      "close": "16.35",
      "average": "16.494",
      "volume": "1836",
      "turnover": "30283.05",
      "trades": "40"
    },
    {
      "date": "2022-06-22",
      "bid": "15.80",
      "ask": "15.95",
      "open": "16.10",
      "high": "16.15",
      "low": "15.75",
      "close": "15.80",
      "average": "15.8793",
      "volume": "5359",
      "turnover": "85097.3",
      "trades": "40"
    },
    {
      "date": "2022-06-23",
      "bid": "15.55",
      "ask": "15.70",
      "open": "16.30",
      "high": "16.35",
      "low": "15.55",
      "close": "15.55",
      "average": "15.6997",
      "volume": "1866",
      "turnover": "29295.6",
      "trades": "31"
    },
    {
      "date": "2022-06-27",
      "bid": "15.85",
      "ask": "16.00",
      "open": "15.60",
      "high": "16.20",
      "low": "15.60",
      "close": "16.15",
      "average": "15.9184",
      "volume": "816",
      "turnover": "12989.4",
      "trades": "23"
    },
    {
      "date": "2022-06-28",
      "bid": "16.20",
      "ask": "16.35",
      "open": "16.20",
      "high": "16.55",
      "low": "16.20",
      "close": "16.25",
      "average": "16.3259",
      "volume": "1014",
      "turnover": "16554.5",
      "trades": "22"
    },
    {
      "date": "2022-06-29",
      "bid": "16.10",
      "ask": "16.15",
      "open": "15.90",
      "high": "16.30",
      "low": "15.90",
      "close": "16.30",
      "average": "15.9339",
      "volume": "1025",
      "turnover": "16332.2",
      "trades": "16"
    },
    {
      "date": "2022-06-30",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.65",
      "high": "15.65",
      "low": "15.25",
      "close": "15.25",
      "average": "15.4652",
      "volume": "2741",
      "turnover": "42390",
      "trades": "62"
    },
    {
      "date": "2022-07-01",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.25",
      "high": "15.35",
      "low": "15.10",
      "close": "15.10",
      "average": "15.2538",
      "volume": "1440",
      "turnover": "21965.5",
      "trades": "31"
    },
    {
      "date": "2022-07-04",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.15",
      "high": "15.85",
      "low": "15.15",
      "close": "15.55",
      "average": "15.5535",
      "volume": "3441",
      "turnover": "53519.45",
      "trades": "63"
    },
    {
      "date": "2022-07-05",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.55",
      "high": "15.85",
      "low": "15.00",
      "close": "15.00",
      "average": "15.2985",
      "volume": "3395",
      "turnover": "51938.3",
      "trades": "60"
    },
    {
      "date": "2022-07-06",
      "bid": "15.45",
      "ask": "15.55",
      "open": "15.05",
      "high": "15.60",
      "low": "15.05",
      "close": "15.25",
      "average": "15.2763",
      "volume": "1283",
      "turnover": "19599.5",
      "trades": "21"
    },
    {
      "date": "2022-07-07",
      "bid": "15.80",
      "ask": "15.95",
      "open": "15.70",
      "high": "15.95",
      "low": "15.55",
      "close": "15.90",
      "average": "15.7382",
      "volume": "2949",
      "turnover": "46412",
      "trades": "31"
    },
    {
      "date": "2022-07-08",
      "bid": "15.75",
      "ask": "15.90",
      "open": "15.85",
      "high": "15.90",
      "low": "15.55",
      "close": "15.85",
      "average": "15.6682",
      "volume": "2084",
      "turnover": "32652.5",
      "trades": "44"
    },
    {
      "date": "2022-07-11",
      "bid": "15.45",
      "ask": "15.55",
      "open": "15.45",
      "high": "15.60",
      "low": "15.30",
      "close": "15.40",
      "average": "15.4504",
      "volume": "4276",
      "turnover": "66065.95",
      "trades": "45"
    },
    {
      "date": "2022-07-12",
      "bid": "15.85",
      "ask": "15.90",
      "open": "15.60",
      "high": "15.90",
      "low": "15.60",
      "close": "15.85",
      "average": "15.7841",
      "volume": "630",
      "turnover": "9944",
      "trades": "16"
    },
    {
      "date": "2022-07-13",
      "bid": "15.55",
      "ask": "15.70",
      "open": "16.00",
      "high": "16.00",
      "low": "15.50",
      "close": "15.65",
      "average": "15.6734",
      "volume": "644",
      "turnover": "10093.7",
      "trades": "19"
    },
    {
      "date": "2022-07-14",
      "bid": "15.40",
      "ask": "15.55",
      "open": "15.65",
      "high": "16.00",
      "low": "15.25",
      "close": "16.00",
      "average": "15.711",
      "volume": "1974",
      "turnover": "31013.55",
      "trades": "29"
    },
    {
      "date": "2022-07-15",
      "bid": "15.85",
      "ask": "15.95",
      "open": "16.00",
      "high": "16.00",
      "low": "15.50",
      "close": "15.90",
      "average": "15.775",
      "volume": "3044",
      "turnover": "48019.1",
      "trades": "35"
    },
    {
      "date": "2022-07-18",
      "bid": "16.05",
      "ask": "16.20",
      "open": "15.95",
      "high": "16.20",
      "low": "15.90",
      "close": "16.15",
      "average": "16.019",
      "volume": "5017",
      "turnover": "80367.2",
      "trades": "46"
    },
    {
      "date": "2022-07-19",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.20",
      "high": "16.55",
      "low": "15.95",
      "close": "16.55",
      "average": "16.1955",
      "volume": "1948",
      "turnover": "31548.8",
      "trades": "23"
    },
    {
      "date": "2022-07-20",
      "bid": "16.65",
      "ask": "16.75",
      "open": "16.45",
      "high": "16.75",
      "low": "16.40",
      "close": "16.60",
      "average": "16.6099",
      "volume": "4432",
      "turnover": "73615.1",
      "trades": "33"
    },
    {
      "date": "2022-07-21",
      "bid": "16.65",
      "ask": "16.80",
      "open": "16.75",
      "high": "16.80",
      "low": "16.35",
      "close": "16.75",
      "average": "16.6477",
      "volume": "2565",
      "turnover": "42701.3",
      "trades": "32"
    },
    {
      "date": "2022-07-22",
      "bid": "15.35",
      "ask": "15.50",
      "open": "16.50",
      "high": "16.50",
      "low": "15.25",
      "close": "15.35",
      "average": "15.5015",
      "volume": "15417",
      "turnover": "238986.25",
      "trades": "148"
    },
    {
      "date": "2022-07-25",
      "bid": "15.45",
      "ask": "15.55",
      "open": "15.60",
      "high": "15.75",
      "low": "15.20",
      "close": "15.55",
      "average": "15.4322",
      "volume": "7697",
      "turnover": "118781.4",
      "trades": "75"
    },
    {
      "date": "2022-07-26",
      "bid": "15.15",
      "ask": "15.30",
      "open": "15.55",
      "high": "15.60",
      "low": "15.15",
      "close": "15.15",
      "average": "15.3988",
      "volume": "5174",
      "turnover": "79673.35",
      "trades": "55"
    },
    {
      "date": "2022-07-27",
      "bid": "15.45",
      "ask": "15.50",
      "open": "15.30",
      "high": "15.55",
      "low": "15.30",
      "close": "15.45",
      "average": "15.4586",
      "volume": "1099",
      "turnover": "16989",
      "trades": "20"
    },
    {
      "date": "2022-07-28",
      "bid": "15.60",
      "ask": "15.75",
      "open": "15.90",
      "high": "15.90",
      "low": "15.55",
      "close": "15.75",
      "average": "15.7781",
      "volume": "745",
      "turnover": "11754.7",
      "trades": "23"
    },
    {
      "date": "2022-07-29",
      "bid": "15.75",
      "ask": "15.85",
      "open": "15.90",
      "high": "15.95",
      "low": "15.80",
      "close": "15.85",
      "average": "15.8392",
      "volume": "2417",
      "turnover": "38283.3",
      "trades": "22"
    },
    {
      "date": "2022-08-01",
      "bid": "15.80",
      "ask": "15.95",
      "open": "15.85",
      "high": "16.05",
      "low": "15.80",
      "close": "15.80",
      "average": "15.9188",
      "volume": "3332",
      "turnover": "53041.35",
      "trades": "58"
    },
    {
      "date": "2022-08-02",
      "bid": "15.55",
      "ask": "15.70",
      "open": "15.80",
      "high": "15.80",
      "low": "15.45",
      "close": "15.70",
      "average": "15.6085",
      "volume": "1254",
      "turnover": "19573.1",
      "trades": "25"
    },
    {
      "date": "2022-08-03",
      "bid": "15.75",
      "ask": "15.90",
      "open": "15.70",
      "high": "15.95",
      "low": "15.65",
      "close": "15.75",
      "average": "15.7717",
      "volume": "2548",
      "turnover": "40186.2",
      "trades": "30"
    },
    {
      "date": "2022-08-04",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.75",
      "high": "16.00",
      "low": "15.75",
      "close": "16.00",
      "average": "15.907",
      "volume": "693",
      "turnover": "11023.55",
      "trades": "26"
    },
    {
      "date": "2022-08-05",
      "bid": "15.75",
      "ask": "15.85",
      "open": "16.10",
      "high": "16.20",
      "low": "15.55",
      "close": "15.55",
      "average": "15.9602",
      "volume": "5130",
      "turnover": "81875.9",
      "trades": "74"
    },
    {
      "date": "2022-08-08",
      "bid": "15.85",
      "ask": "15.95",
      "open": "15.55",
      "high": "16.10",
      "low": "15.55",
      "close": "15.70",
      "average": "15.9314",
      "volume": "4982",
      "turnover": "79370.4",
      "trades": "98"
    },
    {
      "date": "2022-08-09",
      "bid": "15.65",
      "ask": "15.75",
      "open": "15.85",
      "high": "16.05",
      "low": "15.60",
      "close": "15.60",
      "average": "15.8375",
      "volume": "3757",
      "turnover": "59501.6",
      "trades": "63"
    },
    {
      "date": "2022-08-10",
      "bid": "16.30",
      "ask": "16.40",
      "open": "15.90",
      "high": "16.35",
      "low": "15.90",
      "close": "16.30",
      "average": "16.2343",
      "volume": "2903",
      "turnover": "47128.25",
      "trades": "37"
    },
    {
      "date": "2022-08-11",
      "bid": "16.15",
      "ask": "16.30",
      "open": "16.40",
      "high": "16.50",
      "low": "16.15",
      "close": "16.15",
      "average": "16.3645",
      "volume": "2410",
      "turnover": "39438.4",
      "trades": "44"
    },
    {
      "date": "2022-08-12",
      "bid": "16.25",
      "ask": "16.45",
      "open": "16.30",
      "high": "16.50",
      "low": "16.20",
      "close": "16.25",
      "average": "16.269",
      "volume": "4210",
      "turnover": "68492.55",
      "trades": "44"
    },
    {
      "date": "2022-08-15",
      "bid": "16.05",
      "ask": "16.20",
      "open": "16.25",
      "high": "16.35",
      "low": "16.00",
      "close": "16.30",
      "average": "16.1976",
      "volume": "5467",
      "turnover": "88552.25",
      "trades": "41"
    },
    {
      "date": "2022-08-16",
      "bid": "16.20",
      "ask": "16.35",
      "open": "16.35",
      "high": "16.40",
      "low": "16.15",
      "close": "16.25",
      "average": "16.2162",
      "volume": "1739",
      "turnover": "28199.9",
      "trades": "36"
    },
    {
      "date": "2022-08-17",
      "bid": "15.85",
      "ask": "16.00",
      "open": "16.35",
      "high": "16.40",
      "low": "15.90",
      "close": "15.90",
      "average": "16.2586",
      "volume": "3135",
      "turnover": "50970.75",
      "trades": "45"
    },
    {
      "date": "2022-08-18",
      "bid": "16.15",
      "ask": "16.35",
      "open": "15.80",
      "high": "16.35",
      "low": "15.75",
      "close": "15.75",
      "average": "16.1375",
      "volume": "4039",
      "turnover": "65179.4",
      "trades": "39"
    },
    {
      "date": "2022-08-19",
      "bid": "16.10",
      "ask": "16.25",
      "open": "16.30",
      "high": "16.45",
      "low": "16.15",
      "close": "16.25",
      "average": "16.3058",
      "volume": "3092",
      "turnover": "50417.6",
      "trades": "34"
    },
    {
      "date": "2022-08-22",
      "bid": "15.85",
      "ask": "15.95",
      "open": "15.95",
      "high": "16.30",
      "low": "15.75",
      "close": "15.85",
      "average": "16.0396",
      "volume": "2475",
      "turnover": "39698",
      "trades": "41"
    },
    {
      "date": "2022-08-23",
      "bid": "16.05",
      "ask": "16.20",
      "open": "15.80",
      "high": "16.30",
      "low": "15.80",
      "close": "16.05",
      "average": "15.999",
      "volume": "1615",
      "turnover": "25838.35",
      "trades": "38"
    },
    {
      "date": "2022-08-24",
      "bid": "15.75",
      "ask": "15.85",
      "open": "16.05",
      "high": "16.05",
      "low": "15.75",
      "close": "15.85",
      "average": "15.9395",
      "volume": "329",
      "turnover": "5244.1",
      "trades": "14"
    },
    {
      "date": "2022-08-25",
      "bid": "15.60",
      "ask": "15.75",
      "open": "16.20",
      "high": "16.20",
      "low": "15.35",
      "close": "15.75",
      "average": "15.6285",
      "volume": "1765",
      "turnover": "27584.35",
      "trades": "31"
    },
    {
      "date": "2022-08-26",
      "bid": "15.40",
      "ask": "15.65",
      "open": "15.75",
      "high": "15.85",
      "low": "15.45",
      "close": "15.55",
      "average": "15.5733",
      "volume": "2440",
      "turnover": "37998.85",
      "trades": "16"
    },
    {
      "date": "2022-08-29",
      "bid": "15.20",
      "ask": "15.40",
      "open": "15.65",
      "high": "15.65",
      "low": "15.05",
      "close": "15.15",
      "average": "15.3643",
      "volume": "4800",
      "turnover": "73748.45",
      "trades": "54"
    },
    {
      "date": "2022-08-30",
      "bid": "15.35",
      "ask": "15.50",
      "open": "15.20",
      "high": "15.60",
      "low": "15.20",
      "close": "15.40",
      "average": "15.4164",
      "volume": "436",
      "turnover": "6721.55",
      "trades": "12"
    },
    {
      "date": "2022-08-31",
      "bid": "15.45",
      "ask": "15.55",
      "open": "15.40",
      "high": "15.75",
      "low": "15.40",
      "close": "15.40",
      "average": "15.5057",
      "volume": "1846",
      "turnover": "28623.6",
      "trades": "29"
    },
    {
      "date": "2022-09-01",
      "bid": "14.80",
      "ask": "14.95",
      "open": "15.45",
      "high": "15.55",
      "low": "14.80",
      "close": "14.80",
      "average": "15.0602",
      "volume": "5297",
      "turnover": "79773.85",
      "trades": "57"
    },
    {
      "date": "2022-09-02",
      "bid": "14.85",
      "ask": "15.00",
      "open": "14.95",
      "high": "15.05",
      "low": "14.70",
      "close": "15.00",
      "average": "14.8135",
      "volume": "5333",
      "turnover": "79000.55",
      "trades": "67"
    },
    {
      "date": "2022-09-05",
      "bid": "14.65",
      "ask": "14.70",
      "open": "15.05",
      "high": "15.20",
      "low": "14.45",
      "close": "14.65",
      "average": "14.7879",
      "volume": "4077",
      "turnover": "60290.1",
      "trades": "52"
    },
    {
      "date": "2022-09-06",
      "bid": "14.70",
      "ask": "14.95",
      "open": "14.70",
      "high": "14.90",
      "low": "14.55",
      "close": "14.70",
      "average": "14.7381",
      "volume": "9294",
      "turnover": "136975.9",
      "trades": "58"
    },
    {
      "date": "2022-09-07",
      "bid": "14.50",
      "ask": "14.75",
      "open": "14.70",
      "high": "14.70",
      "low": "14.50",
      "close": "14.50",
      "average": "14.6026",
      "volume": "1284",
      "turnover": "18749.8",
      "trades": "21"
    },
    {
      "date": "2022-09-08",
      "bid": "14.50",
      "ask": "14.70",
      "open": "14.75",
      "high": "15.00",
      "low": "14.45",
      "close": "14.65",
      "average": "14.7622",
      "volume": "6777",
      "turnover": "100043.25",
      "trades": "73"
    },
    {
      "date": "2022-09-09",
      "bid": "14.95",
      "ask": "15.15",
      "open": "15.75",
      "high": "15.75",
      "low": "14.70",
      "close": "15.15",
      "average": "15.0302",
      "volume": "7013",
      "turnover": "105406.7",
      "trades": "68"
    },
    {
      "date": "2022-09-12",
      "bid": "15.50",
      "ask": "15.65",
      "open": "16.20",
      "high": "16.20",
      "low": "15.10",
      "close": "15.50",
      "average": "15.2703",
      "volume": "5692",
      "turnover": "86918.6",
      "trades": "75"
    },
    {
      "date": "2022-09-13",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.50",
      "high": "16.15",
      "low": "15.50",
      "close": "15.70",
      "average": "15.8633",
      "volume": "4840",
      "turnover": "76778.45",
      "trades": "60"
    },
    {
      "date": "2022-09-14",
      "bid": "15.05",
      "ask": "15.20",
      "open": "15.90",
      "high": "15.90",
      "low": "15.05",
      "close": "15.10",
      "average": "15.4014",
      "volume": "2684",
      "turnover": "41337.45",
      "trades": "41"
    },
    {
      "date": "2022-09-15",
      "bid": "14.90",
      "ask": "15.05",
      "open": "15.20",
      "high": "15.50",
      "low": "15.00",
      "close": "15.10",
      "average": "15.1646",
      "volume": "1633",
      "turnover": "24763.85",
      "trades": "27"
    },
    {
      "date": "2022-09-16",
      "bid": "15.30",
      "ask": "15.40",
      "open": "15.05",
      "high": "16.10",
      "low": "15.00",
      "close": "16.10",
      "average": "15.3331",
      "volume": "6195",
      "turnover": "94988.4",
      "trades": "54"
    },
    {
      "date": "2022-09-19",
      "bid": "15.30",
      "ask": "15.45",
      "open": "16.10",
      "high": "16.10",
      "low": "14.95",
      "close": "15.30",
      "average": "15.3137",
      "volume": "8280",
      "turnover": "126797.05",
      "trades": "100"
    },
    {
      "date": "2022-09-20",
      "bid": "14.80",
      "ask": "14.85",
      "open": "15.50",
      "high": "15.60",
      "low": "14.85",
      "close": "14.90",
      "average": "15.2041",
      "volume": "2435",
      "turnover": "37022.1",
      "trades": "36"
    },
    {
      "date": "2022-09-21",
      "bid": "14.90",
      "ask": "15.10",
      "open": "14.90",
      "high": "15.10",
      "low": "14.80",
      "close": "14.90",
      "average": "14.8714",
      "volume": "1003",
      "turnover": "14916.05",
      "trades": "28"
    },
    {
      "date": "2022-09-22",
      "bid": "14.50",
      "ask": "14.65",
      "open": "15.10",
      "high": "15.10",
      "low": "14.60",
      "close": "14.80",
      "average": "14.7308",
      "volume": "1686",
      "turnover": "24836.1",
      "trades": "31"
    },
    {
      "date": "2022-09-23",
      "bid": "13.85",
      "ask": "14.00",
      "open": "14.80",
      "high": "14.80",
      "low": "13.80",
      "close": "14.00",
      "average": "14.1735",
      "volume": "9269",
      "turnover": "131374.25",
      "trades": "120"
    },
    {
      "date": "2022-09-26",
      "bid": "13.85",
      "ask": "13.95",
      "open": "14.00",
      "high": "14.05",
      "low": "13.70",
      "close": "13.85",
      "average": "13.8815",
      "volume": "3728",
      "turnover": "51750.1",
      "trades": "89"
    },
    {
      "date": "2022-09-27",
      "bid": "14.00",
      "ask": "14.10",
      "open": "13.65",
      "high": "14.30",
      "low": "13.65",
      "close": "14.15",
      "average": "14.1731",
      "volume": "1765",
      "turnover": "25015.5",
      "trades": "32"
    },
    {
      "date": "2022-09-28",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.20",
      "high": "14.20",
      "low": "13.65",
      "close": "14.10",
      "average": "13.8871",
      "volume": "2607",
      "turnover": "36203.8",
      "trades": "37"
    },
    {
      "date": "2022-09-29",
      "bid": "13.50",
      "ask": "13.65",
      "open": "14.00",
      "high": "14.00",
      "low": "13.40",
      "close": "13.50",
      "average": "13.6434",
      "volume": "4201",
      "turnover": "57316.1",
      "trades": "50"
    },
    {
      "date": "2022-09-30",
      "bid": "13.75",
      "ask": "13.90",
      "open": "13.50",
      "high": "13.90",
      "low": "13.50",
      "close": "13.90",
      "average": "13.7061",
      "volume": "2461",
      "turnover": "33730.65",
      "trades": "59"
    },
    {
      "date": "2022-10-03",
      "bid": "14.25",
      "ask": "14.35",
      "open": "13.90",
      "high": "15.90",
      "low": "13.50",
      "close": "15.90",
      "average": "14.065",
      "volume": "2958",
      "turnover": "41604.2",
      "trades": "65"
    },
    {
      "date": "2022-10-04",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.65",
      "high": "15.65",
      "low": "14.60",
      "close": "15.00",
      "average": "14.8278",
      "volume": "11126",
      "turnover": "164974.6",
      "trades": "124"
    },
    {
      "date": "2022-10-05",
      "bid": "14.65",
      "ask": "14.80",
      "open": "15.00",
      "high": "15.00",
      "low": "14.45",
      "close": "14.50",
      "average": "14.7847",
      "volume": "3871",
      "turnover": "57231.6",
      "trades": "57"
    },
    {
      "date": "2022-10-06",
      "bid": "14.45",
      "ask": "14.60",
      "open": "14.60",
      "high": "14.80",
      "low": "14.40",
      "close": "14.55",
      "average": "14.5989",
      "volume": "1489",
      "turnover": "21737.8",
      "trades": "27"
    },
    {
      "date": "2022-10-07",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.65",
      "high": "14.65",
      "low": "14.00",
      "close": "14.00",
      "average": "14.2712",
      "volume": "3519",
      "turnover": "50220.5",
      "trades": "59"
    },
    {
      "date": "2022-10-10",
      "bid": "14.00",
      "ask": "14.40",
      "open": "14.75",
      "high": "14.75",
      "low": "14.05",
      "close": "14.20",
      "average": "14.2361",
      "volume": "1639",
      "turnover": "23333",
      "trades": "49"
    },
    {
      "date": "2022-10-11",
      "bid": "14.20",
      "ask": "14.35",
      "open": "14.45",
      "high": "14.50",
      "low": "14.05",
      "close": "14.15",
      "average": "14.298",
      "volume": "4568",
      "turnover": "65313.4",
      "trades": "32"
    },
    {
      "date": "2022-10-12",
      "bid": "14.40",
      "ask": "14.55",
      "open": "14.15",
      "high": "14.65",
      "low": "14.15",
      "close": "14.40",
      "average": "14.5243",
      "volume": "3171",
      "turnover": "46056.5",
      "trades": "34"
    },
    {
      "date": "2022-10-13",
      "bid": "14.35",
      "ask": "14.50",
      "open": "14.65",
      "high": "14.65",
      "low": "14.00",
      "close": "14.35",
      "average": "14.2091",
      "volume": "3165",
      "turnover": "44971.9",
      "trades": "39"
    },
    {
      "date": "2022-10-14",
      "bid": "14.70",
      "ask": "14.85",
      "open": "14.90",
      "high": "14.95",
      "low": "14.55",
      "close": "14.65",
      "average": "14.7767",
      "volume": "3521",
      "turnover": "52028.7",
      "trades": "44"
    },
    {
      "date": "2022-10-17",
      "bid": "15.15",
      "ask": "15.40",
      "open": "14.90",
      "high": "15.45",
      "low": "14.70",
      "close": "15.40",
      "average": "15.0044",
      "volume": "2808",
      "turnover": "42132.3",
      "trades": "41"
    },
    {
      "date": "2022-10-18",
      "bid": "15.05",
      "ask": "15.15",
      "open": "15.65",
      "high": "15.65",
      "low": "15.10",
      "close": "15.15",
      "average": "15.3939",
      "volume": "2909",
      "turnover": "44780.95",
      "trades": "39"
    },
    {
      "date": "2022-10-19",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.55",
      "high": "15.55",
      "low": "15.00",
      "close": "15.15",
      "average": "15.0654",
      "volume": "2004",
      "turnover": "30191.15",
      "trades": "32"
    },
    {
      "date": "2022-10-20",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.05",
      "high": "15.20",
      "low": "14.90",
      "close": "15.10",
      "average": "15.0466",
      "volume": "3582",
      "turnover": "53896.95",
      "trades": "34"
    },
    {
      "date": "2022-10-21",
      "bid": "14.80",
      "ask": "14.90",
      "open": "15.30",
      "high": "15.30",
      "low": "14.20",
      "close": "14.90",
      "average": "14.536",
      "volume": "10699",
      "turnover": "155520.9",
      "trades": "125"
    },
    {
      "date": "2022-10-24",
      "bid": "15.20",
      "ask": "15.25",
      "open": "15.25",
      "high": "15.30",
      "low": "15.05",
      "close": "15.25",
      "average": "15.1809",
      "volume": "5686",
      "turnover": "86318.35",
      "trades": "64"
    },
    {
      "date": "2022-10-25",
      "bid": "15.25",
      "ask": "15.35",
      "open": "15.25",
      "high": "15.35",
      "low": "15.10",
      "close": "15.25",
      "average": "15.2478",
      "volume": "3309",
      "turnover": "50454.95",
      "trades": "46"
    },
    {
      "date": "2022-10-26",
      "bid": "15.35",
      "ask": "15.50",
      "open": "15.25",
      "high": "15.70",
      "low": "15.25",
      "close": "15.35",
      "average": "15.4137",
      "volume": "6039",
      "turnover": "93083.4",
      "trades": "79"
    },
    {
      "date": "2022-10-27",
      "bid": "15.00",
      "ask": "15.25",
      "open": "15.50",
      "high": "15.50",
      "low": "15.05",
      "close": "15.10",
      "average": "15.2679",
      "volume": "2499",
      "turnover": "38154.4",
      "trades": "48"
    },
    {
      "date": "2022-10-28",
      "bid": "14.45",
      "ask": "14.60",
      "open": "15.10",
      "high": "15.30",
      "low": "14.40",
      "close": "14.55",
      "average": "14.7836",
      "volume": "4566",
      "turnover": "67501.85",
      "trades": "52"
    },
    {
      "date": "2022-10-31",
      "bid": "14.50",
      "ask": "14.65",
      "open": "14.55",
      "high": "14.90",
      "low": "14.55",
      "close": "14.75",
      "average": "14.788",
      "volume": "2725",
      "turnover": "40297.3",
      "trades": "33"
    },
    {
      "date": "2022-11-01",
      "bid": "14.50",
      "ask": "14.65",
      "open": "14.50",
      "high": "14.95",
      "low": "14.45",
      "close": "14.55",
      "average": "14.6991",
      "volume": "6008",
      "turnover": "88311.95",
      "trades": "78"
    },
    {
      "date": "2022-11-02",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.65",
      "high": "14.70",
      "low": "14.50",
      "close": "14.65",
      "average": "14.646",
      "volume": "1500",
      "turnover": "21968.95",
      "trades": "26"
    },
    {
      "date": "2022-11-03",
      "bid": "14.25",
      "ask": "14.40",
      "open": "14.80",
      "high": "14.80",
      "low": "14.20",
      "close": "14.40",
      "average": "14.2909",
      "volume": "2091",
      "turnover": "29882.35",
      "trades": "42"
    },
    {
      "date": "2022-11-04",
      "bid": "14.80",
      "ask": "15.00",
      "open": "14.45",
      "high": "15.10",
      "low": "14.45",
      "close": "14.95",
      "average": "14.8279",
      "volume": "6929",
      "turnover": "102742.65",
      "trades": "39"
    },
    {
      "date": "2022-11-07",
      "bid": "14.95",
      "ask": "15.05",
      "open": "15.40",
      "high": "15.40",
      "low": "14.90",
      "close": "14.90",
      "average": "15.1253",
      "volume": "1548",
      "turnover": "23414",
      "trades": "28"
    },
    {
      "date": "2022-11-08",
      "bid": "15.00",
      "ask": "15.15",
      "open": "14.80",
      "high": "15.15",
      "low": "14.80",
      "close": "15.15",
      "average": "14.9812",
      "volume": "4125",
      "turnover": "61797.55",
      "trades": "56"
    },
    {
      "date": "2022-11-09",
      "bid": "14.85",
      "ask": "15.00",
      "open": "15.25",
      "high": "15.25",
      "low": "14.80",
      "close": "14.85",
      "average": "15.0166",
      "volume": "2731",
      "turnover": "41010.45",
      "trades": "42"
    },
    {
      "date": "2022-11-10",
      "bid": "15.00",
      "ask": "15.15",
      "open": "14.85",
      "high": "15.25",
      "low": "14.75",
      "close": "15.25",
      "average": "14.9072",
      "volume": "1677",
      "turnover": "24999.35",
      "trades": "42"
    },
    {
      "date": "2022-11-11",
      "bid": "15.05",
      "ask": "15.15",
      "open": "15.25",
      "high": "15.35",
      "low": "15.00",
      "close": "15.15",
      "average": "15.1587",
      "volume": "4177",
      "turnover": "63318.05",
      "trades": "49"
    },
    {
      "date": "2022-11-14",
      "bid": "15.05",
      "ask": "15.25",
      "open": "15.10",
      "high": "15.30",
      "low": "14.95",
      "close": "15.15",
      "average": "15.1077",
      "volume": "5128",
      "turnover": "77472.3",
      "trades": "46"
    },
    {
      "date": "2022-11-15",
      "bid": "14.90",
      "ask": "15.05",
      "open": "15.15",
      "high": "15.20",
      "low": "14.90",
      "close": "14.90",
      "average": "15.0594",
      "volume": "1436",
      "turnover": "21625.35",
      "trades": "27"
    },
    {
      "date": "2022-11-16",
      "bid": "14.60",
      "ask": "15.30",
      "open": "14.90",
      "high": "14.95",
      "low": "14.65",
      "close": "14.95",
      "average": "14.8253",
      "volume": "2599",
      "turnover": "38530.85",
      "trades": "49"
    },
    {
      "date": "2022-11-17",
      "bid": "14.75",
      "ask": "14.90",
      "open": "15.30",
      "high": "15.30",
      "low": "14.75",
      "close": "14.80",
      "average": "14.9044",
      "volume": "2182",
      "turnover": "32521.4",
      "trades": "31"
    },
    {
      "date": "2022-11-18",
      "bid": "14.90",
      "ask": "15.00",
      "open": "14.95",
      "high": "15.05",
      "low": "14.70",
      "close": "14.70",
      "average": "14.8851",
      "volume": "2632",
      "turnover": "39177.6",
      "trades": "28"
    },
    {
      "date": "2022-11-21",
      "bid": "14.75",
      "ask": "14.95",
      "open": "15.05",
      "high": "15.30",
      "low": "14.70",
      "close": "14.90",
      "average": "14.8414",
      "volume": "5928",
      "turnover": "87979.85",
      "trades": "52"
    },
    {
      "date": "2022-11-22",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.00",
      "high": "15.25",
      "low": "14.90",
      "close": "15.15",
      "average": "15.0514",
      "volume": "5582",
      "turnover": "84017.15",
      "trades": "39"
    },
    {
      "date": "2022-11-23",
      "bid": "14.95",
      "ask": "15.10",
      "open": "15.15",
      "high": "15.15",
      "low": "15.10",
      "close": "15.10",
      "average": "15.117",
      "volume": "274",
      "turnover": "4142.05",
      "trades": "15"
    },
    {
      "date": "2022-11-24",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.10",
      "high": "15.20",
      "low": "15.10",
      "close": "15.15",
      "average": "15.1641",
      "volume": "941",
      "turnover": "14269.4",
      "trades": "12"
    },
    {
      "date": "2022-11-25",
      "bid": "14.90",
      "ask": "15.05",
      "open": "15.15",
      "high": "15.15",
      "low": "14.90",
      "close": "14.95",
      "average": "15.0178",
      "volume": "921",
      "turnover": "13831.4",
      "trades": "15"
    },
    {
      "date": "2022-11-28",
      "bid": "14.80",
      "ask": "14.90",
      "open": "15.30",
      "high": "15.35",
      "low": "14.80",
      "close": "14.95",
      "average": "15.0421",
      "volume": "10551",
      "turnover": "158709.4",
      "trades": "113"
    },
    {
      "date": "2022-11-29",
      "bid": "15.00",
      "ask": "15.05",
      "open": "14.95",
      "high": "15.25",
      "low": "14.80",
      "close": "15.25",
      "average": "15.0024",
      "volume": "3080",
      "turnover": "46207.25",
      "trades": "33"
    },
    {
      "date": "2022-11-30",
      "bid": "14.95",
      "ask": "15.10",
      "open": "15.15",
      "high": "15.25",
      "low": "14.90",
      "close": "14.95",
      "average": "15.0828",
      "volume": "6668",
      "turnover": "100571.8",
      "trades": "57"
    },
    {
      "date": "2022-12-01",
      "bid": "15.20",
      "ask": "15.35",
      "open": "15.25",
      "high": "15.35",
      "low": "15.05",
      "close": "15.35",
      "average": "15.1917",
      "volume": "2283",
      "turnover": "34682.65",
      "trades": "30"
    },
    {
      "date": "2022-12-02",
      "bid": "15.30",
      "ask": "15.45",
      "open": "15.35",
      "high": "15.50",
      "low": "15.15",
      "close": "15.50",
      "average": "15.3406",
      "volume": "2815",
      "turnover": "43183.8",
      "trades": "25"
    },
    {
      "date": "2022-12-05",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.45",
      "high": "15.85",
      "low": "15.30",
      "close": "15.80",
      "average": "15.5866",
      "volume": "8107",
      "turnover": "126360.5",
      "trades": "60"
    },
    {
      "date": "2022-12-07",
      "bid": "15.35",
      "ask": "15.55",
      "open": "15.30",
      "high": "15.55",
      "low": "15.05",
      "close": "15.05",
      "average": "15.2815",
      "volume": "7045",
      "turnover": "107657.9",
      "trades": "59"
    },
    {
      "date": "2022-12-08",
      "bid": "15.10",
      "ask": "15.25",
      "open": "15.60",
      "high": "15.60",
      "low": "15.10",
      "close": "15.10",
      "average": "15.339",
      "volume": "4153",
      "turnover": "63703",
      "trades": "42"
    },
    {
      "date": "2022-12-09",
      "bid": "15.40",
      "ask": "15.55",
      "open": "15.50",
      "high": "15.60",
      "low": "15.30",
      "close": "15.60",
      "average": "15.3783",
      "volume": "3351",
      "turnover": "51532.7",
      "trades": "35"
    },
    {
      "date": "2022-12-12",
      "bid": "14.95",
      "ask": "15.10",
      "open": "15.55",
      "high": "15.55",
      "low": "14.90",
      "close": "15.25",
      "average": "15.1319",
      "volume": "5963",
      "turnover": "90231.25",
      "trades": "59"
    },
    {
      "date": "2022-12-13",
      "bid": "14.95",
      "ask": "15.00",
      "open": "15.20",
      "high": "15.25",
      "low": "15.00",
      "close": "15.00",
      "average": "15.1315",
      "volume": "2552",
      "turnover": "38615.65",
      "trades": "51"
    },
    {
      "date": "2022-12-14",
      "bid": "14.55",
      "ask": "14.60",
      "open": "15.00",
      "high": "15.00",
      "low": "14.55",
      "close": "14.60",
      "average": "14.6924",
      "volume": "6631",
      "turnover": "97425.5",
      "trades": "61"
    },
    {
      "date": "2022-12-15",
      "bid": "14.20",
      "ask": "14.40",
      "open": "14.60",
      "high": "14.70",
      "low": "14.05",
      "close": "14.25",
      "average": "14.2427",
      "volume": "11307",
      "turnover": "161041.8",
      "trades": "96"
    },
    {
      "date": "2022-12-16",
      "bid": "13.95",
      "ask": "14.10",
      "open": "14.40",
      "high": "14.45",
      "low": "13.90",
      "close": "14.10",
      "average": "14.0499",
      "volume": "6031",
      "turnover": "84734.65",
      "trades": "139"
    },
    {
      "date": "2022-12-19",
      "bid": "14.05",
      "ask": "14.15",
      "open": "14.20",
      "high": "14.20",
      "low": "13.90",
      "close": "14.15",
      "average": "14.0386",
      "volume": "4574",
      "turnover": "64212.55",
      "trades": "46"
    },
    {
      "date": "2022-12-20",
      "bid": "14.15",
      "ask": "14.35",
      "open": "14.15",
      "high": "14.30",
      "low": "14.00",
      "close": "14.15",
      "average": "14.1467",
      "volume": "3538",
      "turnover": "50051.05",
      "trades": "41"
    },
    {
      "date": "2022-12-21",
      "bid": "14.40",
      "ask": "14.55",
      "open": "14.25",
      "high": "14.55",
      "low": "14.20",
      "close": "14.55",
      "average": "14.3926",
      "volume": "4017",
      "turnover": "57814.9",
      "trades": "46"
    },
    {
      "date": "2022-12-22",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.50",
      "high": "14.65",
      "low": "14.30",
      "close": "14.30",
      "average": "14.501",
      "volume": "5193",
      "turnover": "75303.9",
      "trades": "44"
    },
    {
      "date": "2022-12-23",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.35",
      "high": "14.40",
      "low": "14.20",
      "close": "14.25",
      "average": "14.3162",
      "volume": "1719",
      "turnover": "24609.5",
      "trades": "22"
    },
    {
      "date": "2022-12-27",
      "bid": "14.25",
      "ask": "14.40",
      "open": "14.45",
      "high": "14.50",
      "low": "14.25",
      "close": "14.40",
      "average": "14.3204",
      "volume": "2460",
      "turnover": "35228.1",
      "trades": "45"
    },
    {
      "date": "2022-12-28",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.65",
      "high": "14.65",
      "low": "14.25",
      "close": "14.25",
      "average": "14.403",
      "volume": "4264",
      "turnover": "61414.35",
      "trades": "45"
    },
    {
      "date": "2022-12-29",
      "bid": "13.95",
      "ask": "14.10",
      "open": "14.30",
      "high": "14.30",
      "low": "13.95",
      "close": "14.10",
      "average": "14.0524",
      "volume": "5021",
      "turnover": "70556.95",
      "trades": "74"
    },
    {
      "date": "2022-12-30",
      "bid": "13.85",
      "ask": "13.90",
      "open": "14.05",
      "high": "14.05",
      "low": "13.85",
      "close": "13.90",
      "average": "13.932",
      "volume": "7407",
      "turnover": "103194.35",
      "trades": "78"
    },
    {
      "date": "2023-01-02",
      "bid": "14.05",
      "ask": "14.15",
      "open": "14.05",
      "high": "14.15",
      "low": "14.00",
      "close": "14.15",
      "average": "14.0534",
      "volume": "2305",
      "turnover": "32393.15",
      "trades": "23"
    },
    {
      "date": "2023-01-03",
      "bid": "13.95",
      "ask": "14.10",
      "open": "14.15",
      "high": "14.15",
      "low": "14.00",
      "close": "14.05",
      "average": "14.0805",
      "volume": "2223",
      "turnover": "31300.85",
      "trades": "41"
    },
    {
      "date": "2023-01-04",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.05",
      "high": "14.35",
      "low": "14.05",
      "close": "14.30",
      "average": "14.225",
      "volume": "2123",
      "turnover": "30199.65",
      "trades": "23"
    },
    {
      "date": "2023-01-05",
      "bid": "14.45",
      "ask": "14.60",
      "open": "14.35",
      "high": "14.60",
      "low": "14.05",
      "close": "14.60",
      "average": "14.2199",
      "volume": "3172",
      "turnover": "45105.5",
      "trades": "38"
    },
    {
      "date": "2023-01-09",
      "bid": "14.80",
      "ask": "14.95",
      "open": "14.85",
      "high": "14.95",
      "low": "14.65",
      "close": "14.80",
      "average": "14.7622",
      "volume": "8002",
      "turnover": "118127.1",
      "trades": "55"
    },
    {
      "date": "2023-01-10",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.95",
      "high": "14.95",
      "low": "14.60",
      "close": "14.75",
      "average": "14.7642",
      "volume": "1328",
      "turnover": "19606.8",
      "trades": "24"
    },
    {
      "date": "2023-01-11",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.60",
      "high": "14.75",
      "low": "14.55",
      "close": "14.70",
      "average": "14.6075",
      "volume": "1969",
      "turnover": "28762.1",
      "trades": "24"
    },
    {
      "date": "2023-01-12",
      "bid": "14.75",
      "ask": "14.85",
      "open": "14.90",
      "high": "14.95",
      "low": "14.75",
      "close": "14.95",
      "average": "14.8115",
      "volume": "1016",
      "turnover": "15048.5",
      "trades": "20"
    },
    {
      "date": "2023-01-13",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.80",
      "high": "14.90",
      "low": "14.75",
      "close": "14.80",
      "average": "14.8062",
      "volume": "3395",
      "turnover": "50266.95",
      "trades": "39"
    },
    {
      "date": "2023-01-16",
      "bid": "14.95",
      "ask": "15.05",
      "open": "14.85",
      "high": "15.10",
      "low": "14.80",
      "close": "14.95",
      "average": "14.8828",
      "volume": "6002",
      "turnover": "89326.85",
      "trades": "40"
    },
    {
      "date": "2023-01-17",
      "bid": "14.85",
      "ask": "14.95",
      "open": "14.85",
      "high": "15.00",
      "low": "14.85",
      "close": "14.85",
      "average": "14.8814",
      "volume": "501",
      "turnover": "7455.6",
      "trades": "14"
    },
    {
      "date": "2023-01-18",
      "bid": "14.95",
      "ask": "15.05",
      "open": "14.85",
      "high": "15.10",
      "low": "14.85",
      "close": "15.05",
      "average": "14.986",
      "volume": "1532",
      "turnover": "22958.55",
      "trades": "26"
    },
    {
      "date": "2023-01-19",
      "bid": "14.75",
      "ask": "14.85",
      "open": "15.05",
      "high": "15.05",
      "low": "14.75",
      "close": "14.95",
      "average": "14.8521",
      "volume": "5857",
      "turnover": "86988.6",
      "trades": "61"
    },
    {
      "date": "2023-01-20",
      "bid": "14.65",
      "ask": "14.75",
      "open": "14.95",
      "high": "14.95",
      "low": "14.65",
      "close": "14.80",
      "average": "14.7725",
      "volume": "5624",
      "turnover": "83080.45",
      "trades": "65"
    },
    {
      "date": "2023-01-23",
      "bid": "14.95",
      "ask": "15.10",
      "open": "14.80",
      "high": "15.10",
      "low": "14.75",
      "close": "15.10",
      "average": "15.0319",
      "volume": "3508",
      "turnover": "52731.85",
      "trades": "61"
    },
    {
      "date": "2023-01-24",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.25",
      "high": "15.25",
      "low": "15.00",
      "close": "15.10",
      "average": "15.0974",
      "volume": "2741",
      "turnover": "41382",
      "trades": "45"
    },
    {
      "date": "2023-01-25",
      "bid": "14.75",
      "ask": "14.85",
      "open": "15.00",
      "high": "15.00",
      "low": "14.80",
      "close": "14.85",
      "average": "14.9183",
      "volume": "1186",
      "turnover": "17693.15",
      "trades": "32"
    },
    {
      "date": "2023-01-26",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.90",
      "high": "15.55",
      "low": "14.75",
      "close": "15.55",
      "average": "15.2201",
      "volume": "6400",
      "turnover": "97408.85",
      "trades": "76"
    },
    {
      "date": "2023-01-27",
      "bid": "14.60",
      "ask": "14.75",
      "open": "15.55",
      "high": "15.55",
      "low": "14.50",
      "close": "14.80",
      "average": "14.6959",
      "volume": "21598",
      "turnover": "317401.15",
      "trades": "197"
    },
    {
      "date": "2023-01-30",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.60",
      "high": "14.70",
      "low": "14.55",
      "close": "14.70",
      "average": "14.6426",
      "volume": "5452",
      "turnover": "79831.6",
      "trades": "63"
    },
    {
      "date": "2023-01-31",
      "bid": "14.25",
      "ask": "14.35",
      "open": "14.70",
      "high": "14.70",
      "low": "14.00",
      "close": "14.35",
      "average": "14.2678",
      "volume": "10050",
      "turnover": "143391.2",
      "trades": "126"
    },
    {
      "date": "2023-02-01",
      "bid": "14.55",
      "ask": "14.65",
      "open": "14.40",
      "high": "14.70",
      "low": "14.35",
      "close": "14.70",
      "average": "14.5629",
      "volume": "4694",
      "turnover": "68358.1",
      "trades": "68"
    },
    {
      "date": "2023-02-02",
      "bid": "15.00",
      "ask": "15.05",
      "open": "14.70",
      "high": "15.15",
      "low": "14.70",
      "close": "14.75",
      "average": "14.921",
      "volume": "8298",
      "turnover": "123814.5",
      "trades": "76"
    },
    {
      "date": "2023-02-03",
      "bid": "15.15",
      "ask": "15.20",
      "open": "14.80",
      "high": "15.35",
      "low": "14.80",
      "close": "14.95",
      "average": "15.1549",
      "volume": "6307",
      "turnover": "95581.85",
      "trades": "85"
    },
    {
      "date": "2023-02-06",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.05",
      "high": "15.30",
      "low": "15.00",
      "close": "15.10",
      "average": "15.1024",
      "volume": "2339",
      "turnover": "35324.5",
      "trades": "48"
    },
    {
      "date": "2023-02-07",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.10",
      "high": "15.30",
      "low": "15.00",
      "close": "15.00",
      "average": "15.1815",
      "volume": "2702",
      "turnover": "41020.3",
      "trades": "42"
    },
    {
      "date": "2023-02-08",
      "bid": "14.80",
      "ask": "14.85",
      "open": "15.05",
      "high": "15.05",
      "low": "14.80",
      "close": "14.80",
      "average": "14.9333",
      "volume": "4097",
      "turnover": "61181.6",
      "trades": "63"
    },
    {
      "date": "2023-02-09",
      "bid": "14.80",
      "ask": "14.85",
      "open": "14.85",
      "high": "14.90",
      "low": "14.80",
      "close": "14.90",
      "average": "14.8404",
      "volume": "1135",
      "turnover": "16843.9",
      "trades": "43"
    },
    {
      "date": "2023-02-10",
      "bid": "14.40",
      "ask": "14.55",
      "open": "14.90",
      "high": "14.90",
      "low": "14.45",
      "close": "14.70",
      "average": "14.596",
      "volume": "4398",
      "turnover": "64193.35",
      "trades": "72"
    },
    {
      "date": "2023-02-13",
      "bid": "14.70",
      "ask": "14.80",
      "open": "14.70",
      "high": "14.90",
      "low": "14.45",
      "close": "14.85",
      "average": "14.6231",
      "volume": "5848",
      "turnover": "85516.1",
      "trades": "59"
    },
    {
      "date": "2023-02-14",
      "bid": "14.75",
      "ask": "14.80",
      "open": "14.85",
      "high": "15.00",
      "low": "14.75",
      "close": "14.80",
      "average": "14.9166",
      "volume": "4397",
      "turnover": "65588.1",
      "trades": "57"
    },
    {
      "date": "2023-02-15",
      "bid": "14.65",
      "ask": "14.75",
      "open": "14.85",
      "high": "14.85",
      "low": "14.60",
      "close": "14.80",
      "average": "14.7206",
      "volume": "3619",
      "turnover": "53273.9",
      "trades": "60"
    },
    {
      "date": "2023-02-16",
      "bid": "14.70",
      "ask": "14.85",
      "open": "14.85",
      "high": "14.95",
      "low": "14.70",
      "close": "14.80",
      "average": "14.7927",
      "volume": "1351",
      "turnover": "19984.95",
      "trades": "46"
    },
    {
      "date": "2023-02-17",
      "bid": "14.55",
      "ask": "14.60",
      "open": "14.70",
      "high": "14.70",
      "low": "14.50",
      "close": "14.65",
      "average": "14.6121",
      "volume": "1536",
      "turnover": "22444.25",
      "trades": "30"
    },
    {
      "date": "2023-02-20",
      "bid": "14.70",
      "ask": "14.80",
      "open": "14.65",
      "high": "14.85",
      "low": "14.65",
      "close": "14.75",
      "average": "14.7474",
      "volume": "1190",
      "turnover": "17549.45",
      "trades": "28"
    },
    {
      "date": "2023-02-21",
      "bid": "14.65",
      "ask": "14.70",
      "open": "14.85",
      "high": "14.85",
      "low": "14.65",
      "close": "14.65",
      "average": "14.7333",
      "volume": "1304",
      "turnover": "19212.2",
      "trades": "29"
    },
    {
      "date": "2023-02-22",
      "bid": "14.55",
      "ask": "14.65",
      "open": "14.70",
      "high": "14.70",
      "low": "14.50",
      "close": "14.65",
      "average": "14.5513",
      "volume": "3021",
      "turnover": "43959.35",
      "trades": "34"
    },
    {
      "date": "2023-02-23",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.65",
      "high": "14.65",
      "low": "14.40",
      "close": "14.45",
      "average": "14.5195",
      "volume": "1669",
      "turnover": "24233.05",
      "trades": "31"
    },
    {
      "date": "2023-02-24",
      "bid": "14.25",
      "ask": "14.35",
      "open": "14.45",
      "high": "14.60",
      "low": "14.20",
      "close": "14.40",
      "average": "14.4096",
      "volume": "2748",
      "turnover": "39597.6",
      "trades": "37"
    },
    {
      "date": "2023-02-27",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.60",
      "high": "14.65",
      "low": "14.40",
      "close": "14.60",
      "average": "14.4592",
      "volume": "2485",
      "turnover": "35931.15",
      "trades": "42"
    },
    {
      "date": "2023-02-28",
      "bid": "14.65",
      "ask": "14.70",
      "open": "14.60",
      "high": "14.85",
      "low": "14.55",
      "close": "14.85",
      "average": "14.6297",
      "volume": "2735",
      "turnover": "40012.35",
      "trades": "37"
    },
    {
      "date": "2023-03-01",
      "bid": "14.90",
      "ask": "15.00",
      "open": "14.90",
      "high": "15.05",
      "low": "14.85",
      "close": "14.90",
      "average": "14.9412",
      "volume": "1433",
      "turnover": "21410.75",
      "trades": "36"
    },
    {
      "date": "2023-03-02",
      "bid": "14.90",
      "ask": "15.05",
      "open": "14.90",
      "high": "15.05",
      "low": "14.75",
      "close": "15.05",
      "average": "14.9248",
      "volume": "1823",
      "turnover": "27207.2",
      "trades": "41"
    },
    {
      "date": "2023-03-03",
      "bid": "15.05",
      "ask": "15.15",
      "open": "15.00",
      "high": "15.15",
      "low": "14.95",
      "close": "15.05",
      "average": "15.0732",
      "volume": "3230",
      "turnover": "48686.45",
      "trades": "39"
    },
    {
      "date": "2023-03-06",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.10",
      "high": "15.10",
      "low": "14.90",
      "close": "15.00",
      "average": "15.0336",
      "volume": "2536",
      "turnover": "38125.25",
      "trades": "45"
    },
    {
      "date": "2023-03-07",
      "bid": "14.65",
      "ask": "14.80",
      "open": "15.00",
      "high": "15.05",
      "low": "14.65",
      "close": "14.65",
      "average": "14.7934",
      "volume": "2548",
      "turnover": "37693.7",
      "trades": "39"
    },
    {
      "date": "2023-03-08",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.60",
      "high": "14.75",
      "low": "14.55",
      "close": "14.65",
      "average": "14.5901",
      "volume": "2741",
      "turnover": "39991.45",
      "trades": "31"
    },
    {
      "date": "2023-03-09",
      "bid": "14.35",
      "ask": "14.50",
      "open": "14.75",
      "high": "14.75",
      "low": "14.45",
      "close": "14.45",
      "average": "14.636",
      "volume": "2257",
      "turnover": "33033.35",
      "trades": "20"
    },
    {
      "date": "2023-03-10",
      "bid": "14.10",
      "ask": "14.30",
      "open": "14.40",
      "high": "14.40",
      "low": "14.10",
      "close": "14.25",
      "average": "14.2765",
      "volume": "6096",
      "turnover": "87029.25",
      "trades": "31"
    },
    {
      "date": "2023-03-13",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.30",
      "high": "14.60",
      "low": "14.25",
      "close": "14.30",
      "average": "14.3821",
      "volume": "2409",
      "turnover": "34646.45",
      "trades": "54"
    },
    {
      "date": "2023-03-14",
      "bid": "14.25",
      "ask": "14.35",
      "open": "14.95",
      "high": "14.95",
      "low": "14.25",
      "close": "14.25",
      "average": "14.3941",
      "volume": "5932",
      "turnover": "85386.05",
      "trades": "48"
    },
    {
      "date": "2023-03-15",
      "bid": "13.85",
      "ask": "14.00",
      "open": "14.35",
      "high": "14.60",
      "low": "13.70",
      "close": "13.85",
      "average": "14.0567",
      "volume": "10550",
      "turnover": "148297.95",
      "trades": "77"
    },
    {
      "date": "2023-03-16",
      "bid": "14.00",
      "ask": "14.25",
      "open": "13.85",
      "high": "14.20",
      "low": "13.80",
      "close": "14.20",
      "average": "13.9698",
      "volume": "1736",
      "turnover": "24251.65",
      "trades": "24"
    },
    {
      "date": "2023-03-17",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.80",
      "high": "13.85",
      "low": "13.05",
      "close": "13.20",
      "average": "13.4397",
      "volume": "7174",
      "turnover": "96416.45",
      "trades": "108"
    },
    {
      "date": "2023-03-20",
      "bid": "13.05",
      "ask": "13.15",
      "open": "13.20",
      "high": "13.20",
      "low": "12.90",
      "close": "13.15",
      "average": "13.077",
      "volume": "4984",
      "turnover": "65175.9",
      "trades": "105"
    },
    {
      "date": "2023-03-21",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.15",
      "high": "13.40",
      "low": "13.15",
      "close": "13.30",
      "average": "13.2986",
      "volume": "9399",
      "turnover": "124993.45",
      "trades": "71"
    },
    {
      "date": "2023-03-22",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.40",
      "high": "13.40",
      "low": "13.15",
      "close": "13.25",
      "average": "13.1933",
      "volume": "1644",
      "turnover": "21689.8",
      "trades": "32"
    },
    {
      "date": "2023-03-23",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.15",
      "high": "13.60",
      "low": "13.10",
      "close": "13.60",
      "average": "13.3787",
      "volume": "3483",
      "turnover": "46597.95",
      "trades": "38"
    },
    {
      "date": "2023-03-24",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.70",
      "high": "13.70",
      "low": "13.25",
      "close": "13.45",
      "average": "13.3966",
      "volume": "1461",
      "turnover": "19572.4",
      "trades": "30"
    },
    {
      "date": "2023-03-27",
      "bid": "13.15",
      "ask": "13.30",
      "open": "13.45",
      "high": "13.70",
      "low": "13.15",
      "close": "13.35",
      "average": "13.5013",
      "volume": "9102",
      "turnover": "122889.05",
      "trades": "71"
    },
    {
      "date": "2023-03-28",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.40",
      "high": "13.45",
      "low": "13.05",
      "close": "13.40",
      "average": "13.1686",
      "volume": "2803",
      "turnover": "36911.55",
      "trades": "46"
    },
    {
      "date": "2023-03-29",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.40",
      "high": "13.60",
      "low": "13.30",
      "close": "13.60",
      "average": "13.5192",
      "volume": "454",
      "turnover": "6137.7",
      "trades": "17"
    },
    {
      "date": "2023-03-30",
      "bid": "13.70",
      "ask": "13.75",
      "open": "13.60",
      "high": "13.95",
      "low": "13.60",
      "close": "13.95",
      "average": "13.79",
      "volume": "2558",
      "turnover": "35274.9",
      "trades": "29"
    },
    {
      "date": "2023-03-31",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.95",
      "high": "14.05",
      "low": "13.45",
      "close": "13.45",
      "average": "13.6096",
      "volume": "7124",
      "turnover": "96898.95",
      "trades": "63"
    },
    {
      "date": "2023-04-03",
      "bid": "13.35",
      "ask": "13.45",
      "open": "13.45",
      "high": "13.50",
      "low": "13.25",
      "close": "13.45",
      "average": "13.4372",
      "volume": "6832",
      "turnover": "91803.2",
      "trades": "79"
    },
    {
      "date": "2023-04-04",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.50",
      "high": "13.50",
      "low": "13.15",
      "close": "13.15",
      "average": "13.3937",
      "volume": "3132",
      "turnover": "41949.05",
      "trades": "42"
    },
    {
      "date": "2023-04-05",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.45",
      "high": "13.45",
      "low": "12.80",
      "close": "13.00",
      "average": "12.982",
      "volume": "7571",
      "turnover": "98287.05",
      "trades": "50"
    },
    {
      "date": "2023-04-06",
      "bid": "12.90",
      "ask": "13.05",
      "open": "13.00",
      "high": "13.00",
      "low": "12.85",
      "close": "12.85",
      "average": "12.9513",
      "volume": "7228",
      "turnover": "93612.05",
      "trades": "59"
    },
    {
      "date": "2023-04-11",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.95",
      "high": "13.00",
      "low": "12.85",
      "close": "13.00",
      "average": "12.9381",
      "volume": "2395",
      "turnover": "30986.65",
      "trades": "50"
    },
    {
      "date": "2023-04-12",
      "bid": "12.70",
      "ask": "12.85",
      "open": "12.95",
      "high": "12.95",
      "low": "12.60",
      "close": "12.70",
      "average": "12.7389",
      "volume": "5648",
      "turnover": "71949.45",
      "trades": "52"
    },
    {
      "date": "2023-04-13",
      "bid": "12.65",
      "ask": "12.70",
      "open": "12.60",
      "high": "12.70",
      "low": "12.45",
      "close": "12.65",
      "average": "12.5812",
      "volume": "3323",
      "turnover": "41807.35",
      "trades": "50"
    },
    {
      "date": "2023-04-14",
      "bid": "12.60",
      "ask": "12.65",
      "open": "12.60",
      "high": "12.80",
      "low": "12.55",
      "close": "12.65",
      "average": "12.6904",
      "volume": "3200",
      "turnover": "40609.15",
      "trades": "35"
    },
    {
      "date": "2023-04-17",
      "bid": "12.85",
      "ask": "12.95",
      "open": "12.95",
      "high": "13.00",
      "low": "12.70",
      "close": "12.95",
      "average": "12.9298",
      "volume": "2066",
      "turnover": "26712.9",
      "trades": "37"
    },
    {
      "date": "2023-04-18",
      "bid": "12.75",
      "ask": "12.90",
      "open": "13.00",
      "high": "13.00",
      "low": "12.75",
      "close": "12.75",
      "average": "12.8924",
      "volume": "3069",
      "turnover": "39566.75",
      "trades": "33"
    },
    {
      "date": "2023-04-19",
      "bid": "12.70",
      "ask": "12.85",
      "open": "12.80",
      "high": "12.95",
      "low": "12.55",
      "close": "12.80",
      "average": "12.7251",
      "volume": "4322",
      "turnover": "54997.9",
      "trades": "37"
    },
    {
      "date": "2023-04-20",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.95",
      "high": "12.95",
      "low": "12.15",
      "close": "12.40",
      "average": "12.419",
      "volume": "7105",
      "turnover": "88237.3",
      "trades": "80"
    },
    {
      "date": "2023-04-21",
      "bid": "11.95",
      "ask": "12.10",
      "open": "12.35",
      "high": "12.35",
      "low": "11.95",
      "close": "12.00",
      "average": "12.1174",
      "volume": "6302",
      "turnover": "76363.6",
      "trades": "57"
    },
    {
      "date": "2023-04-24",
      "bid": "12.15",
      "ask": "12.25",
      "open": "11.95",
      "high": "12.40",
      "low": "11.95",
      "close": "12.05",
      "average": "12.1376",
      "volume": "3523",
      "turnover": "42760.85",
      "trades": "59"
    },
    {
      "date": "2023-04-25",
      "bid": "11.95",
      "ask": "12.05",
      "open": "12.25",
      "high": "12.45",
      "low": "12.00",
      "close": "12.00",
      "average": "12.2006",
      "volume": "4962",
      "turnover": "60539.6",
      "trades": "56"
    },
    {
      "date": "2023-04-26",
      "bid": "11.85",
      "ask": "12.05",
      "open": "11.85",
      "high": "12.10",
      "low": "11.75",
      "close": "12.00",
      "average": "11.8906",
      "volume": "3126",
      "turnover": "37169.95",
      "trades": "45"
    },
    {
      "date": "2023-04-27",
      "bid": "12.00",
      "ask": "12.15",
      "open": "12.35",
      "high": "12.35",
      "low": "11.85",
      "close": "12.00",
      "average": "12.0227",
      "volume": "2225",
      "turnover": "26750.55",
      "trades": "34"
    },
    {
      "date": "2023-04-28",
      "bid": "12.15",
      "ask": "12.45",
      "open": "12.10",
      "high": "12.45",
      "low": "12.05",
      "close": "12.10",
      "average": "12.2495",
      "volume": "2582",
      "turnover": "31628.1",
      "trades": "36"
    },
    {
      "date": "2023-05-02",
      "bid": "12.25",
      "ask": "12.35",
      "open": "12.20",
      "high": "12.60",
      "low": "12.20",
      "close": "12.25",
      "average": "12.3387",
      "volume": "2670",
      "turnover": "32944.4",
      "trades": "32"
    },
    {
      "date": "2023-05-03",
      "bid": "12.30",
      "ask": "12.45",
      "open": "12.35",
      "high": "12.45",
      "low": "12.15",
      "close": "12.45",
      "average": "12.3751",
      "volume": "689",
      "turnover": "8526.45",
      "trades": "17"
    },
    {
      "date": "2023-05-04",
      "bid": "12.20",
      "ask": "12.35",
      "open": "12.35",
      "high": "12.35",
      "low": "12.00",
      "close": "12.30",
      "average": "12.1868",
      "volume": "4232",
      "turnover": "51574.55",
      "trades": "50"
    },
    {
      "date": "2023-05-05",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.30",
      "high": "12.60",
      "low": "12.20",
      "close": "12.50",
      "average": "12.4889",
      "volume": "3026",
      "turnover": "37791.45",
      "trades": "24"
    },
    {
      "date": "2023-05-08",
      "bid": "12.65",
      "ask": "12.85",
      "open": "12.50",
      "high": "12.80",
      "low": "12.50",
      "close": "12.80",
      "average": "12.6156",
      "volume": "1499",
      "turnover": "18910.75",
      "trades": "29"
    },
    {
      "date": "2023-05-09",
      "bid": "12.35",
      "ask": "12.55",
      "open": "12.80",
      "high": "12.80",
      "low": "12.40",
      "close": "12.75",
      "average": "12.5241",
      "volume": "2821",
      "turnover": "35330.5",
      "trades": "32"
    },
    {
      "date": "2023-05-10",
      "bid": "12.45",
      "ask": "12.50",
      "open": "12.80",
      "high": "12.80",
      "low": "12.45",
      "close": "12.45",
      "average": "12.5319",
      "volume": "1041",
      "turnover": "13045.75",
      "trades": "24"
    },
    {
      "date": "2023-05-11",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.60",
      "high": "12.60",
      "low": "12.45",
      "close": "12.55",
      "average": "12.5461",
      "volume": "2359",
      "turnover": "29596.3",
      "trades": "23"
    },
    {
      "date": "2023-05-12",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.55",
      "high": "12.55",
      "low": "12.25",
      "close": "12.45",
      "average": "12.411",
      "volume": "2941",
      "turnover": "36500.65",
      "trades": "30"
    },
    {
      "date": "2023-05-15",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.55",
      "high": "12.55",
      "low": "12.20",
      "close": "12.35",
      "average": "12.3277",
      "volume": "5300",
      "turnover": "65337",
      "trades": "58"
    },
    {
      "date": "2023-05-16",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.35",
      "high": "12.50",
      "low": "12.30",
      "close": "12.30",
      "average": "12.3306",
      "volume": "1899",
      "turnover": "23415.75",
      "trades": "38"
    },
    {
      "date": "2023-05-17",
      "bid": "12.40",
      "ask": "12.45",
      "open": "12.30",
      "high": "12.50",
      "low": "12.20",
      "close": "12.50",
      "average": "12.344",
      "volume": "6926",
      "turnover": "85492.05",
      "trades": "61"
    },
    {
      "date": "2023-05-19",
      "bid": "12.40",
      "ask": "12.60",
      "open": "12.80",
      "high": "12.80",
      "low": "12.45",
      "close": "12.55",
      "average": "12.6141",
      "volume": "4373",
      "turnover": "55161.25",
      "trades": "39"
    },
    {
      "date": "2023-05-22",
      "bid": "12.45",
      "ask": "12.65",
      "open": "12.95",
      "high": "13.00",
      "low": "12.20",
      "close": "12.55",
      "average": "12.6127",
      "volume": "6875",
      "turnover": "86712.65",
      "trades": "84"
    },
    {
      "date": "2023-05-23",
      "bid": "12.65",
      "ask": "12.85",
      "open": "12.95",
      "high": "13.20",
      "low": "12.55",
      "close": "13.00",
      "average": "12.7984",
      "volume": "9938",
      "turnover": "127190.3",
      "trades": "87"
    },
    {
      "date": "2023-05-24",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.60",
      "high": "12.70",
      "low": "12.35",
      "close": "12.35",
      "average": "12.5794",
      "volume": "7461",
      "turnover": "93855.15",
      "trades": "66"
    },
    {
      "date": "2023-05-25",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.55",
      "high": "13.00",
      "low": "12.55",
      "close": "12.55",
      "average": "12.7633",
      "volume": "1542",
      "turnover": "19680.95",
      "trades": "24"
    },
    {
      "date": "2023-05-26",
      "bid": "12.65",
      "ask": "12.70",
      "open": "12.85",
      "high": "12.95",
      "low": "12.60",
      "close": "12.60",
      "average": "12.7436",
      "volume": "1167",
      "turnover": "14871.75",
      "trades": "10"
    },
    {
      "date": "2023-05-29",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.45",
      "high": "13.45",
      "low": "12.90",
      "close": "12.90",
      "average": "13.0599",
      "volume": "3339",
      "turnover": "43607.15",
      "trades": "30"
    },
    {
      "date": "2023-05-30",
      "bid": "12.90",
      "ask": "12.95",
      "open": "12.90",
      "high": "12.95",
      "low": "12.70",
      "close": "12.90",
      "average": "12.8189",
      "volume": "1755",
      "turnover": "22497.1",
      "trades": "18"
    },
    {
      "date": "2023-05-31",
      "bid": "12.70",
      "ask": "12.90",
      "open": "13.00",
      "high": "13.20",
      "low": "12.65",
      "close": "12.95",
      "average": "12.8731",
      "volume": "6214",
      "turnover": "79993.6",
      "trades": "47"
    },
    {
      "date": "2023-06-01",
      "bid": "12.85",
      "ask": "13.00",
      "open": "13.05",
      "high": "13.15",
      "low": "12.80",
      "close": "12.85",
      "average": "12.9831",
      "volume": "1936",
      "turnover": "25135.25",
      "trades": "23"
    },
    {
      "date": "2023-06-02",
      "bid": "13.10",
      "ask": "13.15",
      "open": "13.25",
      "high": "13.25",
      "low": "13.10",
      "close": "13.15",
      "average": "13.1804",
      "volume": "3604",
      "turnover": "47502.3",
      "trades": "32"
    },
    {
      "date": "2023-06-05",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.20",
      "high": "13.55",
      "low": "13.20",
      "close": "13.40",
      "average": "13.4021",
      "volume": "2140",
      "turnover": "28680.55",
      "trades": "26"
    },
    {
      "date": "2023-06-06",
      "bid": "13.55",
      "ask": "13.60",
      "open": "13.45",
      "high": "13.70",
      "low": "13.45",
      "close": "13.60",
      "average": "13.5754",
      "volume": "2351",
      "turnover": "31915.85",
      "trades": "35"
    },
    {
      "date": "2023-06-07",
      "bid": "13.40",
      "ask": "13.45",
      "open": "14.35",
      "high": "14.35",
      "low": "13.25",
      "close": "13.45",
      "average": "13.5089",
      "volume": "5533",
      "turnover": "74744.7",
      "trades": "46"
    },
    {
      "date": "2023-06-08",
      "bid": "13.35",
      "ask": "13.60",
      "open": "13.80",
      "high": "13.80",
      "low": "13.35",
      "close": "13.55",
      "average": "13.4722",
      "volume": "4688",
      "turnover": "63157.75",
      "trades": "43"
    },
    {
      "date": "2023-06-09",
      "bid": "13.15",
      "ask": "13.30",
      "open": "13.55",
      "high": "13.60",
      "low": "12.80",
      "close": "12.80",
      "average": "13.4048",
      "volume": "11112",
      "turnover": "148954",
      "trades": "59"
    },
    {
      "date": "2023-06-12",
      "bid": "13.00",
      "ask": "13.10",
      "open": "12.90",
      "high": "13.25",
      "low": "12.90",
      "close": "13.05",
      "average": "13.0639",
      "volume": "8641",
      "turnover": "112885.05",
      "trades": "55"
    },
    {
      "date": "2023-06-13",
      "bid": "13.05",
      "ask": "13.20",
      "open": "12.60",
      "high": "13.35",
      "low": "12.60",
      "close": "13.20",
      "average": "13.1083",
      "volume": "2943",
      "turnover": "38577.6",
      "trades": "38"
    },
    {
      "date": "2023-06-14",
      "bid": "12.95",
      "ask": "13.20",
      "open": "12.95",
      "high": "13.25",
      "low": "12.90",
      "close": "12.90",
      "average": "13.0942",
      "volume": "2413",
      "turnover": "31596.3",
      "trades": "41"
    },
    {
      "date": "2023-06-15",
      "bid": "12.65",
      "ask": "12.80",
      "open": "13.20",
      "high": "13.20",
      "low": "12.35",
      "close": "12.45",
      "average": "12.6034",
      "volume": "2944",
      "turnover": "37104.3",
      "trades": "50"
    },
    {
      "date": "2023-06-16",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.85",
      "low": "12.35",
      "close": "12.60",
      "average": "12.566",
      "volume": "7342",
      "turnover": "92259.3",
      "trades": "54"
    },
    {
      "date": "2023-06-19",
      "bid": "12.10",
      "ask": "12.15",
      "open": "12.60",
      "high": "12.60",
      "low": "12.10",
      "close": "12.15",
      "average": "12.2527",
      "volume": "3136",
      "turnover": "38424.5",
      "trades": "41"
    },
    {
      "date": "2023-06-20",
      "bid": "11.85",
      "ask": "12.05",
      "open": "12.10",
      "high": "12.10",
      "low": "11.85",
      "close": "12.10",
      "average": "11.9748",
      "volume": "6549",
      "turnover": "78422.65",
      "trades": "66"
    },
    {
      "date": "2023-06-21",
      "bid": "11.55",
      "ask": "11.65",
      "open": "12.10",
      "high": "12.30",
      "low": "11.50",
      "close": "11.55",
      "average": "11.7462",
      "volume": "5124",
      "turnover": "60187.3",
      "trades": "60"
    },
    {
      "date": "2023-06-22",
      "bid": "11.50",
      "ask": "11.55",
      "open": "11.50",
      "high": "11.65",
      "low": "11.40",
      "close": "11.40",
      "average": "11.5214",
      "volume": "3986",
      "turnover": "45924.3",
      "trades": "69"
    },
    {
      "date": "2023-06-26",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.40",
      "high": "11.75",
      "low": "11.20",
      "close": "11.60",
      "average": "11.5106",
      "volume": "5401",
      "turnover": "62168.9",
      "trades": "76"
    },
    {
      "date": "2023-06-27",
      "bid": "11.55",
      "ask": "11.65",
      "open": "12.00",
      "high": "12.05",
      "low": "11.45",
      "close": "11.45",
      "average": "11.6064",
      "volume": "5359",
      "turnover": "62198.55",
      "trades": "55"
    },
    {
      "date": "2023-06-28",
      "bid": "11.45",
      "ask": "11.50",
      "open": "11.55",
      "high": "11.70",
      "low": "11.45",
      "close": "11.45",
      "average": "11.5129",
      "volume": "2744",
      "turnover": "31591.3",
      "trades": "29"
    },
    {
      "date": "2023-06-29",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.20",
      "high": "11.65",
      "low": "11.10",
      "close": "11.10",
      "average": "11.4143",
      "volume": "3543",
      "turnover": "40440.85",
      "trades": "42"
    },
    {
      "date": "2023-06-30",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.50",
      "high": "11.60",
      "low": "11.35",
      "close": "11.55",
      "average": "11.4865",
      "volume": "4601",
      "turnover": "52849.55",
      "trades": "36"
    },
    {
      "date": "2023-07-03",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.60",
      "high": "11.80",
      "low": "11.55",
      "close": "11.70",
      "average": "11.6867",
      "volume": "1574",
      "turnover": "18394.9",
      "trades": "23"
    },
    {
      "date": "2023-07-04",
      "bid": "11.90",
      "ask": "12.05",
      "open": "11.70",
      "high": "12.05",
      "low": "11.70",
      "close": "12.05",
      "average": "11.868",
      "volume": "3058",
      "turnover": "36292.35",
      "trades": "34"
    },
    {
      "date": "2023-07-05",
      "bid": "11.90",
      "ask": "12.05",
      "open": "12.10",
      "high": "12.15",
      "low": "11.85",
      "close": "12.15",
      "average": "11.9742",
      "volume": "2119",
      "turnover": "25373.25",
      "trades": "28"
    },
    {
      "date": "2023-07-06",
      "bid": "11.70",
      "ask": "11.80",
      "open": "12.20",
      "high": "12.20",
      "low": "11.70",
      "close": "12.00",
      "average": "11.7797",
      "volume": "4654",
      "turnover": "54822.55",
      "trades": "48"
    },
    {
      "date": "2023-07-07",
      "bid": "11.80",
      "ask": "11.90",
      "open": "12.25",
      "high": "12.25",
      "low": "11.70",
      "close": "11.85",
      "average": "11.8421",
      "volume": "2832",
      "turnover": "33536.9",
      "trades": "35"
    },
    {
      "date": "2023-07-10",
      "bid": "11.85",
      "ask": "11.95",
      "open": "11.70",
      "high": "11.95",
      "low": "11.70",
      "close": "11.95",
      "average": "11.8009",
      "volume": "1218",
      "turnover": "14373.55",
      "trades": "25"
    },
    {
      "date": "2023-07-11",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.15",
      "high": "12.15",
      "low": "11.95",
      "close": "12.10",
      "average": "12.0941",
      "volume": "1149",
      "turnover": "13896.15",
      "trades": "14"
    },
    {
      "date": "2023-07-12",
      "bid": "12.35",
      "ask": "12.50",
      "open": "12.10",
      "high": "12.45",
      "low": "12.00",
      "close": "12.45",
      "average": "12.2204",
      "volume": "4434",
      "turnover": "54185.25",
      "trades": "34"
    },
    {
      "date": "2023-07-13",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.50",
      "high": "12.60",
      "low": "12.45",
      "close": "12.60",
      "average": "12.5271",
      "volume": "1007",
      "turnover": "12614.75",
      "trades": "13"
    },
    {
      "date": "2023-07-14",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.55",
      "high": "12.70",
      "low": "12.40",
      "close": "12.55",
      "average": "12.5679",
      "volume": "1775",
      "turnover": "22308.1",
      "trades": "23"
    },
    {
      "date": "2023-07-17",
      "bid": "12.15",
      "ask": "12.35",
      "open": "12.50",
      "high": "12.55",
      "low": "12.10",
      "close": "12.55",
      "average": "12.2466",
      "volume": "2656",
      "turnover": "32526.85",
      "trades": "32"
    },
    {
      "date": "2023-07-18",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.35",
      "high": "12.55",
      "low": "12.35",
      "close": "12.45",
      "average": "12.3753",
      "volume": "3900",
      "turnover": "48263.5",
      "trades": "11"
    },
    {
      "date": "2023-07-19",
      "bid": "12.35",
      "ask": "12.60",
      "open": "12.45",
      "high": "12.65",
      "low": "12.30",
      "close": "12.65",
      "average": "12.4572",
      "volume": "3502",
      "turnover": "43625.15",
      "trades": "27"
    },
    {
      "date": "2023-07-20",
      "bid": "12.20",
      "ask": "12.35",
      "open": "12.65",
      "high": "12.65",
      "low": "11.75",
      "close": "12.35",
      "average": "12.2831",
      "volume": "4165",
      "turnover": "51159",
      "trades": "38"
    },
    {
      "date": "2023-07-21",
      "bid": "11.25",
      "ask": "11.35",
      "open": "11.80",
      "high": "11.80",
      "low": "11.25",
      "close": "11.45",
      "average": "11.43",
      "volume": "9651",
      "turnover": "110310.65",
      "trades": "108"
    },
    {
      "date": "2023-07-24",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.25",
      "high": "11.30",
      "low": "10.90",
      "close": "11.00",
      "average": "11.0647",
      "volume": "8618",
      "turnover": "95355.45",
      "trades": "78"
    },
    {
      "date": "2023-07-25",
      "bid": "11.65",
      "ask": "11.80",
      "open": "11.05",
      "high": "11.85",
      "low": "11.05",
      "close": "11.80",
      "average": "11.3167",
      "volume": "8837",
      "turnover": "100005.45",
      "trades": "53"
    },
    {
      "date": "2023-07-26",
      "bid": "11.85",
      "ask": "11.90",
      "open": "11.80",
      "high": "11.95",
      "low": "11.80",
      "close": "11.90",
      "average": "11.8719",
      "volume": "3115",
      "turnover": "36981.1",
      "trades": "24"
    },
    {
      "date": "2023-07-27",
      "bid": "11.75",
      "ask": "12.00",
      "open": "11.85",
      "high": "12.10",
      "low": "11.70",
      "close": "11.75",
      "average": "11.8685",
      "volume": "6326",
      "turnover": "75080.2",
      "trades": "46"
    },
    {
      "date": "2023-07-28",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.90",
      "high": "11.90",
      "low": "11.50",
      "close": "11.55",
      "average": "11.6772",
      "volume": "1784",
      "turnover": "20837.1",
      "trades": "24"
    },
    {
      "date": "2023-07-31",
      "bid": "11.70",
      "ask": "11.85",
      "open": "11.55",
      "high": "12.00",
      "low": "11.45",
      "close": "11.75",
      "average": "11.6786",
      "volume": "3158",
      "turnover": "36881.15",
      "trades": "67"
    },
    {
      "date": "2023-08-01",
      "bid": "11.75",
      "ask": "11.95",
      "open": "12.00",
      "high": "12.00",
      "low": "11.75",
      "close": "11.80",
      "average": "11.8504",
      "volume": "1204",
      "turnover": "14267.9",
      "trades": "31"
    },
    {
      "date": "2023-08-02",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.60",
      "high": "11.70",
      "low": "11.45",
      "close": "11.50",
      "average": "11.6222",
      "volume": "1468",
      "turnover": "17061.35",
      "trades": "29"
    },
    {
      "date": "2023-08-03",
      "bid": "11.40",
      "ask": "11.60",
      "open": "11.50",
      "high": "11.60",
      "low": "11.35",
      "close": "11.60",
      "average": "11.4468",
      "volume": "1521",
      "turnover": "17410.6",
      "trades": "19"
    },
    {
      "date": "2023-08-04",
      "bid": "11.60",
      "ask": "11.75",
      "open": "11.65",
      "high": "12.00",
      "low": "11.45",
      "close": "11.60",
      "average": "11.6593",
      "volume": "2789",
      "turnover": "32517.65",
      "trades": "34"
    },
    {
      "date": "2023-08-07",
      "bid": "11.55",
      "ask": "11.75",
      "open": "11.55",
      "high": "11.80",
      "low": "11.55",
      "close": "11.75",
      "average": "11.6566",
      "volume": "3722",
      "turnover": "43385.95",
      "trades": "45"
    },
    {
      "date": "2023-08-08",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.60",
      "high": "11.65",
      "low": "11.50",
      "close": "11.65",
      "average": "11.5872",
      "volume": "983",
      "turnover": "11390.2",
      "trades": "8"
    },
    {
      "date": "2023-08-09",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.50",
      "high": "11.60",
      "low": "11.45",
      "close": "11.60",
      "average": "11.5132",
      "volume": "634",
      "turnover": "7299.4",
      "trades": "16"
    },
    {
      "date": "2023-08-10",
      "bid": "11.45",
      "ask": "11.60",
      "open": "11.50",
      "high": "11.85",
      "low": "11.40",
      "close": "11.40",
      "average": "11.624",
      "volume": "9059",
      "turnover": "105302.15",
      "trades": "49"
    },
    {
      "date": "2023-08-11",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.40",
      "high": "11.60",
      "low": "11.30",
      "close": "11.30",
      "average": "11.4292",
      "volume": "2298",
      "turnover": "26264.35",
      "trades": "22"
    },
    {
      "date": "2023-08-14",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.30",
      "high": "11.70",
      "low": "11.30",
      "close": "11.30",
      "average": "11.5486",
      "volume": "2212",
      "turnover": "25545.6",
      "trades": "32"
    },
    {
      "date": "2023-08-15",
      "bid": "11.25",
      "ask": "11.40",
      "open": "11.45",
      "high": "11.45",
      "low": "11.20",
      "close": "11.35",
      "average": "11.3633",
      "volume": "758",
      "turnover": "8613.4",
      "trades": "16"
    },
    {
      "date": "2023-08-16",
      "bid": "11.25",
      "ask": "11.30",
      "open": "11.50",
      "high": "12.00",
      "low": "11.25",
      "close": "11.25",
      "average": "11.6197",
      "volume": "2335",
      "turnover": "27132.1",
      "trades": "30"
    },
    {
      "date": "2023-08-17",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.25",
      "high": "11.70",
      "low": "11.25",
      "close": "11.50",
      "average": "11.5834",
      "volume": "2958",
      "turnover": "34263.75",
      "trades": "28"
    },
    {
      "date": "2023-08-18",
      "bid": "11.45",
      "ask": "11.50",
      "open": "11.70",
      "high": "11.70",
      "low": "11.45",
      "close": "11.50",
      "average": "11.5266",
      "volume": "64",
      "turnover": "737.7",
      "trades": "7"
    },
    {
      "date": "2023-08-21",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.50",
      "high": "11.75",
      "low": "11.50",
      "close": "11.65",
      "average": "11.6829",
      "volume": "1000",
      "turnover": "11682.95",
      "trades": "20"
    },
    {
      "date": "2023-08-22",
      "bid": "11.85",
      "ask": "12.15",
      "open": "11.65",
      "high": "12.20",
      "low": "11.65",
      "close": "12.10",
      "average": "11.9885",
      "volume": "3718",
      "turnover": "44573.2",
      "trades": "44"
    },
    {
      "date": "2023-08-23",
      "bid": "11.90",
      "ask": "11.95",
      "open": "12.20",
      "high": "12.20",
      "low": "11.90",
      "close": "11.90",
      "average": "12.0548",
      "volume": "1327",
      "turnover": "15996.75",
      "trades": "21"
    },
    {
      "date": "2023-08-24",
      "bid": "11.65",
      "ask": "11.85",
      "open": "11.90",
      "high": "12.25",
      "low": "11.70",
      "close": "11.70",
      "average": "12.0467",
      "volume": "2914",
      "turnover": "35104.15",
      "trades": "12"
    },
    {
      "date": "2023-08-25",
      "bid": "11.60",
      "ask": "11.80",
      "open": "11.85",
      "high": "11.90",
      "low": "11.55",
      "close": "11.80",
      "average": "11.7109",
      "volume": "3542",
      "turnover": "41480.15",
      "trades": "19"
    },
    {
      "date": "2023-08-28",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.80",
      "high": "12.05",
      "low": "11.75",
      "close": "12.00",
      "average": "11.8573",
      "volume": "2065",
      "turnover": "24485.4",
      "trades": "26"
    },
    {
      "date": "2023-08-29",
      "bid": "12.15",
      "ask": "12.30",
      "open": "12.00",
      "high": "12.45",
      "low": "11.90",
      "close": "12.45",
      "average": "12.0709",
      "volume": "8615",
      "turnover": "103990.95",
      "trades": "44"
    },
    {
      "date": "2023-08-30",
      "bid": "12.40",
      "ask": "12.45",
      "open": "12.45",
      "high": "12.50",
      "low": "12.30",
      "close": "12.50",
      "average": "12.4095",
      "volume": "1954",
      "turnover": "24248.1",
      "trades": "36"
    },
    {
      "date": "2023-08-31",
      "bid": "12.35",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.50",
      "low": "12.25",
      "close": "12.40",
      "average": "12.3914",
      "volume": "3276",
      "turnover": "40594.1",
      "trades": "28"
    },
    {
      "date": "2023-09-01",
      "bid": "12.35",
      "ask": "12.50",
      "open": "12.35",
      "high": "12.40",
      "low": "12.25",
      "close": "12.40",
      "average": "12.3569",
      "volume": "334",
      "turnover": "4127.2",
      "trades": "8"
    },
    {
      "date": "2023-09-04",
      "bid": "12.35",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.60",
      "low": "12.25",
      "close": "12.45",
      "average": "12.4818",
      "volume": "2415",
      "turnover": "30143.5",
      "trades": "35"
    },
    {
      "date": "2023-09-05",
      "bid": "12.20",
      "ask": "12.35",
      "open": "12.35",
      "high": "12.40",
      "low": "12.20",
      "close": "12.35",
      "average": "12.2703",
      "volume": "2180",
      "turnover": "26749.15",
      "trades": "20"
    },
    {
      "date": "2023-09-06",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.35",
      "high": "12.35",
      "low": "11.85",
      "close": "11.85",
      "average": "12.1828",
      "volume": "2635",
      "turnover": "32101.6",
      "trades": "24"
    },
    {
      "date": "2023-09-07",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.10",
      "high": "12.25",
      "low": "11.50",
      "close": "11.50",
      "average": "12.1626",
      "volume": "848",
      "turnover": "10313.85",
      "trades": "16"
    },
    {
      "date": "2023-09-08",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.95",
      "high": "12.05",
      "low": "11.85",
      "close": "11.85",
      "average": "11.972",
      "volume": "4030",
      "turnover": "48247.3",
      "trades": "27"
    },
    {
      "date": "2023-09-11",
      "bid": "11.95",
      "ask": "12.15",
      "open": "11.80",
      "high": "12.10",
      "low": "11.80",
      "close": "12.10",
      "average": "11.924",
      "volume": "4085",
      "turnover": "48709.55",
      "trades": "39"
    },
    {
      "date": "2023-09-12",
      "bid": "11.95",
      "ask": "12.10",
      "open": "12.35",
      "high": "12.35",
      "low": "11.85",
      "close": "11.85",
      "average": "12.1632",
      "volume": "844",
      "turnover": "10265.7",
      "trades": "22"
    },
    {
      "date": "2023-09-13",
      "bid": "12.15",
      "ask": "12.20",
      "open": "12.00",
      "high": "12.20",
      "low": "12.00",
      "close": "12.00",
      "average": "12.0796",
      "volume": "1283",
      "turnover": "15498.15",
      "trades": "24"
    },
    {
      "date": "2023-09-14",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.05",
      "high": "12.45",
      "low": "12.05",
      "close": "12.40",
      "average": "12.3175",
      "volume": "3556",
      "turnover": "43801.15",
      "trades": "22"
    },
    {
      "date": "2023-09-15",
      "bid": "12.65",
      "ask": "12.75",
      "open": "12.60",
      "high": "12.95",
      "low": "12.55",
      "close": "12.80",
      "average": "12.7623",
      "volume": "6343",
      "turnover": "80951.15",
      "trades": "59"
    },
    {
      "date": "2023-09-18",
      "bid": "12.50",
      "ask": "12.65",
      "open": "12.75",
      "high": "12.75",
      "low": "11.40",
      "close": "11.40",
      "average": "12.5962",
      "volume": "6428",
      "turnover": "80968.35",
      "trades": "46"
    },
    {
      "date": "2023-09-19",
      "bid": "12.25",
      "ask": "12.35",
      "open": "12.65",
      "high": "12.65",
      "low": "12.25",
      "close": "12.35",
      "average": "12.4019",
      "volume": "5503",
      "turnover": "68247.9",
      "trades": "47"
    },
    {
      "date": "2023-09-20",
      "bid": "12.40",
      "ask": "12.45",
      "open": "12.35",
      "high": "12.70",
      "low": "12.15",
      "close": "12.70",
      "average": "12.3162",
      "volume": "5092",
      "turnover": "62713.95",
      "trades": "53"
    },
    {
      "date": "2023-09-21",
      "bid": "12.20",
      "ask": "12.35",
      "open": "12.35",
      "high": "12.40",
      "low": "12.15",
      "close": "12.40",
      "average": "12.2667",
      "volume": "2355",
      "turnover": "28888.1",
      "trades": "30"
    },
    {
      "date": "2023-09-22",
      "bid": "11.95",
      "ask": "12.10",
      "open": "12.05",
      "high": "12.15",
      "low": "11.80",
      "close": "12.15",
      "average": "11.9991",
      "volume": "2110",
      "turnover": "25318",
      "trades": "29"
    },
    {
      "date": "2023-09-25",
      "bid": "12.20",
      "ask": "12.35",
      "open": "12.00",
      "high": "12.40",
      "low": "12.00",
      "close": "12.40",
      "average": "12.2101",
      "volume": "6602",
      "turnover": "80611.4",
      "trades": "51"
    },
    {
      "date": "2023-09-26",
      "bid": "12.10",
      "ask": "12.25",
      "open": "12.35",
      "high": "12.35",
      "low": "12.05",
      "close": "12.25",
      "average": "12.1572",
      "volume": "8260",
      "turnover": "100418.3",
      "trades": "35"
    },
    {
      "date": "2023-09-27",
      "bid": "12.05",
      "ask": "12.15",
      "open": "12.20",
      "high": "12.30",
      "low": "12.05",
      "close": "12.20",
      "average": "12.2178",
      "volume": "4104",
      "turnover": "50141.65",
      "trades": "27"
    },
    {
      "date": "2023-09-28",
      "bid": "12.25",
      "ask": "12.35",
      "open": "12.20",
      "high": "12.40",
      "low": "12.20",
      "close": "12.35",
      "average": "12.2944",
      "volume": "4251",
      "turnover": "52263.45",
      "trades": "35"
    },
    {
      "date": "2023-09-29",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.35",
      "high": "12.60",
      "low": "12.30",
      "close": "12.60",
      "average": "12.4329",
      "volume": "3036",
      "turnover": "37746.35",
      "trades": "22"
    },
    {
      "date": "2023-10-02",
      "bid": "12.10",
      "ask": "12.15",
      "open": "12.40",
      "high": "12.50",
      "low": "12.10",
      "close": "12.25",
      "average": "12.3349",
      "volume": "5623",
      "turnover": "69359.05",
      "trades": "28"
    },
    {
      "date": "2023-10-03",
      "bid": "11.65",
      "ask": "11.70",
      "open": "12.25",
      "high": "12.25",
      "low": "11.65",
      "close": "11.65",
      "average": "11.9044",
      "volume": "6585",
      "turnover": "78390.5",
      "trades": "36"
    },
    {
      "date": "2023-10-04",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.65",
      "high": "12.00",
      "low": "11.60",
      "close": "11.80",
      "average": "11.7386",
      "volume": "1477",
      "turnover": "17337.95",
      "trades": "23"
    },
    {
      "date": "2023-10-05",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.70",
      "high": "11.95",
      "low": "11.70",
      "close": "11.85",
      "average": "11.8559",
      "volume": "1329",
      "turnover": "15756.45",
      "trades": "11"
    },
    {
      "date": "2023-10-06",
      "bid": "12.20",
      "ask": "12.35",
      "open": "11.85",
      "high": "12.35",
      "low": "11.85",
      "close": "12.35",
      "average": "12.1382",
      "volume": "2671",
      "turnover": "32421",
      "trades": "29"
    },
    {
      "date": "2023-10-09",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.25",
      "high": "12.30",
      "low": "12.15",
      "close": "12.20",
      "average": "12.2155",
      "volume": "2507",
      "turnover": "30624.35",
      "trades": "27"
    },
    {
      "date": "2023-10-10",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.40",
      "high": "12.70",
      "low": "12.40",
      "close": "12.50",
      "average": "12.5391",
      "volume": "2689",
      "turnover": "33717.7",
      "trades": "36"
    },
    {
      "date": "2023-10-11",
      "bid": "12.65",
      "ask": "12.75",
      "open": "12.50",
      "high": "12.85",
      "low": "12.45",
      "close": "12.85",
      "average": "12.7338",
      "volume": "6604",
      "turnover": "84093.7",
      "trades": "42"
    },
    {
      "date": "2023-10-12",
      "bid": "12.55",
      "ask": "12.70",
      "open": "12.85",
      "high": "12.95",
      "low": "12.80",
      "close": "12.85",
      "average": "12.8908",
      "volume": "4730",
      "turnover": "60973.35",
      "trades": "32"
    },
    {
      "date": "2023-10-13",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.75",
      "high": "12.75",
      "low": "12.40",
      "close": "12.40",
      "average": "12.5069",
      "volume": "1514",
      "turnover": "18935.4",
      "trades": "17"
    },
    {
      "date": "2023-10-16",
      "bid": "12.35",
      "ask": "12.55",
      "open": "12.40",
      "high": "12.60",
      "low": "12.35",
      "close": "12.60",
      "average": "12.486",
      "volume": "6956",
      "turnover": "86852.3",
      "trades": "22"
    },
    {
      "date": "2023-10-17",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.60",
      "high": "12.60",
      "low": "12.20",
      "close": "12.45",
      "average": "12.3185",
      "volume": "2313",
      "turnover": "28492.6",
      "trades": "27"
    },
    {
      "date": "2023-10-18",
      "bid": "11.85",
      "ask": "12.00",
      "open": "12.30",
      "high": "12.30",
      "low": "11.85",
      "close": "12.00",
      "average": "12.0799",
      "volume": "1724",
      "turnover": "20825.8",
      "trades": "28"
    },
    {
      "date": "2023-10-19",
      "bid": "11.55",
      "ask": "11.70",
      "open": "11.80",
      "high": "11.85",
      "low": "11.65",
      "close": "11.65",
      "average": "11.7715",
      "volume": "951",
      "turnover": "11194.7",
      "trades": "13"
    },
    {
      "date": "2023-10-20",
      "bid": "11.20",
      "ask": "11.25",
      "open": "11.70",
      "high": "11.70",
      "low": "11.05",
      "close": "11.50",
      "average": "11.1554",
      "volume": "7169",
      "turnover": "79973.1",
      "trades": "51"
    },
    {
      "date": "2023-10-23",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.25",
      "high": "11.25",
      "low": "10.90",
      "close": "11.05",
      "average": "11.0077",
      "volume": "1105",
      "turnover": "12163.5",
      "trades": "36"
    },
    {
      "date": "2023-10-24",
      "bid": "11.35",
      "ask": "11.50",
      "open": "10.70",
      "high": "12.00",
      "low": "10.70",
      "close": "12.00",
      "average": "11.1372",
      "volume": "6746",
      "turnover": "75131.8",
      "trades": "59"
    },
    {
      "date": "2023-10-25",
      "bid": "11.15",
      "ask": "11.30",
      "open": "11.50",
      "high": "11.50",
      "low": "11.20",
      "close": "11.30",
      "average": "11.3455",
      "volume": "2404",
      "turnover": "27274.7",
      "trades": "36"
    },
    {
      "date": "2023-10-26",
      "bid": "11.15",
      "ask": "11.30",
      "open": "11.30",
      "high": "11.30",
      "low": "10.95",
      "close": "11.20",
      "average": "11.0753",
      "volume": "4115",
      "turnover": "45574.7",
      "trades": "38"
    },
    {
      "date": "2023-10-27",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.20",
      "high": "11.45",
      "low": "11.20",
      "close": "11.35",
      "average": "11.3376",
      "volume": "121",
      "turnover": "1371.85",
      "trades": "4"
    },
    {
      "date": "2023-10-30",
      "bid": "11.45",
      "ask": "11.60",
      "open": "11.35",
      "high": "11.50",
      "low": "11.35",
      "close": "11.45",
      "average": "11.4059",
      "volume": "448",
      "turnover": "5109.85",
      "trades": "13"
    },
    {
      "date": "2023-10-31",
      "bid": "11.55",
      "ask": "11.65",
      "open": "11.55",
      "high": "11.65",
      "low": "11.50",
      "close": "11.55",
      "average": "11.5772",
      "volume": "427",
      "turnover": "4943.45",
      "trades": "11"
    },
    {
      "date": "2023-11-01",
      "bid": "11.50",
      "ask": "11.55",
      "open": "11.55",
      "high": "11.65",
      "low": "11.50",
      "close": "11.55",
      "average": "11.557",
      "volume": "1966",
      "turnover": "22721",
      "trades": "24"
    },
    {
      "date": "2023-11-02",
      "bid": "11.85",
      "ask": "11.95",
      "open": "11.80",
      "high": "12.00",
      "low": "11.75",
      "close": "11.95",
      "average": "11.9041",
      "volume": "2032",
      "turnover": "24189.05",
      "trades": "18"
    },
    {
      "date": "2023-11-03",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.85",
      "high": "12.00",
      "low": "11.85",
      "close": "12.00",
      "average": "11.9585",
      "volume": "449",
      "turnover": "5369.35",
      "trades": "16"
    },
    {
      "date": "2023-11-06",
      "bid": "12.10",
      "ask": "12.15",
      "open": "11.85",
      "high": "12.45",
      "low": "11.85",
      "close": "12.10",
      "average": "12.2166",
      "volume": "10216",
      "turnover": "124804.35",
      "trades": "62"
    },
    {
      "date": "2023-11-07",
      "bid": "11.95",
      "ask": "12.10",
      "open": "12.10",
      "high": "12.20",
      "low": "11.95",
      "close": "11.95",
      "average": "12.1255",
      "volume": "2482",
      "turnover": "30095.55",
      "trades": "21"
    },
    {
      "date": "2023-11-08",
      "bid": "12.15",
      "ask": "12.30",
      "open": "12.10",
      "high": "12.25",
      "low": "11.95",
      "close": "11.95",
      "average": "12.155",
      "volume": "202",
      "turnover": "2455.3",
      "trades": "12"
    },
    {
      "date": "2023-11-09",
      "bid": "12.40",
      "ask": "12.55",
      "open": "11.95",
      "high": "12.45",
      "low": "11.95",
      "close": "12.40",
      "average": "12.2625",
      "volume": "1079",
      "turnover": "13231.25",
      "trades": "18"
    },
    {
      "date": "2023-11-10",
      "bid": "12.05",
      "ask": "12.20",
      "open": "12.40",
      "high": "12.40",
      "low": "12.05",
      "close": "12.10",
      "average": "12.1095",
      "volume": "1499",
      "turnover": "18152.2",
      "trades": "17"
    },
    {
      "date": "2023-11-13",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.10",
      "high": "12.15",
      "low": "11.95",
      "close": "11.95",
      "average": "12.0789",
      "volume": "895",
      "turnover": "10810.6",
      "trades": "19"
    },
    {
      "date": "2023-11-14",
      "bid": "12.35",
      "ask": "12.45",
      "open": "11.95",
      "high": "12.45",
      "low": "11.90",
      "close": "12.25",
      "average": "12.0537",
      "volume": "2351",
      "turnover": "28338.25",
      "trades": "22"
    },
    {
      "date": "2023-11-15",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.70",
      "low": "12.35",
      "close": "12.35",
      "average": "12.5234",
      "volume": "2101",
      "turnover": "26311.7",
      "trades": "40"
    },
    {
      "date": "2023-11-16",
      "bid": "12.05",
      "ask": "12.15",
      "open": "12.40",
      "high": "12.45",
      "low": "12.15",
      "close": "12.15",
      "average": "12.3084",
      "volume": "749",
      "turnover": "9219",
      "trades": "14"
    },
    {
      "date": "2023-11-17",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.20",
      "high": "12.45",
      "low": "12.20",
      "close": "12.35",
      "average": "12.3714",
      "volume": "3331",
      "turnover": "41209",
      "trades": "22"
    },
    {
      "date": "2023-11-20",
      "bid": "12.10",
      "ask": "12.25",
      "open": "12.30",
      "high": "12.35",
      "low": "12.25",
      "close": "12.35",
      "average": "12.3171",
      "volume": "959",
      "turnover": "11812.1",
      "trades": "18"
    },
    {
      "date": "2023-11-21",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.25",
      "high": "12.50",
      "low": "12.20",
      "close": "12.50",
      "average": "12.317",
      "volume": "1246",
      "turnover": "15347",
      "trades": "22"
    },
    {
      "date": "2023-11-22",
      "bid": "11.85",
      "ask": "11.90",
      "open": "12.20",
      "high": "12.20",
      "low": "11.90",
      "close": "11.90",
      "average": "12.0309",
      "volume": "1899",
      "turnover": "22846.65",
      "trades": "22"
    },
    {
      "date": "2023-11-23",
      "bid": "11.85",
      "ask": "11.95",
      "open": "12.50",
      "high": "12.50",
      "low": "11.75",
      "close": "11.80",
      "average": "11.859",
      "volume": "692",
      "turnover": "8206.4",
      "trades": "13"
    },
    {
      "date": "2023-11-24",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.85",
      "high": "11.85",
      "low": "11.80",
      "close": "11.80",
      "average": "11.8194",
      "volume": "1008",
      "turnover": "11914",
      "trades": "5"
    },
    {
      "date": "2023-11-27",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.65",
      "high": "11.75",
      "low": "11.60",
      "close": "11.70",
      "average": "11.6088",
      "volume": "1478",
      "turnover": "17157.8",
      "trades": "10"
    },
    {
      "date": "2023-11-28",
      "bid": "11.75",
      "ask": "11.90",
      "open": "11.50",
      "high": "11.90",
      "low": "11.50",
      "close": "11.90",
      "average": "11.7466",
      "volume": "4854",
      "turnover": "57017.9",
      "trades": "30"
    },
    {
      "date": "2023-11-29",
      "bid": "12.00",
      "ask": "12.15",
      "open": "11.90",
      "high": "12.10",
      "low": "11.80",
      "close": "11.80",
      "average": "11.9587",
      "volume": "4002",
      "turnover": "47858.85",
      "trades": "21"
    },
    {
      "date": "2023-11-30",
      "bid": "11.90",
      "ask": "12.05",
      "open": "11.90",
      "high": "12.05",
      "low": "11.80",
      "close": "12.05",
      "average": "11.9561",
      "volume": "1675",
      "turnover": "20026.5",
      "trades": "13"
    },
    {
      "date": "2023-12-01",
      "bid": "12.05",
      "ask": "12.20",
      "open": "12.10",
      "high": "12.25",
      "low": "12.05",
      "close": "12.05",
      "average": "12.1085",
      "volume": "2717",
      "turnover": "32898.8",
      "trades": "18"
    },
    {
      "date": "2023-12-04",
      "bid": "11.85",
      "ask": "11.90",
      "open": "12.05",
      "high": "12.05",
      "low": "11.85",
      "close": "11.85",
      "average": "12.0299",
      "volume": "3307",
      "turnover": "39782.95",
      "trades": "23"
    },
    {
      "date": "2023-12-05",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.65",
      "high": "11.80",
      "low": "11.65",
      "close": "11.70",
      "average": "11.6721",
      "volume": "1173",
      "turnover": "13691.35",
      "trades": "20"
    },
    {
      "date": "2023-12-07",
      "bid": "11.90",
      "ask": "11.95",
      "open": "11.80",
      "high": "12.00",
      "low": "11.60",
      "close": "12.00",
      "average": "11.7733",
      "volume": "3602",
      "turnover": "42407.6",
      "trades": "30"
    },
    {
      "date": "2023-12-08",
      "bid": "12.00",
      "ask": "12.15",
      "open": "11.90",
      "high": "12.15",
      "low": "11.90",
      "close": "12.05",
      "average": "11.9896",
      "volume": "3018",
      "turnover": "36184.65",
      "trades": "16"
    },
    {
      "date": "2023-12-11",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.05",
      "high": "12.20",
      "low": "12.00",
      "close": "12.10",
      "average": "12.0798",
      "volume": "8469",
      "turnover": "102303.8",
      "trades": "67"
    },
    {
      "date": "2023-12-12",
      "bid": "11.80",
      "ask": "11.95",
      "open": "12.10",
      "high": "12.20",
      "low": "11.45",
      "close": "11.95",
      "average": "11.6994",
      "volume": "7082",
      "turnover": "82855",
      "trades": "70"
    },
    {
      "date": "2023-12-13",
      "bid": "11.75",
      "ask": "11.85",
      "open": "11.85",
      "high": "12.00",
      "low": "11.75",
      "close": "11.90",
      "average": "11.8165",
      "volume": "3510",
      "turnover": "41476",
      "trades": "34"
    },
    {
      "date": "2023-12-14",
      "bid": "12.05",
      "ask": "12.20",
      "open": "12.10",
      "high": "12.20",
      "low": "11.95",
      "close": "12.20",
      "average": "12.0436",
      "volume": "8468",
      "turnover": "101985.45",
      "trades": "84"
    },
    {
      "date": "2023-12-15",
      "bid": "12.30",
      "ask": "12.45",
      "open": "12.25",
      "high": "12.50",
      "low": "12.20",
      "close": "12.25",
      "average": "12.3063",
      "volume": "53110",
      "turnover": "653587.5",
      "trades": "179"
    },
    {
      "date": "2023-12-18",
      "bid": "12.20",
      "ask": "12.35",
      "open": "12.30",
      "high": "12.55",
      "low": "12.20",
      "close": "12.20",
      "average": "12.4359",
      "volume": "10679",
      "turnover": "132802.45",
      "trades": "55"
    },
    {
      "date": "2023-12-19",
      "bid": "12.50",
      "ask": "12.65",
      "open": "12.40",
      "high": "12.85",
      "low": "12.40",
      "close": "12.50",
      "average": "12.6331",
      "volume": "3051",
      "turnover": "38543.55",
      "trades": "38"
    },
    {
      "date": "2023-12-20",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.55",
      "high": "12.65",
      "low": "12.50",
      "close": "12.55",
      "average": "12.5551",
      "volume": "1772",
      "turnover": "22247.6",
      "trades": "24"
    },
    {
      "date": "2023-12-21",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.55",
      "high": "12.55",
      "low": "12.40",
      "close": "12.40",
      "average": "12.4452",
      "volume": "705",
      "turnover": "8773.9",
      "trades": "22"
    },
    {
      "date": "2023-12-22",
      "bid": "12.65",
      "ask": "12.70",
      "open": "12.45",
      "high": "12.75",
      "low": "12.45",
      "close": "12.75",
      "average": "12.5559",
      "volume": "4924",
      "turnover": "61825.25",
      "trades": "43"
    },
    {
      "date": "2023-12-27",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.75",
      "high": "12.75",
      "low": "12.55",
      "close": "12.55",
      "average": "12.6544",
      "volume": "3876",
      "turnover": "49048.55",
      "trades": "48"
    },
    {
      "date": "2023-12-28",
      "bid": "12.50",
      "ask": "12.65",
      "open": "12.55",
      "high": "12.70",
      "low": "12.45",
      "close": "12.50",
      "average": "12.5481",
      "volume": "2882",
      "turnover": "36163.65",
      "trades": "33"
    },
    {
      "date": "2023-12-29",
      "bid": "12.45",
      "ask": "12.50",
      "open": "12.45",
      "high": "12.60",
      "low": "12.45",
      "close": "12.45",
      "average": "12.4997",
      "volume": "4171",
      "turnover": "52136.2",
      "trades": "37"
    },
    {
      "date": "2024-01-02",
      "bid": "12.65",
      "ask": "12.70",
      "open": "12.55",
      "high": "12.80",
      "low": "12.45",
      "close": "12.70",
      "average": "12.6666",
      "volume": "5906",
      "turnover": "74808.65",
      "trades": "36"
    },
    {
      "date": "2024-01-03",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.75",
      "high": "12.75",
      "low": "12.35",
      "close": "12.35",
      "average": "12.5124",
      "volume": "2996",
      "turnover": "37487.3",
      "trades": "17"
    },
    {
      "date": "2024-01-04",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.55",
      "high": "12.75",
      "low": "12.55",
      "close": "12.75",
      "average": "12.6437",
      "volume": "348",
      "turnover": "4400",
      "trades": "15"
    },
    {
      "date": "2024-01-05",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.75",
      "high": "12.75",
      "low": "12.40",
      "close": "12.60",
      "average": "12.5166",
      "volume": "2310",
      "turnover": "28913.35",
      "trades": "20"
    },
    {
      "date": "2024-01-08",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.60",
      "high": "12.75",
      "low": "12.55",
      "close": "12.70",
      "average": "12.6459",
      "volume": "2666",
      "turnover": "33713.95",
      "trades": "35"
    },
    {
      "date": "2024-01-09",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.70",
      "high": "12.75",
      "low": "12.50",
      "close": "12.60",
      "average": "12.5883",
      "volume": "2618",
      "turnover": "32956.05",
      "trades": "18"
    },
    {
      "date": "2024-01-10",
      "bid": "12.15",
      "ask": "12.25",
      "open": "12.55",
      "high": "12.55",
      "low": "12.15",
      "close": "12.25",
      "average": "12.2906",
      "volume": "6094",
      "turnover": "74899.2",
      "trades": "43"
    },
    {
      "date": "2024-01-11",
      "bid": "12.15",
      "ask": "12.25",
      "open": "12.25",
      "high": "12.35",
      "low": "12.15",
      "close": "12.15",
      "average": "12.253",
      "volume": "2313",
      "turnover": "28341.15",
      "trades": "24"
    },
    {
      "date": "2024-01-12",
      "bid": "12.45",
      "ask": "12.50",
      "open": "12.30",
      "high": "12.45",
      "low": "12.25",
      "close": "12.45",
      "average": "12.4334",
      "volume": "7987",
      "turnover": "99305.75",
      "trades": "24"
    },
    {
      "date": "2024-01-15",
      "bid": "12.35",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.55",
      "low": "12.35",
      "close": "12.35",
      "average": "12.4334",
      "volume": "2236",
      "turnover": "27801.1",
      "trades": "23"
    },
    {
      "date": "2024-01-16",
      "bid": "12.15",
      "ask": "12.25",
      "open": "12.25",
      "high": "12.25",
      "low": "12.05",
      "close": "12.25",
      "average": "12.1667",
      "volume": "583",
      "turnover": "7093.2",
      "trades": "13"
    },
    {
      "date": "2024-01-17",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.25",
      "high": "12.25",
      "low": "12.00",
      "close": "12.00",
      "average": "12.058",
      "volume": "2279",
      "turnover": "27480.15",
      "trades": "21"
    },
    {
      "date": "2024-01-18",
      "bid": "11.95",
      "ask": "12.00",
      "open": "12.05",
      "high": "12.10",
      "low": "12.00",
      "close": "12.00",
      "average": "12.0651",
      "volume": "2593",
      "turnover": "31284.7",
      "trades": "21"
    },
    {
      "date": "2024-01-19",
      "bid": "11.55",
      "ask": "11.65",
      "open": "12.05",
      "high": "12.05",
      "low": "11.55",
      "close": "11.55",
      "average": "11.707",
      "volume": "1907",
      "turnover": "22325.3",
      "trades": "26"
    },
    {
      "date": "2024-01-22",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.60",
      "high": "11.60",
      "low": "11.40",
      "close": "11.50",
      "average": "11.4521",
      "volume": "2143",
      "turnover": "24541.75",
      "trades": "37"
    },
    {
      "date": "2024-01-23",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.60",
      "high": "11.70",
      "low": "11.45",
      "close": "11.45",
      "average": "11.6128",
      "volume": "2737",
      "turnover": "31784.2",
      "trades": "24"
    },
    {
      "date": "2024-01-24",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.85",
      "high": "11.85",
      "low": "11.70",
      "close": "11.70",
      "average": "11.8074",
      "volume": "3162",
      "turnover": "37334.85",
      "trades": "21"
    },
    {
      "date": "2024-01-25",
      "bid": "11.75",
      "ask": "11.85",
      "open": "11.70",
      "high": "11.90",
      "low": "11.60",
      "close": "11.75",
      "average": "11.7559",
      "volume": "5386",
      "turnover": "63317.4",
      "trades": "31"
    },
    {
      "date": "2024-01-26",
      "bid": "12.00",
      "ask": "12.05",
      "open": "11.85",
      "high": "12.10",
      "low": "11.75",
      "close": "12.00",
      "average": "11.9582",
      "volume": "2364",
      "turnover": "28269.3",
      "trades": "22"
    },
    {
      "date": "2024-01-29",
      "bid": "11.75",
      "ask": "11.90",
      "open": "12.00",
      "high": "12.00",
      "low": "11.65",
      "close": "11.80",
      "average": "11.8038",
      "volume": "4377",
      "turnover": "51665.4",
      "trades": "33"
    },
    {
      "date": "2024-01-30",
      "bid": "11.60",
      "ask": "11.75",
      "open": "11.60",
      "high": "11.80",
      "low": "11.55",
      "close": "11.70",
      "average": "11.6899",
      "volume": "7234",
      "turnover": "84564.65",
      "trades": "43"
    },
    {
      "date": "2024-01-31",
      "bid": "11.70",
      "ask": "11.85",
      "open": "11.85",
      "high": "11.85",
      "low": "11.65",
      "close": "11.70",
      "average": "11.7201",
      "volume": "3346",
      "turnover": "39215.3",
      "trades": "27"
    },
    {
      "date": "2024-02-01",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.55",
      "high": "11.55",
      "low": "11.00",
      "close": "11.35",
      "average": "11.2407",
      "volume": "10992",
      "turnover": "123557.25",
      "trades": "109"
    },
    {
      "date": "2024-02-02",
      "bid": "11.35",
      "ask": "11.55",
      "open": "11.40",
      "high": "11.55",
      "low": "11.20",
      "close": "11.35",
      "average": "11.3489",
      "volume": "2597",
      "turnover": "29473",
      "trades": "50"
    },
    {
      "date": "2024-02-05",
      "bid": "11.10",
      "ask": "11.25",
      "open": "11.35",
      "high": "11.45",
      "low": "11.10",
      "close": "11.10",
      "average": "11.2613",
      "volume": "3719",
      "turnover": "41880.9",
      "trades": "50"
    },
    {
      "date": "2024-02-06",
      "bid": "11.25",
      "ask": "11.40",
      "open": "11.30",
      "high": "11.35",
      "low": "11.15",
      "close": "11.35",
      "average": "11.2768",
      "volume": "3398",
      "turnover": "38318.55",
      "trades": "34"
    },
    {
      "date": "2024-02-07",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.10",
      "high": "11.40",
      "low": "11.10",
      "close": "11.25",
      "average": "11.3248",
      "volume": "2084",
      "turnover": "23600.9",
      "trades": "31"
    },
    {
      "date": "2024-02-08",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.30",
      "high": "11.45",
      "low": "11.25",
      "close": "11.30",
      "average": "11.4095",
      "volume": "1500",
      "turnover": "17114.25",
      "trades": "18"
    },
    {
      "date": "2024-02-09",
      "bid": "11.20",
      "ask": "11.35",
      "open": "11.30",
      "high": "11.40",
      "low": "11.20",
      "close": "11.35",
      "average": "11.269",
      "volume": "3660",
      "turnover": "41244.45",
      "trades": "25"
    },
    {
      "date": "2024-02-12",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.70",
      "high": "11.70",
      "low": "11.25",
      "close": "11.45",
      "average": "11.3689",
      "volume": "1571",
      "turnover": "17860.55",
      "trades": "19"
    },
    {
      "date": "2024-02-13",
      "bid": "10.95",
      "ask": "11.05",
      "open": "11.50",
      "high": "11.50",
      "low": "11.00",
      "close": "11.00",
      "average": "11.1882",
      "volume": "2168",
      "turnover": "24256.05",
      "trades": "36"
    },
    {
      "date": "2024-02-14",
      "bid": "10.95",
      "ask": "11.05",
      "open": "11.05",
      "high": "11.10",
      "low": "10.90",
      "close": "11.05",
      "average": "11.0086",
      "volume": "3512",
      "turnover": "38662.25",
      "trades": "44"
    },
    {
      "date": "2024-02-15",
      "bid": "11.00",
      "ask": "11.35",
      "open": "11.05",
      "high": "11.10",
      "low": "10.85",
      "close": "11.00",
      "average": "10.9223",
      "volume": "1958",
      "turnover": "21385.85",
      "trades": "26"
    },
    {
      "date": "2024-02-16",
      "bid": "11.15",
      "ask": "11.30",
      "open": "11.35",
      "high": "11.35",
      "low": "11.10",
      "close": "11.30",
      "average": "11.2017",
      "volume": "3079",
      "turnover": "34490.1",
      "trades": "20"
    },
    {
      "date": "2024-02-19",
      "bid": "11.15",
      "ask": "11.30",
      "open": "11.25",
      "high": "11.30",
      "low": "11.05",
      "close": "11.30",
      "average": "11.1962",
      "volume": "2471",
      "turnover": "27665.75",
      "trades": "43"
    },
    {
      "date": "2024-02-20",
      "bid": "11.15",
      "ask": "11.30",
      "open": "11.15",
      "high": "11.25",
      "low": "11.10",
      "close": "11.25",
      "average": "11.1731",
      "volume": "2242",
      "turnover": "25050.05",
      "trades": "25"
    },
    {
      "date": "2024-02-21",
      "bid": "11.05",
      "ask": "11.25",
      "open": "11.10",
      "high": "11.30",
      "low": "11.05",
      "close": "11.25",
      "average": "11.1535",
      "volume": "4256",
      "turnover": "47469.3",
      "trades": "35"
    },
    {
      "date": "2024-02-22",
      "bid": "11.05",
      "ask": "11.15",
      "open": "11.40",
      "high": "11.40",
      "low": "11.05",
      "close": "11.15",
      "average": "11.161",
      "volume": "2949",
      "turnover": "32913.7",
      "trades": "26"
    },
    {
      "date": "2024-02-23",
      "bid": "11.10",
      "ask": "11.25",
      "open": "11.15",
      "high": "11.35",
      "low": "11.15",
      "close": "11.25",
      "average": "11.2227",
      "volume": "4944",
      "turnover": "55484.8",
      "trades": "37"
    },
    {
      "date": "2024-02-26",
      "bid": "11.00",
      "ask": "11.15",
      "open": "11.15",
      "high": "11.25",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0928",
      "volume": "5311",
      "turnover": "58913.9",
      "trades": "46"
    },
    {
      "date": "2024-02-27",
      "bid": "11.55",
      "ask": "11.65",
      "open": "11.05",
      "high": "11.70",
      "low": "11.05",
      "close": "11.60",
      "average": "11.5162",
      "volume": "5187",
      "turnover": "59734.35",
      "trades": "44"
    },
    {
      "date": "2024-02-28",
      "bid": "11.75",
      "ask": "11.85",
      "open": "11.60",
      "high": "12.25",
      "low": "11.55",
      "close": "12.25",
      "average": "11.7033",
      "volume": "6628",
      "turnover": "77569.25",
      "trades": "39"
    },
    {
      "date": "2024-02-29",
      "bid": "11.65",
      "ask": "11.75",
      "open": "12.25",
      "high": "12.25",
      "low": "11.45",
      "close": "11.75",
      "average": "11.6447",
      "volume": "7097",
      "turnover": "82642.3",
      "trades": "37"
    },
    {
      "date": "2024-03-01",
      "bid": "11.80",
      "ask": "11.85",
      "open": "11.80",
      "high": "11.85",
      "low": "11.60",
      "close": "11.80",
      "average": "11.6627",
      "volume": "1553",
      "turnover": "18112.15",
      "trades": "16"
    },
    {
      "date": "2024-03-04",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.65",
      "high": "11.85",
      "low": "11.55",
      "close": "11.55",
      "average": "11.6481",
      "volume": "3912",
      "turnover": "45567.3",
      "trades": "37"
    },
    {
      "date": "2024-03-05",
      "bid": "11.30",
      "ask": "11.35",
      "open": "11.50",
      "high": "11.80",
      "low": "11.20",
      "close": "11.80",
      "average": "11.3578",
      "volume": "4991",
      "turnover": "56686.6",
      "trades": "34"
    },
    {
      "date": "2024-03-06",
      "bid": "11.25",
      "ask": "11.35",
      "open": "11.80",
      "high": "11.80",
      "low": "11.20",
      "close": "11.40",
      "average": "11.3585",
      "volume": "12550",
      "turnover": "142549.6",
      "trades": "55"
    },
    {
      "date": "2024-03-07",
      "bid": "11.55",
      "ask": "11.65",
      "open": "11.15",
      "high": "11.65",
      "low": "11.15",
      "close": "11.60",
      "average": "11.4538",
      "volume": "15378",
      "turnover": "176137.15",
      "trades": "55"
    },
    {
      "date": "2024-03-08",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.65",
      "high": "11.75",
      "low": "11.50",
      "close": "11.70",
      "average": "11.6265",
      "volume": "4686",
      "turnover": "54481.65",
      "trades": "20"
    },
    {
      "date": "2024-03-11",
      "bid": "11.60",
      "ask": "11.65",
      "open": "11.65",
      "high": "11.70",
      "low": "11.50",
      "close": "11.60",
      "average": "11.5808",
      "volume": "791",
      "turnover": "9160.4",
      "trades": "17"
    },
    {
      "date": "2024-03-12",
      "bid": "11.75",
      "ask": "11.85",
      "open": "11.65",
      "high": "11.80",
      "low": "11.65",
      "close": "11.80",
      "average": "11.7222",
      "volume": "1553",
      "turnover": "18204.55",
      "trades": "16"
    },
    {
      "date": "2024-03-13",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.70",
      "high": "11.85",
      "low": "11.70",
      "close": "11.85",
      "average": "11.7707",
      "volume": "868",
      "turnover": "10216.95",
      "trades": "16"
    },
    {
      "date": "2024-03-14",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.85",
      "high": "11.85",
      "low": "11.55",
      "close": "11.55",
      "average": "11.6974",
      "volume": "869",
      "turnover": "10165",
      "trades": "13"
    },
    {
      "date": "2024-03-15",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.70",
      "high": "11.90",
      "low": "11.65",
      "close": "11.85",
      "average": "11.803",
      "volume": "3522",
      "turnover": "41570.05",
      "trades": "31"
    },
    {
      "date": "2024-03-18",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.85",
      "high": "11.90",
      "low": "11.55",
      "close": "11.55",
      "average": "11.785",
      "volume": "28572",
      "turnover": "336721.65",
      "trades": "71"
    },
    {
      "date": "2024-03-19",
      "bid": "12.10",
      "ask": "12.15",
      "open": "11.60",
      "high": "12.15",
      "low": "11.60",
      "close": "12.10",
      "average": "11.939",
      "volume": "6628",
      "turnover": "79131.75",
      "trades": "43"
    },
    {
      "date": "2024-03-20",
      "bid": "12.00",
      "ask": "12.15",
      "open": "12.10",
      "high": "12.20",
      "low": "12.00",
      "close": "12.15",
      "average": "12.0834",
      "volume": "4431",
      "turnover": "53541.4",
      "trades": "36"
    },
    {
      "date": "2024-03-21",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.30",
      "high": "12.70",
      "low": "12.30",
      "close": "12.70",
      "average": "12.544",
      "volume": "4565",
      "turnover": "57263.55",
      "trades": "36"
    },
    {
      "date": "2024-03-22",
      "bid": "12.65",
      "ask": "12.70",
      "open": "12.50",
      "high": "12.70",
      "low": "12.50",
      "close": "12.65",
      "average": "12.6137",
      "volume": "3853",
      "turnover": "48600.55",
      "trades": "28"
    },
    {
      "date": "2024-03-25",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.60",
      "high": "12.90",
      "low": "12.60",
      "close": "12.90",
      "average": "12.8487",
      "volume": "5585",
      "turnover": "71760.2",
      "trades": "28"
    },
    {
      "date": "2024-03-26",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.80",
      "high": "12.95",
      "low": "12.65",
      "close": "12.80",
      "average": "12.7823",
      "volume": "9804",
      "turnover": "125317.3",
      "trades": "32"
    },
    {
      "date": "2024-03-27",
      "bid": "12.90",
      "ask": "12.95",
      "open": "12.80",
      "high": "13.00",
      "low": "12.80",
      "close": "12.90",
      "average": "12.8751",
      "volume": "33266",
      "turnover": "428302.35",
      "trades": "210"
    },
    {
      "date": "2024-03-28",
      "bid": "12.80",
      "ask": "12.95",
      "open": "12.80",
      "high": "13.00",
      "low": "12.80",
      "close": "12.95",
      "average": "12.9154",
      "volume": "3079",
      "turnover": "39766.6",
      "trades": "31"
    },
    {
      "date": "2024-04-02",
      "bid": "12.85",
      "ask": "12.95",
      "open": "12.65",
      "high": "13.15",
      "low": "12.65",
      "close": "12.65",
      "average": "12.9529",
      "volume": "4317",
      "turnover": "55917.75",
      "trades": "48"
    },
    {
      "date": "2024-04-03",
      "bid": "13.00",
      "ask": "13.10",
      "open": "12.75",
      "high": "13.15",
      "low": "12.75",
      "close": "13.05",
      "average": "13.0441",
      "volume": "5144",
      "turnover": "67099",
      "trades": "40"
    },
    {
      "date": "2024-04-04",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.00",
      "high": "13.35",
      "low": "13.00",
      "close": "13.35",
      "average": "13.1918",
      "volume": "3168",
      "turnover": "41791.55",
      "trades": "37"
    },
    {
      "date": "2024-04-05",
      "bid": "13.10",
      "ask": "13.15",
      "open": "13.25",
      "high": "13.30",
      "low": "12.95",
      "close": "12.95",
      "average": "13.1916",
      "volume": "2062",
      "turnover": "27201.15",
      "trades": "23"
    },
    {
      "date": "2024-04-08",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.95",
      "high": "13.10",
      "low": "12.90",
      "close": "13.05",
      "average": "13.0037",
      "volume": "1977",
      "turnover": "25708.25",
      "trades": "31"
    },
    {
      "date": "2024-04-09",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.05",
      "high": "13.30",
      "low": "13.00",
      "close": "13.15",
      "average": "13.1191",
      "volume": "330",
      "turnover": "4329.3",
      "trades": "12"
    },
    {
      "date": "2024-04-10",
      "bid": "12.85",
      "ask": "12.95",
      "open": "13.20",
      "high": "13.20",
      "low": "12.80",
      "close": "13.00",
      "average": "12.8759",
      "volume": "11879",
      "turnover": "152953.3",
      "trades": "46"
    },
    {
      "date": "2024-04-11",
      "bid": "12.85",
      "ask": "12.95",
      "open": "12.90",
      "high": "12.95",
      "low": "12.75",
      "close": "12.85",
      "average": "12.8358",
      "volume": "1448",
      "turnover": "18586.3",
      "trades": "22"
    },
    {
      "date": "2024-04-12",
      "bid": "12.65",
      "ask": "12.70",
      "open": "12.85",
      "high": "12.95",
      "low": "12.70",
      "close": "12.75",
      "average": "12.7555",
      "volume": "6126",
      "turnover": "78140.1",
      "trades": "45"
    },
    {
      "date": "2024-04-15",
      "bid": "12.60",
      "ask": "12.65",
      "open": "12.70",
      "high": "12.85",
      "low": "12.60",
      "close": "12.60",
      "average": "12.7708",
      "volume": "2436",
      "turnover": "31109.55",
      "trades": "29"
    },
    {
      "date": "2024-04-16",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.65",
      "high": "12.65",
      "low": "12.40",
      "close": "12.50",
      "average": "12.5369",
      "volume": "5870",
      "turnover": "73591.5",
      "trades": "45"
    },
    {
      "date": "2024-04-17",
      "bid": "12.35",
      "ask": "12.40",
      "open": "12.45",
      "high": "12.55",
      "low": "12.35",
      "close": "12.35",
      "average": "12.4049",
      "volume": "1519",
      "turnover": "18843.1",
      "trades": "20"
    },
    {
      "date": "2024-04-18",
      "bid": "12.40",
      "ask": "12.45",
      "open": "12.30",
      "high": "12.40",
      "low": "12.30",
      "close": "12.40",
      "average": "12.3715",
      "volume": "2878",
      "turnover": "35605.1",
      "trades": "25"
    },
    {
      "date": "2024-04-19",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.35",
      "high": "12.80",
      "low": "12.35",
      "close": "12.80",
      "average": "12.5516",
      "volume": "917",
      "turnover": "11509.8",
      "trades": "10"
    },
    {
      "date": "2024-04-22",
      "bid": "12.75",
      "ask": "12.85",
      "open": "12.75",
      "high": "12.80",
      "low": "12.65",
      "close": "12.75",
      "average": "12.7483",
      "volume": "2937",
      "turnover": "37441.9",
      "trades": "19"
    },
    {
      "date": "2024-04-23",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.75",
      "high": "12.75",
      "low": "12.55",
      "close": "12.55",
      "average": "12.6712",
      "volume": "539",
      "turnover": "6829.8",
      "trades": "11"
    },
    {
      "date": "2024-04-24",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.50",
      "low": "12.40",
      "close": "12.45",
      "average": "12.4755",
      "volume": "1146",
      "turnover": "14296.9",
      "trades": "11"
    },
    {
      "date": "2024-04-25",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.95",
      "high": "13.05",
      "low": "12.15",
      "close": "12.60",
      "average": "12.7795",
      "volume": "3349",
      "turnover": "42798.7",
      "trades": "31"
    },
    {
      "date": "2024-04-26",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.60",
      "high": "12.90",
      "low": "12.55",
      "close": "12.75",
      "average": "12.6739",
      "volume": "5589",
      "turnover": "70834.2",
      "trades": "25"
    },
    {
      "date": "2024-04-29",
      "bid": "12.55",
      "ask": "12.60",
      "open": "12.70",
      "high": "12.70",
      "low": "12.50",
      "close": "12.60",
      "average": "12.5332",
      "volume": "10544",
      "turnover": "132150",
      "trades": "50"
    },
    {
      "date": "2024-04-30",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.70",
      "high": "12.70",
      "low": "12.50",
      "close": "12.55",
      "average": "12.5701",
      "volume": "8246",
      "turnover": "103652.9",
      "trades": "23"
    },
    {
      "date": "2024-05-02",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.55",
      "high": "12.90",
      "low": "12.55",
      "close": "12.80",
      "average": "12.6524",
      "volume": "3239",
      "turnover": "40981",
      "trades": "29"
    },
    {
      "date": "2024-05-03",
      "bid": "12.80",
      "ask": "12.95",
      "open": "12.90",
      "high": "13.00",
      "low": "12.80",
      "close": "12.90",
      "average": "12.9485",
      "volume": "1199",
      "turnover": "15525.3",
      "trades": "11"
    },
    {
      "date": "2024-05-06",
      "bid": "12.75",
      "ask": "12.85",
      "open": "12.90",
      "high": "12.95",
      "low": "12.75",
      "close": "12.85",
      "average": "12.8866",
      "volume": "1572",
      "turnover": "20257.75",
      "trades": "19"
    },
    {
      "date": "2024-05-07",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.90",
      "high": "13.00",
      "low": "12.70",
      "close": "13.00",
      "average": "12.7596",
      "volume": "4196",
      "turnover": "53539.25",
      "trades": "21"
    },
    {
      "date": "2024-05-08",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.10",
      "low": "12.85",
      "close": "13.00",
      "average": "12.9164",
      "volume": "1876",
      "turnover": "24231.1",
      "trades": "17"
    },
    {
      "date": "2024-05-10",
      "bid": "13.10",
      "ask": "13.15",
      "open": "12.90",
      "high": "13.15",
      "low": "12.90",
      "close": "13.15",
      "average": "13.0593",
      "volume": "2019",
      "turnover": "26366.7",
      "trades": "20"
    },
    {
      "date": "2024-05-13",
      "bid": "13.10",
      "ask": "13.15",
      "open": "13.15",
      "high": "13.15",
      "low": "13.00",
      "close": "13.05",
      "average": "13.0895",
      "volume": "2010",
      "turnover": "26309.85",
      "trades": "22"
    },
    {
      "date": "2024-05-14",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.05",
      "high": "13.60",
      "low": "13.05",
      "close": "13.60",
      "average": "13.3442",
      "volume": "2860",
      "turnover": "38164.45",
      "trades": "33"
    },
    {
      "date": "2024-05-15",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.60",
      "high": "14.15",
      "low": "13.60",
      "close": "13.75",
      "average": "13.8962",
      "volume": "18319",
      "turnover": "254563.6",
      "trades": "116"
    },
    {
      "date": "2024-05-16",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.75",
      "high": "13.80",
      "low": "13.50",
      "close": "13.70",
      "average": "13.6701",
      "volume": "7696",
      "turnover": "105204.75",
      "trades": "54"
    },
    {
      "date": "2024-05-17",
      "bid": "13.70",
      "ask": "13.75",
      "open": "13.70",
      "high": "13.85",
      "low": "13.50",
      "close": "13.85",
      "average": "13.5644",
      "volume": "12349",
      "turnover": "167506.4",
      "trades": "57"
    },
    {
      "date": "2024-05-20",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.80",
      "high": "14.00",
      "low": "13.75",
      "close": "14.00",
      "average": "13.8043",
      "volume": "2449",
      "turnover": "33806.8",
      "trades": "34"
    },
    {
      "date": "2024-05-21",
      "bid": "13.75",
      "ask": "13.85",
      "open": "14.00",
      "high": "14.05",
      "low": "13.75",
      "close": "13.85",
      "average": "13.9363",
      "volume": "3505",
      "turnover": "48846.6",
      "trades": "35"
    },
    {
      "date": "2024-05-22",
      "bid": "13.55",
      "ask": "13.65",
      "open": "13.85",
      "high": "13.85",
      "low": "13.50",
      "close": "13.70",
      "average": "13.5846",
      "volume": "2214",
      "turnover": "30076.25",
      "trades": "19"
    },
    {
      "date": "2024-05-23",
      "bid": "13.35",
      "ask": "13.50",
      "open": "13.55",
      "high": "13.60",
      "low": "13.35",
      "close": "13.35",
      "average": "13.4522",
      "volume": "6312",
      "turnover": "84910.2",
      "trades": "34"
    },
    {
      "date": "2024-05-24",
      "bid": "13.35",
      "ask": "13.45",
      "open": "13.40",
      "high": "13.45",
      "low": "13.25",
      "close": "13.45",
      "average": "13.3192",
      "volume": "7865",
      "turnover": "104755.2",
      "trades": "45"
    },
    {
      "date": "2024-05-27",
      "bid": "13.30",
      "ask": "13.45",
      "open": "13.45",
      "high": "13.45",
      "low": "13.25",
      "close": "13.35",
      "average": "13.3087",
      "volume": "320",
      "turnover": "4258.8",
      "trades": "7"
    },
    {
      "date": "2024-05-28",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.50",
      "high": "13.75",
      "low": "13.50",
      "close": "13.70",
      "average": "13.6494",
      "volume": "5521",
      "turnover": "75358.3",
      "trades": "35"
    },
    {
      "date": "2024-05-29",
      "bid": "13.30",
      "ask": "13.35",
      "open": "13.75",
      "high": "13.75",
      "low": "13.35",
      "close": "13.40",
      "average": "13.4453",
      "volume": "4813",
      "turnover": "64712.15",
      "trades": "41"
    },
    {
      "date": "2024-05-30",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.30",
      "high": "13.55",
      "low": "13.20",
      "close": "13.45",
      "average": "13.341",
      "volume": "2084",
      "turnover": "27802.55",
      "trades": "22"
    },
    {
      "date": "2024-05-31",
      "bid": "13.35",
      "ask": "13.45",
      "open": "13.45",
      "high": "13.60",
      "low": "13.35",
      "close": "13.60",
      "average": "13.5458",
      "volume": "1252",
      "turnover": "16959.35",
      "trades": "22"
    },
    {
      "date": "2024-06-03",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.60",
      "high": "13.60",
      "low": "13.25",
      "close": "13.25",
      "average": "13.4339",
      "volume": "607",
      "turnover": "8154.35",
      "trades": "19"
    },
    {
      "date": "2024-06-04",
      "bid": "12.85",
      "ask": "12.95",
      "open": "13.25",
      "high": "13.30",
      "low": "12.90",
      "close": "12.90",
      "average": "13.0219",
      "volume": "2222",
      "turnover": "28934.7",
      "trades": "23"
    },
    {
      "date": "2024-06-05",
      "bid": "12.95",
      "ask": "13.10",
      "open": "12.95",
      "high": "13.25",
      "low": "12.95",
      "close": "13.00",
      "average": "13.1069",
      "volume": "6204",
      "turnover": "81356.5",
      "trades": "29"
    },
    {
      "date": "2024-06-06",
      "bid": "12.75",
      "ask": "12.85",
      "open": "13.10",
      "high": "13.10",
      "low": "12.80",
      "close": "12.80",
      "average": "12.8827",
      "volume": "1684",
      "turnover": "21694.5",
      "trades": "8"
    },
    {
      "date": "2024-06-07",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.80",
      "high": "12.85",
      "low": "12.65",
      "close": "12.80",
      "average": "12.7128",
      "volume": "5937",
      "turnover": "75476.05",
      "trades": "42"
    },
    {
      "date": "2024-06-10",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.55",
      "high": "12.70",
      "low": "12.55",
      "close": "12.60",
      "average": "12.6562",
      "volume": "2490",
      "turnover": "31514.05",
      "trades": "33"
    },
    {
      "date": "2024-06-11",
      "bid": "12.45",
      "ask": "12.50",
      "open": "12.65",
      "high": "12.65",
      "low": "12.30",
      "close": "12.50",
      "average": "12.4714",
      "volume": "2659",
      "turnover": "33161.4",
      "trades": "16"
    },
    {
      "date": "2024-06-12",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.55",
      "high": "12.55",
      "low": "12.35",
      "close": "12.55",
      "average": "12.4517",
      "volume": "8365",
      "turnover": "104158.4",
      "trades": "40"
    },
    {
      "date": "2024-06-13",
      "bid": "12.80",
      "ask": "12.85",
      "open": "12.50",
      "high": "12.80",
      "low": "12.40",
      "close": "12.80",
      "average": "12.7804",
      "volume": "3318",
      "turnover": "42405.25",
      "trades": "31"
    },
    {
      "date": "2024-06-14",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.75",
      "high": "12.75",
      "low": "12.20",
      "close": "12.20",
      "average": "12.3463",
      "volume": "23112",
      "turnover": "285348.65",
      "trades": "77"
    },
    {
      "date": "2024-06-17",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.20",
      "high": "12.40",
      "low": "12.15",
      "close": "12.35",
      "average": "12.3201",
      "volume": "10361",
      "turnover": "127648.45",
      "trades": "77"
    },
    {
      "date": "2024-06-18",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.45",
      "high": "12.60",
      "low": "12.35",
      "close": "12.35",
      "average": "12.4084",
      "volume": "1389",
      "turnover": "17235.2",
      "trades": "12"
    },
    {
      "date": "2024-06-19",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.60",
      "high": "12.60",
      "low": "12.45",
      "close": "12.45",
      "average": "12.5788",
      "volume": "320",
      "turnover": "4025.2",
      "trades": "9"
    },
    {
      "date": "2024-06-20",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.55",
      "high": "12.65",
      "low": "12.45",
      "close": "12.55",
      "average": "12.5562",
      "volume": "6332",
      "turnover": "79505.85",
      "trades": "51"
    },
    {
      "date": "2024-06-24",
      "bid": "12.55",
      "ask": "12.60",
      "open": "12.55",
      "high": "12.65",
      "low": "12.40",
      "close": "12.65",
      "average": "12.4851",
      "volume": "1232",
      "turnover": "15381.65",
      "trades": "19"
    },
    {
      "date": "2024-06-25",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.55",
      "high": "12.95",
      "low": "12.45",
      "close": "12.95",
      "average": "12.5596",
      "volume": "3969",
      "turnover": "49848.9",
      "trades": "35"
    },
    {
      "date": "2024-06-26",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.80",
      "high": "12.90",
      "low": "12.55",
      "close": "12.65",
      "average": "12.7433",
      "volume": "2335",
      "turnover": "29755.7",
      "trades": "27"
    },
    {
      "date": "2024-06-27",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.55",
      "high": "12.80",
      "low": "12.55",
      "close": "12.80",
      "average": "12.6551",
      "volume": "4616",
      "turnover": "58415.85",
      "trades": "37"
    },
    {
      "date": "2024-06-28",
      "bid": "12.65",
      "ask": "12.75",
      "open": "12.80",
      "high": "12.95",
      "low": "12.65",
      "close": "12.65",
      "average": "12.8063",
      "volume": "829",
      "turnover": "10616.45",
      "trades": "16"
    },
    {
      "date": "2024-07-01",
      "bid": "12.85",
      "ask": "12.95",
      "open": "12.95",
      "high": "13.00",
      "low": "12.70",
      "close": "12.95",
      "average": "12.8906",
      "volume": "1816",
      "turnover": "23409.4",
      "trades": "33"
    },
    {
      "date": "2024-07-02",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.75",
      "high": "12.75",
      "low": "12.45",
      "close": "12.50",
      "average": "12.5127",
      "volume": "2548",
      "turnover": "31882.35",
      "trades": "28"
    },
    {
      "date": "2024-07-03",
      "bid": "12.80",
      "ask": "12.85",
      "open": "12.75",
      "high": "12.80",
      "low": "12.60",
      "close": "12.80",
      "average": "12.7197",
      "volume": "1174",
      "turnover": "14932.9",
      "trades": "13"
    },
    {
      "date": "2024-07-04",
      "bid": "12.85",
      "ask": "12.95",
      "open": "12.95",
      "high": "13.00",
      "low": "12.80",
      "close": "13.00",
      "average": "12.9404",
      "volume": "694",
      "turnover": "8980.65",
      "trades": "11"
    },
    {
      "date": "2024-07-05",
      "bid": "12.55",
      "ask": "12.70",
      "open": "13.00",
      "high": "13.00",
      "low": "12.60",
      "close": "12.65",
      "average": "12.7522",
      "volume": "2483",
      "turnover": "31663.7",
      "trades": "19"
    },
    {
      "date": "2024-07-08",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.60",
      "high": "12.65",
      "low": "12.50",
      "close": "12.65",
      "average": "12.5704",
      "volume": "390",
      "turnover": "4902.45",
      "trades": "15"
    },
    {
      "date": "2024-07-09",
      "bid": "12.40",
      "ask": "12.55",
      "open": "12.65",
      "high": "12.65",
      "low": "12.45",
      "close": "12.55",
      "average": "12.5553",
      "volume": "283",
      "turnover": "3553.15",
      "trades": "6"
    },
    {
      "date": "2024-07-10",
      "bid": "12.40",
      "ask": "12.45",
      "open": "12.60",
      "high": "12.60",
      "low": "12.40",
      "close": "12.45",
      "average": "12.4118",
      "volume": "595",
      "turnover": "7385",
      "trades": "15"
    },
    {
      "date": "2024-07-11",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.40",
      "high": "12.50",
      "low": "12.35",
      "close": "12.35",
      "average": "12.4593",
      "volume": "1356",
      "turnover": "16894.85",
      "trades": "17"
    },
    {
      "date": "2024-07-12",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.35",
      "high": "12.55",
      "low": "12.35",
      "close": "12.55",
      "average": "12.4144",
      "volume": "4445",
      "turnover": "55182.15",
      "trades": "26"
    },
    {
      "date": "2024-07-15",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.55",
      "high": "12.55",
      "low": "12.30",
      "close": "12.40",
      "average": "12.3956",
      "volume": "4470",
      "turnover": "55408.15",
      "trades": "32"
    },
    {
      "date": "2024-07-16",
      "bid": "12.55",
      "ask": "12.60",
      "open": "12.40",
      "high": "12.65",
      "low": "12.35",
      "close": "12.65",
      "average": "12.5597",
      "volume": "5130",
      "turnover": "64431.25",
      "trades": "27"
    },
    {
      "date": "2024-07-17",
      "bid": "12.60",
      "ask": "12.65",
      "open": "12.55",
      "high": "12.65",
      "low": "12.55",
      "close": "12.65",
      "average": "12.554",
      "volume": "6001",
      "turnover": "75336.75",
      "trades": "47"
    },
    {
      "date": "2024-07-18",
      "bid": "12.55",
      "ask": "12.70",
      "open": "12.45",
      "high": "12.70",
      "low": "12.45",
      "close": "12.60",
      "average": "12.5974",
      "volume": "250",
      "turnover": "3149.35",
      "trades": "9"
    },
    {
      "date": "2024-07-19",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.60",
      "high": "12.75",
      "low": "12.45",
      "close": "12.75",
      "average": "12.5458",
      "volume": "1447",
      "turnover": "18153.75",
      "trades": "16"
    },
    {
      "date": "2024-07-22",
      "bid": "12.75",
      "ask": "12.90",
      "open": "12.60",
      "high": "13.00",
      "low": "12.60",
      "close": "13.00",
      "average": "12.7344",
      "volume": "2547",
      "turnover": "32434.45",
      "trades": "25"
    },
    {
      "date": "2024-07-23",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.85",
      "high": "12.85",
      "low": "12.50",
      "close": "12.70",
      "average": "12.6778",
      "volume": "1255",
      "turnover": "15910.7",
      "trades": "25"
    },
    {
      "date": "2024-07-24",
      "bid": "11.85",
      "ask": "11.95",
      "open": "12.80",
      "high": "12.80",
      "low": "11.85",
      "close": "11.95",
      "average": "12.1499",
      "volume": "9344",
      "turnover": "113528.55",
      "trades": "93"
    },
    {
      "date": "2024-07-25",
      "bid": "11.55",
      "ask": "11.65",
      "open": "11.95",
      "high": "11.95",
      "low": "11.45",
      "close": "11.65",
      "average": "11.5681",
      "volume": "4519",
      "turnover": "52276.35",
      "trades": "65"
    },
    {
      "date": "2024-07-26",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.65",
      "high": "11.65",
      "low": "11.40",
      "close": "11.40",
      "average": "11.5152",
      "volume": "3420",
      "turnover": "39382.05",
      "trades": "39"
    },
    {
      "date": "2024-07-29",
      "bid": "11.55",
      "ask": "11.65",
      "open": "11.40",
      "high": "11.65",
      "low": "11.40",
      "close": "11.65",
      "average": "11.5552",
      "volume": "783",
      "turnover": "9047.7",
      "trades": "19"
    },
    {
      "date": "2024-07-30",
      "bid": "11.45",
      "ask": "11.60",
      "open": "11.65",
      "high": "11.65",
      "low": "11.40",
      "close": "11.50",
      "average": "11.477",
      "volume": "864",
      "turnover": "9916.1",
      "trades": "20"
    },
    {
      "date": "2024-07-31",
      "bid": "11.50",
      "ask": "11.65",
      "open": "11.75",
      "high": "11.75",
      "low": "11.50",
      "close": "11.50",
      "average": "11.7217",
      "volume": "751",
      "turnover": "8803",
      "trades": "14"
    },
    {
      "date": "2024-08-01",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.60",
      "high": "11.65",
      "low": "11.30",
      "close": "11.40",
      "average": "11.5084",
      "volume": "2493",
      "turnover": "28690.5",
      "trades": "33"
    },
    {
      "date": "2024-08-02",
      "bid": "10.80",
      "ask": "10.85",
      "open": "11.40",
      "high": "11.40",
      "low": "10.80",
      "close": "10.85",
      "average": "10.9622",
      "volume": "6931",
      "turnover": "75979.35",
      "trades": "70"
    },
    {
      "date": "2024-08-05",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.55",
      "high": "10.80",
      "low": "10.35",
      "close": "10.55",
      "average": "10.5518",
      "volume": "9540",
      "turnover": "100664.2",
      "trades": "97"
    },
    {
      "date": "2024-08-06",
      "bid": "10.55",
      "ask": "10.60",
      "open": "10.70",
      "high": "10.80",
      "low": "10.50",
      "close": "10.65",
      "average": "10.6526",
      "volume": "6759",
      "turnover": "72000.7",
      "trades": "55"
    },
    {
      "date": "2024-08-07",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.65",
      "high": "10.80",
      "low": "10.65",
      "close": "10.70",
      "average": "10.7424",
      "volume": "2386",
      "turnover": "25631.4",
      "trades": "33"
    },
    {
      "date": "2024-08-08",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.90",
      "high": "10.90",
      "low": "10.60",
      "close": "10.70",
      "average": "10.6423",
      "volume": "1626",
      "turnover": "17304.3",
      "trades": "21"
    },
    {
      "date": "2024-08-09",
      "bid": "10.75",
      "ask": "10.80",
      "open": "10.75",
      "high": "10.90",
      "low": "10.70",
      "close": "10.85",
      "average": "10.7963",
      "volume": "1655",
      "turnover": "17867.9",
      "trades": "19"
    },
    {
      "date": "2024-08-12",
      "bid": "10.80",
      "ask": "10.95",
      "open": "10.85",
      "high": "10.95",
      "low": "10.75",
      "close": "10.75",
      "average": "10.8172",
      "volume": "5041",
      "turnover": "54529.6",
      "trades": "40"
    },
    {
      "date": "2024-08-13",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.75",
      "high": "11.00",
      "low": "10.70",
      "close": "10.95",
      "average": "10.8267",
      "volume": "6304",
      "turnover": "68251.8",
      "trades": "33"
    },
    {
      "date": "2024-08-14",
      "bid": "10.80",
      "ask": "10.90",
      "open": "11.00",
      "high": "11.00",
      "low": "10.80",
      "close": "10.90",
      "average": "10.9213",
      "volume": "1480",
      "turnover": "16163.5",
      "trades": "24"
    },
    {
      "date": "2024-08-15",
      "bid": "11.05",
      "ask": "11.15",
      "open": "10.90",
      "high": "11.20",
      "low": "10.90",
      "close": "11.15",
      "average": "11.0177",
      "volume": "2734",
      "turnover": "30122.4",
      "trades": "31"
    },
    {
      "date": "2024-08-16",
      "bid": "11.05",
      "ask": "11.15",
      "open": "11.15",
      "high": "11.15",
      "low": "11.00",
      "close": "11.15",
      "average": "11.1261",
      "volume": "1268",
      "turnover": "14107.95",
      "trades": "18"
    },
    {
      "date": "2024-08-19",
      "bid": "11.25",
      "ask": "11.35",
      "open": "11.05",
      "high": "11.40",
      "low": "11.05",
      "close": "11.25",
      "average": "11.2032",
      "volume": "3170",
      "turnover": "35514.25",
      "trades": "29"
    },
    {
      "date": "2024-08-20",
      "bid": "11.40",
      "ask": "11.45",
      "open": "11.45",
      "high": "11.45",
      "low": "11.25",
      "close": "11.25",
      "average": "11.3701",
      "volume": "3011",
      "turnover": "34235.35",
      "trades": "23"
    },
    {
      "date": "2024-08-21",
      "bid": "11.50",
      "ask": "11.55",
      "open": "11.45",
      "high": "11.60",
      "low": "11.45",
      "close": "11.45",
      "average": "11.5236",
      "volume": "1649",
      "turnover": "19002.4",
      "trades": "24"
    },
    {
      "date": "2024-08-22",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.35",
      "high": "11.45",
      "low": "11.30",
      "close": "11.35",
      "average": "11.3606",
      "volume": "12862",
      "turnover": "146120.35",
      "trades": "69"
    },
    {
      "date": "2024-08-23",
      "bid": "11.45",
      "ask": "11.55",
      "open": "11.35",
      "high": "11.80",
      "low": "11.35",
      "close": "11.80",
      "average": "11.4241",
      "volume": "7178",
      "turnover": "82002.1",
      "trades": "83"
    },
    {
      "date": "2024-08-26",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.50",
      "high": "11.75",
      "low": "11.35",
      "close": "11.50",
      "average": "11.5264",
      "volume": "13494",
      "turnover": "155537.15",
      "trades": "109"
    },
    {
      "date": "2024-08-27",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.80",
      "high": "11.80",
      "low": "11.60",
      "close": "11.60",
      "average": "11.6486",
      "volume": "6983",
      "turnover": "81341.9",
      "trades": "43"
    },
    {
      "date": "2024-08-28",
      "bid": "11.45",
      "ask": "11.50",
      "open": "11.60",
      "high": "11.60",
      "low": "11.45",
      "close": "11.45",
      "average": "11.5419",
      "volume": "2931",
      "turnover": "33829.4",
      "trades": "26"
    },
    {
      "date": "2024-08-29",
      "bid": "11.50",
      "ask": "11.55",
      "open": "11.40",
      "high": "11.60",
      "low": "11.40",
      "close": "11.50",
      "average": "11.5475",
      "volume": "3243",
      "turnover": "37448.7",
      "trades": "29"
    },
    {
      "date": "2024-08-30",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.55",
      "high": "11.70",
      "low": "11.55",
      "close": "11.60",
      "average": "11.6119",
      "volume": "9305",
      "turnover": "108048.5",
      "trades": "47"
    },
    {
      "date": "2024-09-02",
      "bid": "11.65",
      "ask": "11.75",
      "open": "11.75",
      "high": "11.80",
      "low": "11.60",
      "close": "11.65",
      "average": "11.6533",
      "volume": "5490",
      "turnover": "63976.65",
      "trades": "32"
    },
    {
      "date": "2024-09-03",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.75",
      "high": "11.75",
      "low": "11.40",
      "close": "11.40",
      "average": "11.6094",
      "volume": "2275",
      "turnover": "26411.35",
      "trades": "28"
    },
    {
      "date": "2024-09-04",
      "bid": "11.05",
      "ask": "11.15",
      "open": "11.40",
      "high": "11.40",
      "low": "11.05",
      "close": "11.15",
      "average": "11.146",
      "volume": "1094",
      "turnover": "12193.75",
      "trades": "27"
    },
    {
      "date": "2024-09-05",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.05",
      "high": "11.20",
      "low": "11.05",
      "close": "11.15",
      "average": "11.1509",
      "volume": "1291",
      "turnover": "14395.85",
      "trades": "9"
    },
    {
      "date": "2024-09-06",
      "bid": "10.80",
      "ask": "10.90",
      "open": "11.10",
      "high": "11.10",
      "low": "10.80",
      "close": "10.90",
      "average": "10.9633",
      "volume": "4533",
      "turnover": "49696.5",
      "trades": "36"
    },
    {
      "date": "2024-09-09",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.90",
      "high": "10.95",
      "low": "10.75",
      "close": "10.75",
      "average": "10.8586",
      "volume": "3882",
      "turnover": "42153.05",
      "trades": "41"
    },
    {
      "date": "2024-09-10",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.80",
      "high": "10.95",
      "low": "10.75",
      "close": "10.95",
      "average": "10.811",
      "volume": "3365",
      "turnover": "36378.85",
      "trades": "27"
    },
    {
      "date": "2024-09-11",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.90",
      "high": "10.90",
      "low": "10.70",
      "close": "10.70",
      "average": "10.8154",
      "volume": "3292",
      "turnover": "35604.15",
      "trades": "30"
    },
    {
      "date": "2024-09-12",
      "bid": "10.95",
      "ask": "11.00",
      "open": "10.85",
      "high": "11.05",
      "low": "10.85",
      "close": "10.95",
      "average": "10.9668",
      "volume": "2182",
      "turnover": "23929.55",
      "trades": "27"
    },
    {
      "date": "2024-09-13",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.00",
      "high": "11.05",
      "low": "10.95",
      "close": "11.05",
      "average": "11.011",
      "volume": "2213",
      "turnover": "24367.4",
      "trades": "29"
    },
    {
      "date": "2024-09-16",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.10",
      "high": "11.10",
      "low": "10.90",
      "close": "10.90",
      "average": "10.9824",
      "volume": "1143",
      "turnover": "12552.9",
      "trades": "20"
    },
    {
      "date": "2024-09-17",
      "bid": "11.05",
      "ask": "11.20",
      "open": "11.00",
      "high": "11.15",
      "low": "10.95",
      "close": "11.10",
      "average": "11.0481",
      "volume": "3699",
      "turnover": "40866.95",
      "trades": "27"
    },
    {
      "date": "2024-09-18",
      "bid": "11.15",
      "ask": "11.25",
      "open": "11.05",
      "high": "11.25",
      "low": "11.05",
      "close": "11.05",
      "average": "11.219",
      "volume": "1744",
      "turnover": "19565.95",
      "trades": "13"
    },
    {
      "date": "2024-09-19",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.25",
      "high": "11.60",
      "low": "11.15",
      "close": "11.15",
      "average": "11.379",
      "volume": "343",
      "turnover": "3903",
      "trades": "11"
    },
    {
      "date": "2024-09-20",
      "bid": "10.80",
      "ask": "10.85",
      "open": "11.15",
      "high": "11.35",
      "low": "10.80",
      "close": "10.85",
      "average": "11.0607",
      "volume": "3991",
      "turnover": "44143.4",
      "trades": "30"
    },
    {
      "date": "2024-09-23",
      "bid": "10.75",
      "ask": "10.80",
      "open": "10.75",
      "high": "10.80",
      "low": "10.70",
      "close": "10.80",
      "average": "10.7372",
      "volume": "335",
      "turnover": "3596.95",
      "trades": "22"
    },
    {
      "date": "2024-09-24",
      "bid": "11.00",
      "ask": "11.10",
      "open": "10.80",
      "high": "11.35",
      "low": "10.80",
      "close": "11.35",
      "average": "11.003",
      "volume": "8092",
      "turnover": "89036.25",
      "trades": "37"
    },
    {
      "date": "2024-09-25",
      "bid": "11.15",
      "ask": "11.25",
      "open": "10.95",
      "high": "11.25",
      "low": "10.95",
      "close": "11.25",
      "average": "11.1003",
      "volume": "5322",
      "turnover": "59076.05",
      "trades": "34"
    },
    {
      "date": "2024-09-26",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.25",
      "high": "11.55",
      "low": "11.25",
      "close": "11.50",
      "average": "11.4071",
      "volume": "4287",
      "turnover": "48902.25",
      "trades": "30"
    },
    {
      "date": "2024-09-27",
      "bid": "11.40",
      "ask": "11.45",
      "open": "11.50",
      "high": "11.55",
      "low": "11.40",
      "close": "11.40",
      "average": "11.4622",
      "volume": "8840",
      "turnover": "101325.65",
      "trades": "42"
    },
    {
      "date": "2024-09-30",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.40",
      "high": "11.60",
      "low": "11.35",
      "close": "11.60",
      "average": "11.4298",
      "volume": "3225",
      "turnover": "36861.25",
      "trades": "44"
    },
    {
      "date": "2024-10-01",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.60",
      "high": "11.65",
      "low": "11.35",
      "close": "11.35",
      "average": "11.5533",
      "volume": "3881",
      "turnover": "44838.45",
      "trades": "36"
    },
    {
      "date": "2024-10-02",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.30",
      "high": "11.40",
      "low": "11.25",
      "close": "11.35",
      "average": "11.3199",
      "volume": "1531",
      "turnover": "17330.75",
      "trades": "21"
    },
    {
      "date": "2024-10-03",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.35",
      "high": "12.15",
      "low": "11.35",
      "close": "11.80",
      "average": "11.9441",
      "volume": "10119",
      "turnover": "120862.85",
      "trades": "68"
    },
    {
      "date": "2024-10-04",
      "bid": "11.95",
      "ask": "12.10",
      "open": "11.85",
      "high": "12.10",
      "low": "11.85",
      "close": "12.00",
      "average": "11.9927",
      "volume": "4466",
      "turnover": "53559.3",
      "trades": "17"
    },
    {
      "date": "2024-10-07",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.25",
      "high": "12.30",
      "low": "11.95",
      "close": "12.25",
      "average": "12.0963",
      "volume": "34874",
      "turnover": "421847.25",
      "trades": "118"
    },
    {
      "date": "2024-10-08",
      "bid": "11.80",
      "ask": "11.90",
      "open": "12.15",
      "high": "12.15",
      "low": "11.80",
      "close": "11.90",
      "average": "11.9236",
      "volume": "2072",
      "turnover": "24705.7",
      "trades": "15"
    },
    {
      "date": "2024-10-09",
      "bid": "11.85",
      "ask": "11.95",
      "open": "11.90",
      "high": "12.00",
      "low": "11.75",
      "close": "11.95",
      "average": "11.8397",
      "volume": "12395",
      "turnover": "146753.7",
      "trades": "35"
    },
    {
      "date": "2024-10-10",
      "bid": "11.75",
      "ask": "11.85",
      "open": "11.95",
      "high": "11.95",
      "low": "11.70",
      "close": "11.85",
      "average": "11.8291",
      "volume": "304",
      "turnover": "3596.05",
      "trades": "19"
    },
    {
      "date": "2024-10-11",
      "bid": "11.95",
      "ask": "12.05",
      "open": "11.75",
      "high": "12.10",
      "low": "11.75",
      "close": "12.05",
      "average": "11.9793",
      "volume": "828",
      "turnover": "9918.9",
      "trades": "17"
    },
    {
      "date": "2024-10-14",
      "bid": "11.55",
      "ask": "11.65",
      "open": "12.05",
      "high": "12.05",
      "low": "11.55",
      "close": "11.65",
      "average": "11.7838",
      "volume": "3723",
      "turnover": "43871.1",
      "trades": "41"
    },
    {
      "date": "2024-10-15",
      "bid": "11.10",
      "ask": "11.25",
      "open": "11.65",
      "high": "11.65",
      "low": "11.15",
      "close": "11.20",
      "average": "11.2817",
      "volume": "16980",
      "turnover": "191562.85",
      "trades": "62"
    },
    {
      "date": "2024-10-16",
      "bid": "10.70",
      "ask": "10.80",
      "open": "11.25",
      "high": "11.25",
      "low": "10.60",
      "close": "10.80",
      "average": "10.7668",
      "volume": "11457",
      "turnover": "123355.1",
      "trades": "92"
    },
    {
      "date": "2024-10-17",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.75",
      "high": "10.80",
      "low": "10.65",
      "close": "10.70",
      "average": "10.7349",
      "volume": "4749",
      "turnover": "50980.05",
      "trades": "44"
    },
    {
      "date": "2024-10-18",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.75",
      "high": "10.85",
      "low": "10.75",
      "close": "10.80",
      "average": "10.7696",
      "volume": "5559",
      "turnover": "59867.95",
      "trades": "37"
    },
    {
      "date": "2024-10-21",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.80",
      "high": "10.80",
      "low": "10.65",
      "close": "10.65",
      "average": "10.7256",
      "volume": "6280",
      "turnover": "67356.55",
      "trades": "55"
    },
    {
      "date": "2024-10-22",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.65",
      "high": "10.80",
      "low": "10.60",
      "close": "10.80",
      "average": "10.6927",
      "volume": "5307",
      "turnover": "56746",
      "trades": "27"
    },
    {
      "date": "2024-10-23",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.70",
      "high": "10.90",
      "low": "10.70",
      "close": "10.75",
      "average": "10.7315",
      "volume": "4033",
      "turnover": "43280",
      "trades": "24"
    },
    {
      "date": "2024-10-24",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.75",
      "high": "10.75",
      "low": "10.40",
      "close": "10.40",
      "average": "10.5514",
      "volume": "7708",
      "turnover": "81330.55",
      "trades": "57"
    },
    {
      "date": "2024-10-25",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.45",
      "high": "10.80",
      "low": "10.45",
      "close": "10.80",
      "average": "10.63",
      "volume": "8446",
      "turnover": "89781.25",
      "trades": "40"
    },
    {
      "date": "2024-10-28",
      "bid": "10.55",
      "ask": "10.65",
      "open": "10.80",
      "high": "10.80",
      "low": "10.60",
      "close": "10.75",
      "average": "10.707",
      "volume": "3836",
      "turnover": "41072.2",
      "trades": "38"
    },
    {
      "date": "2024-10-29",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.65",
      "high": "10.85",
      "low": "10.50",
      "close": "10.80",
      "average": "10.5903",
      "volume": "2784",
      "turnover": "29483.5",
      "trades": "29"
    },
    {
      "date": "2024-10-30",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.80",
      "high": "10.80",
      "low": "10.25",
      "close": "10.25",
      "average": "10.3871",
      "volume": "2094",
      "turnover": "21750.6",
      "trades": "47"
    },
    {
      "date": "2024-10-31",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.25",
      "high": "10.35",
      "low": "10.15",
      "close": "10.20",
      "average": "10.223",
      "volume": "1330",
      "turnover": "13596.55",
      "trades": "30"
    },
    {
      "date": "2024-11-01",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.45",
      "low": "10.15",
      "close": "10.45",
      "average": "10.2836",
      "volume": "5043",
      "turnover": "51860.05",
      "trades": "30"
    },
    {
      "date": "2024-11-04",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.45",
      "high": "10.55",
      "low": "10.25",
      "close": "10.55",
      "average": "10.3299",
      "volume": "9899",
      "turnover": "102255.2",
      "trades": "36"
    },
    {
      "date": "2024-11-05",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.50",
      "high": "10.55",
      "low": "10.25",
      "close": "10.55",
      "average": "10.3042",
      "volume": "2987",
      "turnover": "30778.7",
      "trades": "32"
    },
    {
      "date": "2024-11-06",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.35",
      "high": "10.45",
      "low": "10.20",
      "close": "10.25",
      "average": "10.2734",
      "volume": "15300",
      "turnover": "157182.75",
      "trades": "58"
    },
    {
      "date": "2024-11-07",
      "bid": "10.30",
      "ask": "10.35",
      "open": "10.30",
      "high": "10.45",
      "low": "10.30",
      "close": "10.35",
      "average": "10.357",
      "volume": "430",
      "turnover": "4453.5",
      "trades": "12"
    },
    {
      "date": "2024-11-08",
      "bid": "10.15",
      "ask": "10.20",
      "open": "10.35",
      "high": "10.35",
      "low": "10.15",
      "close": "10.30",
      "average": "10.2152",
      "volume": "1928",
      "turnover": "19694.9",
      "trades": "34"
    },
    {
      "date": "2024-11-11",
      "bid": "10.05",
      "ask": "10.15",
      "open": "10.30",
      "high": "10.30",
      "low": "10.05",
      "close": "10.20",
      "average": "10.1148",
      "volume": "6252",
      "turnover": "63237.65",
      "trades": "34"
    },
    {
      "date": "2024-11-12",
      "bid": "9.70",
      "ask": "9.76",
      "open": "10.00",
      "high": "10.05",
      "low": "9.80",
      "close": "9.80",
      "average": "9.9408",
      "volume": "16575",
      "turnover": "164768.54",
      "trades": "95"
    },
    {
      "date": "2024-11-13",
      "bid": "9.72",
      "ask": "9.74",
      "open": "9.74",
      "high": "9.98",
      "low": "9.62",
      "close": "9.98",
      "average": "9.6855",
      "volume": "7299",
      "turnover": "70694.58",
      "trades": "60"
    },
    {
      "date": "2024-11-14",
      "bid": "9.86",
      "ask": "9.92",
      "open": "9.96",
      "high": "9.96",
      "low": "9.66",
      "close": "9.94",
      "average": "9.7919",
      "volume": "4320",
      "turnover": "42301.2",
      "trades": "43"
    },
    {
      "date": "2024-11-15",
      "bid": "9.80",
      "ask": "9.86",
      "open": "9.92",
      "high": "9.94",
      "low": "9.78",
      "close": "9.86",
      "average": "9.8485",
      "volume": "7069",
      "turnover": "69619.1",
      "trades": "47"
    },
    {
      "date": "2024-11-18",
      "bid": "9.50",
      "ask": "9.58",
      "open": "9.82",
      "high": "9.86",
      "low": "9.56",
      "close": "9.56",
      "average": "9.7256",
      "volume": "3767",
      "turnover": "36636.32",
      "trades": "36"
    },
    {
      "date": "2024-11-19",
      "bid": "9.50",
      "ask": "9.56",
      "open": "9.56",
      "high": "9.66",
      "low": "9.42",
      "close": "9.48",
      "average": "9.5111",
      "volume": "8672",
      "turnover": "82480.06",
      "trades": "42"
    },
    {
      "date": "2024-11-20",
      "bid": "9.48",
      "ask": "9.50",
      "open": "9.56",
      "high": "9.64",
      "low": "9.46",
      "close": "9.46",
      "average": "9.5138",
      "volume": "3848",
      "turnover": "36608.96",
      "trades": "28"
    },
    {
      "date": "2024-11-21",
      "bid": "9.30",
      "ask": "9.34",
      "open": "9.54",
      "high": "9.54",
      "low": "9.30",
      "close": "9.30",
      "average": "9.3674",
      "volume": "6646",
      "turnover": "62255.6",
      "trades": "42"
    },
    {
      "date": "2024-11-22",
      "bid": "9.28",
      "ask": "9.32",
      "open": "9.36",
      "high": "9.36",
      "low": "9.20",
      "close": "9.36",
      "average": "9.2834",
      "volume": "4032",
      "turnover": "37430.6",
      "trades": "37"
    },
    {
      "date": "2024-11-25",
      "bid": "9.54",
      "ask": "9.62",
      "open": "9.36",
      "high": "9.60",
      "low": "9.36",
      "close": "9.56",
      "average": "9.4691",
      "volume": "2854",
      "turnover": "27024.82",
      "trades": "28"
    },
    {
      "date": "2024-11-26",
      "bid": "9.22",
      "ask": "9.28",
      "open": "9.56",
      "high": "9.56",
      "low": "9.28",
      "close": "9.34",
      "average": "9.3881",
      "volume": "5203",
      "turnover": "48846.3",
      "trades": "43"
    },
    {
      "date": "2024-11-27",
      "bid": "9.20",
      "ask": "9.26",
      "open": "9.22",
      "high": "9.28",
      "low": "9.18",
      "close": "9.20",
      "average": "9.218",
      "volume": "2634",
      "turnover": "24280.1",
      "trades": "36"
    },
    {
      "date": "2024-11-28",
      "bid": "9.22",
      "ask": "9.28",
      "open": "9.16",
      "high": "9.34",
      "low": "9.16",
      "close": "9.28",
      "average": "9.2567",
      "volume": "1614",
      "turnover": "14940.28",
      "trades": "25"
    },
    {
      "date": "2024-11-29",
      "bid": "9.16",
      "ask": "9.22",
      "open": "9.26",
      "high": "9.28",
      "low": "9.12",
      "close": "9.24",
      "average": "9.1579",
      "volume": "5408",
      "turnover": "49526.16",
      "trades": "32"
    },
    {
      "date": "2024-12-02",
      "bid": "9.18",
      "ask": "9.26",
      "open": "9.18",
      "high": "9.34",
      "low": "9.18",
      "close": "9.26",
      "average": "9.2538",
      "volume": "4348",
      "turnover": "40235.66",
      "trades": "45"
    },
    {
      "date": "2024-12-03",
      "bid": "9.36",
      "ask": "9.42",
      "open": "9.32",
      "high": "9.42",
      "low": "9.30",
      "close": "9.36",
      "average": "9.3884",
      "volume": "4652",
      "turnover": "43674.66",
      "trades": "37"
    },
    {
      "date": "2024-12-04",
      "bid": "9.60",
      "ask": "9.64",
      "open": "9.42",
      "high": "9.64",
      "low": "9.38",
      "close": "9.64",
      "average": "9.5234",
      "volume": "2728",
      "turnover": "25979.9",
      "trades": "26"
    },
    {
      "date": "2024-12-05",
      "bid": "9.62",
      "ask": "9.70",
      "open": "9.64",
      "high": "9.70",
      "low": "9.48",
      "close": "9.70",
      "average": "9.6062",
      "volume": "7826",
      "turnover": "75178.14",
      "trades": "55"
    },
    {
      "date": "2024-12-09",
      "bid": "9.78",
      "ask": "9.88",
      "open": "9.78",
      "high": "10.10",
      "low": "9.78",
      "close": "9.86",
      "average": "9.9594",
      "volume": "11863",
      "turnover": "118148.91",
      "trades": "67"
    },
    {
      "date": "2024-12-10",
      "bid": "9.66",
      "ask": "9.74",
      "open": "9.86",
      "high": "9.88",
      "low": "9.70",
      "close": "9.72",
      "average": "9.7909",
      "volume": "8456",
      "turnover": "82791.68",
      "trades": "58"
    },
    {
      "date": "2024-12-11",
      "bid": "9.74",
      "ask": "9.80",
      "open": "9.80",
      "high": "9.94",
      "low": "9.66",
      "close": "9.80",
      "average": "9.7421",
      "volume": "3198",
      "turnover": "31156.97",
      "trades": "36"
    },
    {
      "date": "2024-12-12",
      "bid": "9.72",
      "ask": "9.78",
      "open": "9.72",
      "high": "9.80",
      "low": "9.68",
      "close": "9.72",
      "average": "9.7183",
      "volume": "4243",
      "turnover": "41234.72",
      "trades": "25"
    },
    {
      "date": "2024-12-13",
      "bid": "9.58",
      "ask": "9.66",
      "open": "9.72",
      "high": "9.76",
      "low": "9.56",
      "close": "9.64",
      "average": "9.6582",
      "volume": "6586",
      "turnover": "63609.12",
      "trades": "27"
    },
    {
      "date": "2024-12-16",
      "bid": "9.56",
      "ask": "9.64",
      "open": "9.56",
      "high": "9.62",
      "low": "9.48",
      "close": "9.56",
      "average": "9.5691",
      "volume": "3689",
      "turnover": "35300.32",
      "trades": "36"
    },
    {
      "date": "2024-12-17",
      "bid": "9.66",
      "ask": "9.74",
      "open": "9.60",
      "high": "9.74",
      "low": "9.60",
      "close": "9.72",
      "average": "9.7041",
      "volume": "4910",
      "turnover": "47647.34",
      "trades": "25"
    },
    {
      "date": "2024-12-18",
      "bid": "9.36",
      "ask": "9.44",
      "open": "9.62",
      "high": "9.68",
      "low": "9.32",
      "close": "9.44",
      "average": "9.444",
      "volume": "10406",
      "turnover": "98274.42",
      "trades": "46"
    },
    {
      "date": "2024-12-19",
      "bid": "9.04",
      "ask": "9.10",
      "open": "9.36",
      "high": "9.36",
      "low": "9.06",
      "close": "9.10",
      "average": "9.1795",
      "volume": "12354",
      "turnover": "113403.5",
      "trades": "67"
    },
    {
      "date": "2024-12-20",
      "bid": "9.24",
      "ask": "9.34",
      "open": "9.20",
      "high": "9.32",
      "low": "9.00",
      "close": "9.32",
      "average": "9.0651",
      "volume": "9057",
      "turnover": "82102.56",
      "trades": "60"
    },
    {
      "date": "2024-12-23",
      "bid": "9.30",
      "ask": "9.38",
      "open": "9.24",
      "high": "9.36",
      "low": "9.22",
      "close": "9.36",
      "average": "9.2657",
      "volume": "7382",
      "turnover": "68399.1",
      "trades": "46"
    },
    {
      "date": "2024-12-27",
      "bid": "9.56",
      "ask": "9.60",
      "open": "9.36",
      "high": "9.64",
      "low": "9.36",
      "close": "9.60",
      "average": "9.5549",
      "volume": "5480",
      "turnover": "52360.8",
      "trades": "37"
    },
    {
      "date": "2024-12-30",
      "bid": "9.66",
      "ask": "9.70",
      "open": "9.60",
      "high": "9.68",
      "low": "9.56",
      "close": "9.68",
      "average": "9.6178",
      "volume": "6394",
      "turnover": "61495.9",
      "trades": "66"
    },
    {
      "date": "2025-01-02",
      "bid": "9.90",
      "ask": "9.96",
      "open": "9.68",
      "high": "10.00",
      "low": "9.62",
      "close": "10.00",
      "average": "9.7553",
      "volume": "4846",
      "turnover": "47274.22",
      "trades": "43"
    },
    {
      "date": "2025-01-03",
      "bid": "9.80",
      "ask": "9.86",
      "open": "10.00",
      "high": "10.00",
      "low": "9.80",
      "close": "9.80",
      "average": "9.9275",
      "volume": "3625",
      "turnover": "35987.2",
      "trades": "33"
    },
    {
      "date": "2025-01-07",
      "bid": "9.90",
      "ask": "9.94",
      "open": "9.90",
      "high": "10.15",
      "low": "9.88",
      "close": "9.90",
      "average": "9.9817",
      "volume": "3879",
      "turnover": "38718.92",
      "trades": "32"
    },
    {
      "date": "2025-01-08",
      "bid": "9.66",
      "ask": "9.72",
      "open": "9.88",
      "high": "9.90",
      "low": "9.58",
      "close": "9.66",
      "average": "9.7302",
      "volume": "3231",
      "turnover": "31438.38",
      "trades": "26"
    },
    {
      "date": "2025-01-09",
      "bid": "9.66",
      "ask": "9.68",
      "open": "9.94",
      "high": "9.94",
      "low": "9.66",
      "close": "9.68",
      "average": "9.7445",
      "volume": "4942",
      "turnover": "48158.59",
      "trades": "33"
    },
    {
      "date": "2025-01-10",
      "bid": "9.60",
      "ask": "9.64",
      "open": "9.72",
      "high": "9.72",
      "low": "9.62",
      "close": "9.64",
      "average": "9.665",
      "volume": "4244",
      "turnover": "41018.32",
      "trades": "27"
    },
    {
      "date": "2025-01-13",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.56",
      "high": "9.68",
      "low": "9.54",
      "close": "9.64",
      "average": "9.6009",
      "volume": "20130",
      "turnover": "193265.84",
      "trades": "45"
    },
    {
      "date": "2025-01-14",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.74",
      "high": "9.78",
      "low": "9.66",
      "close": "9.70",
      "average": "9.7206",
      "volume": "1245",
      "turnover": "12102.16",
      "trades": "17"
    },
    {
      "date": "2025-01-15",
      "bid": "9.84",
      "ask": "9.90",
      "open": "9.70",
      "high": "9.88",
      "low": "9.70",
      "close": "9.86",
      "average": "9.7592",
      "volume": "5146",
      "turnover": "50220.78",
      "trades": "24"
    },
    {
      "date": "2025-01-16",
      "bid": "9.72",
      "ask": "9.76",
      "open": "9.90",
      "high": "9.90",
      "low": "9.68",
      "close": "9.68",
      "average": "9.7666",
      "volume": "3979",
      "turnover": "38861.16",
      "trades": "23"
    },
    {
      "date": "2025-01-17",
      "bid": "9.96",
      "ask": "10.05",
      "open": "9.82",
      "high": "10.05",
      "low": "9.80",
      "close": "10.05",
      "average": "9.9072",
      "volume": "2795",
      "turnover": "27690.65",
      "trades": "22"
    },
    {
      "date": "2025-01-20",
      "bid": "10.00",
      "ask": "10.05",
      "open": "10.00",
      "high": "10.05",
      "low": "9.90",
      "close": "9.98",
      "average": "9.9638",
      "volume": "2807",
      "turnover": "27968.33",
      "trades": "29"
    },
    {
      "date": "2025-01-21",
      "bid": "10.00",
      "ask": "10.05",
      "open": "9.98",
      "high": "10.10",
      "low": "9.90",
      "close": "10.10",
      "average": "9.9768",
      "volume": "415",
      "turnover": "4140.38",
      "trades": "13"
    },
    {
      "date": "2025-01-22",
      "bid": "9.94",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.15",
      "low": "9.94",
      "close": "9.94",
      "average": "9.993",
      "volume": "10148",
      "turnover": "101409.43",
      "trades": "41"
    },
    {
      "date": "2025-01-23",
      "bid": "9.98",
      "ask": "10.05",
      "open": "10.05",
      "high": "10.10",
      "low": "10.00",
      "close": "10.05",
      "average": "10.0515",
      "volume": "1319",
      "turnover": "13257.9",
      "trades": "13"
    },
    {
      "date": "2025-01-24",
      "bid": "10.35",
      "ask": "10.40",
      "open": "10.05",
      "high": "10.55",
      "low": "10.00",
      "close": "10.30",
      "average": "10.4091",
      "volume": "9610",
      "turnover": "100031.7",
      "trades": "56"
    },
    {
      "date": "2025-01-27",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.40",
      "low": "10.25",
      "close": "10.40",
      "average": "10.3474",
      "volume": "5423",
      "turnover": "56114.05",
      "trades": "54"
    },
    {
      "date": "2025-01-28",
      "bid": "10.45",
      "ask": "10.50",
      "open": "10.35",
      "high": "10.45",
      "low": "10.30",
      "close": "10.45",
      "average": "10.4314",
      "volume": "1597",
      "turnover": "16659",
      "trades": "28"
    },
    {
      "date": "2025-01-29",
      "bid": "10.45",
      "ask": "10.50",
      "open": "10.45",
      "high": "10.50",
      "low": "10.35",
      "close": "10.35",
      "average": "10.4188",
      "volume": "3300",
      "turnover": "34382",
      "trades": "26"
    },
    {
      "date": "2025-01-30",
      "bid": "10.55",
      "ask": "10.65",
      "open": "10.45",
      "high": "10.65",
      "low": "10.45",
      "close": "10.65",
      "average": "10.5938",
      "volume": "3552",
      "turnover": "37629.3",
      "trades": "33"
    },
    {
      "date": "2025-01-31",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.60",
      "high": "10.75",
      "low": "10.40",
      "close": "10.40",
      "average": "10.6198",
      "volume": "1220",
      "turnover": "12956.15",
      "trades": "22"
    },
    {
      "date": "2025-02-03",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.40",
      "high": "10.65",
      "low": "10.40",
      "close": "10.50",
      "average": "10.5058",
      "volume": "3964",
      "turnover": "41645.4",
      "trades": "57"
    },
    {
      "date": "2025-02-04",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.50",
      "high": "10.60",
      "low": "10.50",
      "close": "10.60",
      "average": "10.5154",
      "volume": "3917",
      "turnover": "41189",
      "trades": "29"
    },
    {
      "date": "2025-02-05",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.60",
      "high": "10.60",
      "low": "10.30",
      "close": "10.30",
      "average": "10.4624",
      "volume": "2544",
      "turnover": "26616.3",
      "trades": "22"
    },
    {
      "date": "2025-02-06",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.35",
      "high": "10.85",
      "low": "10.35",
      "close": "10.85",
      "average": "10.431",
      "volume": "4510",
      "turnover": "47047.55",
      "trades": "43"
    },
    {
      "date": "2025-02-07",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.85",
      "high": "10.85",
      "low": "10.50",
      "close": "10.50",
      "average": "10.6895",
      "volume": "1808",
      "turnover": "19310.9",
      "trades": "29"
    },
    {
      "date": "2025-02-10",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.55",
      "low": "10.35",
      "close": "10.40",
      "average": "10.4628",
      "volume": "1292",
      "turnover": "13518",
      "trades": "25"
    },
    {
      "date": "2025-02-11",
      "bid": "9.74",
      "ask": "9.82",
      "open": "10.40",
      "high": "10.40",
      "low": "9.74",
      "close": "9.74",
      "average": "9.9162",
      "volume": "8381",
      "turnover": "83099.73",
      "trades": "99"
    },
    {
      "date": "2025-02-12",
      "bid": "9.94",
      "ask": "10.00",
      "open": "9.78",
      "high": "10.00",
      "low": "9.76",
      "close": "9.96",
      "average": "9.895",
      "volume": "5444",
      "turnover": "53868.6",
      "trades": "49"
    },
    {
      "date": "2025-02-13",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.45",
      "high": "10.80",
      "low": "10.25",
      "close": "10.70",
      "average": "10.5128",
      "volume": "3892",
      "turnover": "40915.85",
      "trades": "47"
    },
    {
      "date": "2025-02-14",
      "bid": "10.80",
      "ask": "10.90",
      "open": "10.70",
      "high": "11.10",
      "low": "10.65",
      "close": "10.90",
      "average": "10.977",
      "volume": "8683",
      "turnover": "95313.65",
      "trades": "44"
    },
    {
      "date": "2025-02-17",
      "bid": "11.10",
      "ask": "11.20",
      "open": "10.90",
      "high": "11.30",
      "low": "10.80",
      "close": "11.20",
      "average": "11.0411",
      "volume": "4981",
      "turnover": "54995.75",
      "trades": "36"
    },
    {
      "date": "2025-02-18",
      "bid": "10.95",
      "ask": "11.05",
      "open": "11.20",
      "high": "11.20",
      "low": "10.95",
      "close": "11.00",
      "average": "11.0484",
      "volume": "2436",
      "turnover": "26913.95",
      "trades": "24"
    },
    {
      "date": "2025-02-19",
      "bid": "10.70",
      "ask": "10.80",
      "open": "11.05",
      "high": "11.05",
      "low": "10.70",
      "close": "10.70",
      "average": "10.8271",
      "volume": "3547",
      "turnover": "38403.55",
      "trades": "33"
    },
    {
      "date": "2025-02-20",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.75",
      "high": "10.80",
      "low": "10.60",
      "close": "10.70",
      "average": "10.7116",
      "volume": "3216",
      "turnover": "34448.35",
      "trades": "31"
    },
    {
      "date": "2025-02-21",
      "bid": "10.65",
      "ask": "10.80",
      "open": "10.70",
      "high": "10.80",
      "low": "10.65",
      "close": "10.70",
      "average": "10.7836",
      "volume": "6435",
      "turnover": "69392.35",
      "trades": "30"
    },
    {
      "date": "2025-02-24",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.70",
      "high": "10.85",
      "low": "10.70",
      "close": "10.80",
      "average": "10.7728",
      "volume": "709",
      "turnover": "7637.9",
      "trades": "10"
    },
    {
      "date": "2025-02-25",
      "bid": "10.55",
      "ask": "10.70",
      "open": "10.80",
      "high": "10.85",
      "low": "10.60",
      "close": "10.70",
      "average": "10.6825",
      "volume": "1698",
      "turnover": "18138.85",
      "trades": "22"
    },
    {
      "date": "2025-02-26",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.70",
      "high": "10.70",
      "low": "10.50",
      "close": "10.60",
      "average": "10.6175",
      "volume": "2715",
      "turnover": "28826.55",
      "trades": "33"
    },
    {
      "date": "2025-02-27",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.60",
      "high": "10.60",
      "low": "10.30",
      "close": "10.40",
      "average": "10.4878",
      "volume": "2482",
      "turnover": "26030.6",
      "trades": "22"
    },
    {
      "date": "2025-02-28",
      "bid": "10.30",
      "ask": "10.35",
      "open": "10.15",
      "high": "10.35",
      "low": "10.10",
      "close": "10.35",
      "average": "10.1376",
      "volume": "4113",
      "turnover": "41695.85",
      "trades": "30"
    },
    {
      "date": "2025-03-03",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.35",
      "high": "10.45",
      "low": "10.15",
      "close": "10.40",
      "average": "10.3216",
      "volume": "4683",
      "turnover": "48336.9",
      "trades": "36"
    },
    {
      "date": "2025-03-04",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.30",
      "high": "10.30",
      "low": "9.98",
      "close": "10.00",
      "average": "10.1379",
      "volume": "2867",
      "turnover": "29065.4",
      "trades": "23"
    },
    {
      "date": "2025-03-05",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.10",
      "high": "10.50",
      "low": "10.10",
      "close": "10.40",
      "average": "10.4055",
      "volume": "7669",
      "turnover": "79799.95",
      "trades": "39"
    },
    {
      "date": "2025-03-06",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.45",
      "high": "10.85",
      "low": "10.45",
      "close": "10.80",
      "average": "10.689",
      "volume": "3259",
      "turnover": "34835.6",
      "trades": "24"
    },
    {
      "date": "2025-03-07",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.75",
      "high": "10.75",
      "low": "10.30",
      "close": "10.45",
      "average": "10.4781",
      "volume": "6724",
      "turnover": "70454.9",
      "trades": "42"
    },
    {
      "date": "2025-03-10",
      "bid": "10.15",
      "ask": "10.20",
      "open": "10.45",
      "high": "10.45",
      "low": "10.10",
      "close": "10.25",
      "average": "10.1738",
      "volume": "2857",
      "turnover": "29066.5",
      "trades": "25"
    },
    {
      "date": "2025-03-11",
      "bid": "9.92",
      "ask": "10.00",
      "open": "10.25",
      "high": "10.40",
      "low": "9.90",
      "close": "10.20",
      "average": "10.2145",
      "volume": "7639",
      "turnover": "78024.35",
      "trades": "69"
    },
    {
      "date": "2025-03-12",
      "bid": "9.86",
      "ask": "9.92",
      "open": "9.96",
      "high": "9.98",
      "low": "9.84",
      "close": "9.84",
      "average": "9.9139",
      "volume": "2852",
      "turnover": "28274.42",
      "trades": "31"
    },
    {
      "date": "2025-03-13",
      "bid": "9.74",
      "ask": "9.82",
      "open": "9.88",
      "high": "9.90",
      "low": "9.74",
      "close": "9.76",
      "average": "9.8225",
      "volume": "4755",
      "turnover": "46705.92",
      "trades": "30"
    },
    {
      "date": "2025-03-14",
      "bid": "9.92",
      "ask": "10.05",
      "open": "9.82",
      "high": "9.98",
      "low": "9.72",
      "close": "9.86",
      "average": "9.8247",
      "volume": "10891",
      "turnover": "107000.66",
      "trades": "42"
    },
    {
      "date": "2025-03-17",
      "bid": "9.96",
      "ask": "10.05",
      "open": "10.00",
      "high": "10.10",
      "low": "9.98",
      "close": "9.98",
      "average": "10.0088",
      "volume": "3669",
      "turnover": "36722.2",
      "trades": "44"
    },
    {
      "date": "2025-03-18",
      "bid": "9.88",
      "ask": "9.92",
      "open": "9.96",
      "high": "10.10",
      "low": "9.88",
      "close": "9.92",
      "average": "9.9597",
      "volume": "9558",
      "turnover": "95194.5",
      "trades": "59"
    },
    {
      "date": "2025-03-19",
      "bid": "9.82",
      "ask": "9.88",
      "open": "9.80",
      "high": "9.92",
      "low": "9.80",
      "close": "9.86",
      "average": "9.8698",
      "volume": "3240",
      "turnover": "31978.2",
      "trades": "30"
    },
    {
      "date": "2025-03-20",
      "bid": "9.60",
      "ask": "9.66",
      "open": "9.90",
      "high": "9.90",
      "low": "9.60",
      "close": "9.60",
      "average": "9.6647",
      "volume": "6391",
      "turnover": "61766.08",
      "trades": "71"
    },
    {
      "date": "2025-03-21",
      "bid": "9.26",
      "ask": "9.34",
      "open": "9.60",
      "high": "9.60",
      "low": "9.26",
      "close": "9.30",
      "average": "9.3512",
      "volume": "5639",
      "turnover": "52731.32",
      "trades": "52"
    },
    {
      "date": "2025-03-24",
      "bid": "9.14",
      "ask": "9.26",
      "open": "9.34",
      "high": "9.42",
      "low": "9.16",
      "close": "9.20",
      "average": "9.2476",
      "volume": "6232",
      "turnover": "57620.24",
      "trades": "48"
    },
    {
      "date": "2025-03-25",
      "bid": "9.04",
      "ask": "9.18",
      "open": "9.22",
      "high": "9.24",
      "low": "9.12",
      "close": "9.12",
      "average": "9.1992",
      "volume": "2324",
      "turnover": "21378.84",
      "trades": "26"
    },
    {
      "date": "2025-03-26",
      "bid": "9.02",
      "ask": "9.10",
      "open": "9.12",
      "high": "9.22",
      "low": "9.02",
      "close": "9.04",
      "average": "9.068",
      "volume": "5477",
      "turnover": "49665.66",
      "trades": "35"
    },
    {
      "date": "2025-03-27",
      "bid": "9.06",
      "ask": "9.10",
      "open": "9.02",
      "high": "9.46",
      "low": "8.92",
      "close": "9.46",
      "average": "9.055",
      "volume": "11054",
      "turnover": "100094.44",
      "trades": "60"
    },
    {
      "date": "2025-03-28",
      "bid": "9.22",
      "ask": "9.26",
      "open": "9.06",
      "high": "9.28",
      "low": "9.06",
      "close": "9.20",
      "average": "9.2034",
      "volume": "1059",
      "turnover": "9746.42",
      "trades": "27"
    },
    {
      "date": "2025-03-31",
      "bid": "8.98",
      "ask": "9.06",
      "open": "9.30",
      "high": "9.30",
      "low": "8.98",
      "close": "8.98",
      "average": "9.0564",
      "volume": "13943",
      "turnover": "126273.06",
      "trades": "63"
    },
    {
      "date": "2025-04-01",
      "bid": "9.02",
      "ask": "9.14",
      "open": "9.00",
      "high": "9.10",
      "low": "9.00",
      "close": "9.00",
      "average": "9.031",
      "volume": "9121",
      "turnover": "82371.32",
      "trades": "39"
    },
    {
      "date": "2025-04-02",
      "bid": "9.18",
      "ask": "9.22",
      "open": "9.18",
      "high": "10.00",
      "low": "9.06",
      "close": "9.18",
      "average": "9.1268",
      "volume": "3575",
      "turnover": "32628.4",
      "trades": "53"
    },
    {
      "date": "2025-04-03",
      "bid": "9.00",
      "ask": "9.06",
      "open": "9.14",
      "high": "9.14",
      "low": "8.96",
      "close": "9.00",
      "average": "9.0152",
      "volume": "10600",
      "turnover": "95563.62",
      "trades": "57"
    },
    {
      "date": "2025-04-04",
      "bid": "8.60",
      "ask": "8.70",
      "open": "9.00",
      "high": "9.30",
      "low": "8.50",
      "close": "8.58",
      "average": "8.8646",
      "volume": "20454",
      "turnover": "181316.6",
      "trades": "89"
    },
    {
      "date": "2025-04-07",
      "bid": "8.22",
      "ask": "8.56",
      "open": "8.58",
      "high": "8.58",
      "low": "7.84",
      "close": "8.58",
      "average": "8.1319",
      "volume": "12306",
      "turnover": "100070.86",
      "trades": "94"
    },
    {
      "date": "2025-04-08",
      "bid": "8.40",
      "ask": "8.56",
      "open": "8.58",
      "high": "8.64",
      "low": "8.34",
      "close": "8.56",
      "average": "8.4693",
      "volume": "9327",
      "turnover": "78987.18",
      "trades": "107"
    },
    {
      "date": "2025-04-09",
      "bid": "8.00",
      "ask": "8.18",
      "open": "8.54",
      "high": "8.54",
      "low": "7.96",
      "close": "7.98",
      "average": "8.2341",
      "volume": "13927",
      "turnover": "114676.32",
      "trades": "130"
    },
    {
      "date": "2025-04-10",
      "bid": "8.40",
      "ask": "8.54",
      "open": "9.02",
      "high": "9.10",
      "low": "8.40",
      "close": "8.54",
      "average": "8.7263",
      "volume": "15517",
      "turnover": "135405.38",
      "trades": "145"
    },
    {
      "date": "2025-04-11",
      "bid": "8.22",
      "ask": "8.64",
      "open": "8.56",
      "high": "8.76",
      "low": "8.08",
      "close": "8.44",
      "average": "8.4451",
      "volume": "4553",
      "turnover": "38470.52",
      "trades": "66"
    },
    {
      "date": "2025-04-14",
      "bid": "8.70",
      "ask": "8.82",
      "open": "8.94",
      "high": "8.94",
      "low": "8.70",
      "close": "8.70",
      "average": "8.7776",
      "volume": "1848",
      "turnover": "16221.04",
      "trades": "32"
    },
    {
      "date": "2025-04-15",
      "bid": "8.72",
      "ask": "8.90",
      "open": "8.70",
      "high": "9.00",
      "low": "8.70",
      "close": "8.90",
      "average": "8.864",
      "volume": "9146",
      "turnover": "81069.67",
      "trades": "61"
    },
    {
      "date": "2025-04-16",
      "bid": "8.56",
      "ask": "8.66",
      "open": "8.90",
      "high": "8.90",
      "low": "8.46",
      "close": "8.66",
      "average": "8.6073",
      "volume": "1028",
      "turnover": "8848.34",
      "trades": "30"
    },
    {
      "date": "2025-04-17",
      "bid": "8.40",
      "ask": "8.46",
      "open": "8.54",
      "high": "8.54",
      "low": "8.40",
      "close": "8.40",
      "average": "8.4863",
      "volume": "2346",
      "turnover": "19904.4",
      "trades": "34"
    },
    {
      "date": "2025-04-22",
      "bid": "8.84",
      "ask": "8.92",
      "open": "8.40",
      "high": "8.94",
      "low": "8.40",
      "close": "8.84",
      "average": "8.6236",
      "volume": "4389",
      "turnover": "37853.14",
      "trades": "40"
    },
    {
      "date": "2025-04-23",
      "bid": "8.84",
      "ask": "8.88",
      "open": "8.84",
      "high": "9.00",
      "low": "8.82",
      "close": "8.84",
      "average": "8.889",
      "volume": "3850",
      "turnover": "34219.62",
      "trades": "40"
    },
    {
      "date": "2025-04-24",
      "bid": "9.12",
      "ask": "9.24",
      "open": "8.90",
      "high": "9.48",
      "low": "8.84",
      "close": "9.12",
      "average": "9.045",
      "volume": "6430",
      "turnover": "58159.52",
      "trades": "44"
    },
    {
      "date": "2025-04-25",
      "bid": "9.20",
      "ask": "9.40",
      "open": "9.20",
      "high": "9.76",
      "low": "9.20",
      "close": "9.20",
      "average": "9.4622",
      "volume": "4579",
      "turnover": "43335.62",
      "trades": "83"
    },
    {
      "date": "2025-04-28",
      "bid": "9.62",
      "ask": "9.68",
      "open": "9.30",
      "high": "9.68",
      "low": "9.24",
      "close": "9.68",
      "average": "9.514",
      "volume": "3600",
      "turnover": "34250.44",
      "trades": "37"
    },
    {
      "date": "2025-04-29",
      "bid": "9.36",
      "ask": "9.48",
      "open": "9.68",
      "high": "9.68",
      "low": "9.36",
      "close": "9.36",
      "average": "9.5596",
      "volume": "1617",
      "turnover": "15454",
      "trades": "41"
    },
    {
      "date": "2025-04-30",
      "bid": "9.46",
      "ask": "9.48",
      "open": "9.50",
      "high": "9.50",
      "low": "9.22",
      "close": "9.22",
      "average": "9.4666",
      "volume": "947",
      "turnover": "8964.86",
      "trades": "17"
    },
    {
      "date": "2025-05-02",
      "bid": "9.24",
      "ask": "9.48",
      "open": "9.44",
      "high": "9.54",
      "low": "9.30",
      "close": "9.40",
      "average": "9.4183",
      "volume": "2721",
      "turnover": "25620.26",
      "trades": "31"
    },
    {
      "date": "2025-05-05",
      "bid": "9.20",
      "ask": "9.38",
      "open": "9.38",
      "high": "9.40",
      "low": "9.24",
      "close": "9.28",
      "average": "9.3533",
      "volume": "864",
      "turnover": "8081.24",
      "trades": "31"
    },
    {
      "date": "2025-05-06",
      "bid": "9.30",
      "ask": "9.48",
      "open": "9.50",
      "high": "9.50",
      "low": "9.30",
      "close": "9.32",
      "average": "9.398",
      "volume": "1820",
      "turnover": "17104.42",
      "trades": "35"
    },
    {
      "date": "2025-05-07",
      "bid": "9.32",
      "ask": "9.38",
      "open": "9.30",
      "high": "9.44",
      "low": "9.30",
      "close": "9.38",
      "average": "9.3344",
      "volume": "1678",
      "turnover": "15663.12",
      "trades": "21"
    },
    {
      "date": "2025-05-08",
      "bid": "9.22",
      "ask": "9.42",
      "open": "9.30",
      "high": "9.44",
      "low": "9.24",
      "close": "9.40",
      "average": "9.3301",
      "volume": "4451",
      "turnover": "41525.62",
      "trades": "38"
    },
    {
      "date": "2025-05-09",
      "bid": "9.30",
      "ask": "9.44",
      "open": "9.42",
      "high": "9.48",
      "low": "9.30",
      "close": "9.42",
      "average": "9.441",
      "volume": "1612",
      "turnover": "15218.88",
      "trades": "21"
    },
    {
      "date": "2025-05-12",
      "bid": "9.64",
      "ask": "9.72",
      "open": "9.44",
      "high": "10.10",
      "low": "9.42",
      "close": "9.42",
      "average": "9.8046",
      "volume": "12683",
      "turnover": "124353.78",
      "trades": "77"
    },
    {
      "date": "2025-05-13",
      "bid": "9.92",
      "ask": "10.00",
      "open": "9.84",
      "high": "10.00",
      "low": "9.72",
      "close": "9.92",
      "average": "9.8659",
      "volume": "5564",
      "turnover": "54893.72",
      "trades": "59"
    },
    {
      "date": "2025-05-14",
      "bid": "9.88",
      "ask": "9.92",
      "open": "10.00",
      "high": "10.00",
      "low": "9.88",
      "close": "9.88",
      "average": "9.933",
      "volume": "1655",
      "turnover": "16439.04",
      "trades": "50"
    },
    {
      "date": "2025-05-15",
      "bid": "9.86",
      "ask": "10.00",
      "open": "9.90",
      "high": "10.00",
      "low": "9.68",
      "close": "10.00",
      "average": "9.8624",
      "volume": "4123",
      "turnover": "40663.97",
      "trades": "53"
    },
    {
      "date": "2025-05-16",
      "bid": "9.72",
      "ask": "9.92",
      "open": "10.00",
      "high": "10.15",
      "low": "9.70",
      "close": "9.80",
      "average": "9.8516",
      "volume": "6001",
      "turnover": "59119.72",
      "trades": "52"
    },
    {
      "date": "2025-05-19",
      "bid": "9.60",
      "ask": "9.72",
      "open": "9.80",
      "high": "9.80",
      "low": "9.58",
      "close": "9.60",
      "average": "9.7029",
      "volume": "2882",
      "turnover": "27963.8",
      "trades": "31"
    },
    {
      "date": "2025-05-20",
      "bid": "9.80",
      "ask": "9.88",
      "open": "9.58",
      "high": "9.96",
      "low": "9.50",
      "close": "9.80",
      "average": "9.7009",
      "volume": "5341",
      "turnover": "51835.49",
      "trades": "57"
    },
    {
      "date": "2025-05-21",
      "bid": "9.58",
      "ask": "9.80",
      "open": "9.84",
      "high": "9.84",
      "low": "9.60",
      "close": "9.64",
      "average": "9.6514",
      "volume": "4830",
      "turnover": "46616.26",
      "trades": "33"
    },
    {
      "date": "2025-05-22",
      "bid": "9.66",
      "ask": "9.72",
      "open": "9.90",
      "high": "10.25",
      "low": "9.66",
      "close": "9.72",
      "average": "9.9082",
      "volume": "14465",
      "turnover": "143322.03",
      "trades": "99"
    },
    {
      "date": "2025-05-23",
      "bid": "9.44",
      "ask": "9.56",
      "open": "9.74",
      "high": "9.80",
      "low": "9.42",
      "close": "9.60",
      "average": "9.5791",
      "volume": "6724",
      "turnover": "64428.2",
      "trades": "59"
    },
    {
      "date": "2025-05-26",
      "bid": "9.64",
      "ask": "9.72",
      "open": "9.80",
      "high": "9.80",
      "low": "9.62",
      "close": "9.72",
      "average": "9.706",
      "volume": "642",
      "turnover": "6231.24",
      "trades": "15"
    },
    {
      "date": "2025-05-27",
      "bid": "9.54",
      "ask": "9.58",
      "open": "9.74",
      "high": "10.05",
      "low": "9.56",
      "close": "10.05",
      "average": "9.6553",
      "volume": "4433",
      "turnover": "42802.94",
      "trades": "54"
    },
    {
      "date": "2025-05-28",
      "bid": "9.62",
      "ask": "9.74",
      "open": "9.54",
      "high": "9.74",
      "low": "9.46",
      "close": "9.52",
      "average": "9.6049",
      "volume": "6376",
      "turnover": "61239.59",
      "trades": "46"
    },
    {
      "date": "2025-05-30",
      "bid": "9.84",
      "ask": "9.90",
      "open": "9.88",
      "high": "10.10",
      "low": "9.64",
      "close": "9.92",
      "average": "9.8753",
      "volume": "10493",
      "turnover": "103627.66",
      "trades": "137"
    },
    {
      "date": "2025-06-02",
      "bid": "9.72",
      "ask": "9.98",
      "open": "9.98",
      "high": "10.05",
      "low": "9.70",
      "close": "9.70",
      "average": "9.899",
      "volume": "2579",
      "turnover": "25531.97",
      "trades": "45"
    },
    {
      "date": "2025-06-03",
      "bid": "9.54",
      "ask": "9.60",
      "open": "9.98",
      "high": "9.98",
      "low": "9.48",
      "close": "9.50",
      "average": "9.68",
      "volume": "3188",
      "turnover": "30896.87",
      "trades": "52"
    },
    {
      "date": "2025-06-04",
      "bid": "9.44",
      "ask": "9.56",
      "open": "9.66",
      "high": "9.66",
      "low": "9.46",
      "close": "9.52",
      "average": "9.5734",
      "volume": "1101",
      "turnover": "10540.34",
      "trades": "19"
    },
    {
      "date": "2025-06-05",
      "bid": "9.28",
      "ask": "9.42",
      "open": "9.56",
      "high": "9.56",
      "low": "9.22",
      "close": "9.30",
      "average": "9.2948",
      "volume": "8895",
      "turnover": "82677.06",
      "trades": "68"
    },
    {
      "date": "2025-06-06",
      "bid": "9.10",
      "ask": "9.18",
      "open": "9.30",
      "high": "9.30",
      "low": "9.12",
      "close": "9.18",
      "average": "9.1691",
      "volume": "2972",
      "turnover": "27250.48",
      "trades": "40"
    },
    {
      "date": "2025-06-09",
      "bid": "9.12",
      "ask": "9.20",
      "open": "9.18",
      "high": "9.24",
      "low": "9.14",
      "close": "9.14",
      "average": "9.1732",
      "volume": "2929",
      "turnover": "26868.22",
      "trades": "30"
    },
    {
      "date": "2025-06-10",
      "bid": "9.22",
      "ask": "9.48",
      "open": "9.16",
      "high": "9.28",
      "low": "9.14",
      "close": "9.28",
      "average": "9.2141",
      "volume": "910",
      "turnover": "8384.84",
      "trades": "22"
    },
    {
      "date": "2025-06-11",
      "bid": "9.24",
      "ask": "9.30",
      "open": "9.46",
      "high": "9.46",
      "low": "9.24",
      "close": "9.24",
      "average": "9.3412",
      "volume": "3021",
      "turnover": "28194.38",
      "trades": "31"
    },
    {
      "date": "2025-06-12",
      "bid": "9.10",
      "ask": "9.46",
      "open": "9.24",
      "high": "9.24",
      "low": "8.96",
      "close": "9.20",
      "average": "9.0738",
      "volume": "4284",
      "turnover": "38872.34",
      "trades": "48"
    },
    {
      "date": "2025-06-13",
      "bid": "8.86",
      "ask": "9.00",
      "open": "9.14",
      "high": "9.16",
      "low": "8.88",
      "close": "8.98",
      "average": "8.9692",
      "volume": "4230",
      "turnover": "37940.94",
      "trades": "56"
    },
    {
      "date": "2025-06-16",
      "bid": "8.88",
      "ask": "8.98",
      "open": "8.96",
      "high": "9.02",
      "low": "8.82",
      "close": "8.98",
      "average": "8.8953",
      "volume": "5414",
      "turnover": "48159.24",
      "trades": "54"
    },
    {
      "date": "2025-06-17",
      "bid": "8.94",
      "ask": "9.00",
      "open": "9.56",
      "high": "9.56",
      "low": "8.80",
      "close": "8.94",
      "average": "8.9009",
      "volume": "958",
      "turnover": "8527.06",
      "trades": "21"
    },
    {
      "date": "2025-06-18",
      "bid": "8.94",
      "ask": "8.98",
      "open": "9.26",
      "high": "9.26",
      "low": "8.88",
      "close": "9.00",
      "average": "9.0605",
      "volume": "432",
      "turnover": "3914.14",
      "trades": "14"
    },
    {
      "date": "2025-06-19",
      "bid": "10.10",
      "ask": "10.25",
      "open": "10.05",
      "high": "10.60",
      "low": "9.98",
      "close": "10.25",
      "average": "10.2419",
      "volume": "31927",
      "turnover": "326999.66",
      "trades": "184"
    },
    {
      "date": "2025-06-23",
      "bid": "9.84",
      "ask": "9.92",
      "open": "10.25",
      "high": "10.25",
      "low": "9.86",
      "close": "9.90",
      "average": "9.9864",
      "volume": "5485",
      "turnover": "54775.65",
      "trades": "69"
    },
    {
      "date": "2025-06-24",
      "bid": "9.86",
      "ask": "9.92",
      "open": "9.92",
      "high": "10.15",
      "low": "9.86",
      "close": "9.96",
      "average": "9.9296",
      "volume": "8338",
      "turnover": "82793.4",
      "trades": "66"
    },
    {
      "date": "2025-06-25",
      "bid": "9.46",
      "ask": "9.50",
      "open": "9.96",
      "high": "9.96",
      "low": "9.46",
      "close": "9.68",
      "average": "9.6086",
      "volume": "8085",
      "turnover": "77685.52",
      "trades": "60"
    },
    {
      "date": "2025-06-26",
      "bid": "9.68",
      "ask": "9.74",
      "open": "9.70",
      "high": "9.76",
      "low": "9.38",
      "close": "9.64",
      "average": "9.4824",
      "volume": "8070",
      "turnover": "76522.64",
      "trades": "53"
    },
    {
      "date": "2025-06-27",
      "bid": "9.90",
      "ask": "9.94",
      "open": "10.05",
      "high": "10.05",
      "low": "9.90",
      "close": "9.94",
      "average": "9.9614",
      "volume": "5985",
      "turnover": "59613.39",
      "trades": "39"
    },
    {
      "date": "2025-06-30",
      "bid": "9.74",
      "ask": "9.90",
      "open": "9.94",
      "high": "10.00",
      "low": "9.90",
      "close": "9.90",
      "average": "9.9481",
      "volume": "1498",
      "turnover": "14901.4",
      "trades": "24"
    },
    {
      "date": "2025-07-01",
      "bid": "9.64",
      "ask": "9.72",
      "open": "9.92",
      "high": "9.92",
      "low": "9.50",
      "close": "9.50",
      "average": "9.7839",
      "volume": "3545",
      "turnover": "34683.44",
      "trades": "27"
    },
    {
      "date": "2025-07-02",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.60",
      "high": "10.10",
      "low": "9.60",
      "close": "9.98",
      "average": "9.9537",
      "volume": "9784",
      "turnover": "97387.18",
      "trades": "59"
    },
    {
      "date": "2025-07-03",
      "bid": "9.78",
      "ask": "9.86",
      "open": "10.00",
      "high": "10.00",
      "low": "9.80",
      "close": "10.00",
      "average": "9.8983",
      "volume": "4400",
      "turnover": "43553.16",
      "trades": "31"
    },
    {
      "date": "2025-07-04",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.76",
      "high": "10.00",
      "low": "9.66",
      "close": "10.00",
      "average": "9.8083",
      "volume": "5302",
      "turnover": "52003.86",
      "trades": "53"
    },
    {
      "date": "2025-07-07",
      "bid": "9.54",
      "ask": "9.56",
      "open": "9.98",
      "high": "9.98",
      "low": "9.54",
      "close": "9.76",
      "average": "9.6183",
      "volume": "8698",
      "turnover": "83673.22",
      "trades": "68"
    },
    {
      "date": "2025-07-08",
      "bid": "9.50",
      "ask": "9.58",
      "open": "9.56",
      "high": "9.72",
      "low": "9.42",
      "close": "9.50",
      "average": "9.5317",
      "volume": "12811",
      "turnover": "122111.08",
      "trades": "66"
    },
    {
      "date": "2025-07-09",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.42",
      "high": "9.72",
      "low": "9.42",
      "close": "9.72",
      "average": "9.6267",
      "volume": "4919",
      "turnover": "47354.16",
      "trades": "29"
    },
    {
      "date": "2025-07-10",
      "bid": "9.82",
      "ask": "9.86",
      "open": "9.70",
      "high": "10.15",
      "low": "9.70",
      "close": "9.88",
      "average": "9.8934",
      "volume": "12891",
      "turnover": "127535.8",
      "trades": "76"
    },
    {
      "date": "2025-07-11",
      "bid": "9.68",
      "ask": "9.74",
      "open": "9.84",
      "high": "9.90",
      "low": "9.66",
      "close": "9.84",
      "average": "9.7695",
      "volume": "3898",
      "turnover": "38081.44",
      "trades": "42"
    },
    {
      "date": "2025-07-14",
      "bid": "9.64",
      "ask": "9.68",
      "open": "9.82",
      "high": "9.82",
      "low": "9.64",
      "close": "9.68",
      "average": "9.6907",
      "volume": "2394",
      "turnover": "23199.42",
      "trades": "30"
    },
    {
      "date": "2025-07-15",
      "bid": "9.78",
      "ask": "9.88",
      "open": "9.74",
      "high": "9.94",
      "low": "9.74",
      "close": "9.92",
      "average": "9.831",
      "volume": "2816",
      "turnover": "27695.78",
      "trades": "38"
    },
    {
      "date": "2025-07-16",
      "bid": "9.72",
      "ask": "9.78",
      "open": "9.92",
      "high": "9.92",
      "low": "9.74",
      "close": "9.76",
      "average": "9.7771",
      "volume": "3209",
      "turnover": "31374.62",
      "trades": "29"
    },
    {
      "date": "2025-07-17",
      "bid": "9.44",
      "ask": "9.56",
      "open": "9.76",
      "high": "10.00",
      "low": "9.48",
      "close": "9.58",
      "average": "9.5568",
      "volume": "10770",
      "turnover": "102926.54",
      "trades": "56"
    },
    {
      "date": "2025-07-18",
      "bid": "9.12",
      "ask": "9.16",
      "open": "9.74",
      "high": "9.74",
      "low": "9.12",
      "close": "9.18",
      "average": "9.2785",
      "volume": "13922",
      "turnover": "129179.8",
      "trades": "84"
    },
    {
      "date": "2025-07-21",
      "bid": "9.36",
      "ask": "9.40",
      "open": "9.20",
      "high": "9.54",
      "low": "9.20",
      "close": "9.44",
      "average": "9.4199",
      "volume": "10179",
      "turnover": "95885.48",
      "trades": "51"
    },
    {
      "date": "2025-07-22",
      "bid": "9.20",
      "ask": "9.26",
      "open": "9.50",
      "high": "9.50",
      "low": "9.12",
      "close": "9.38",
      "average": "9.2419",
      "volume": "13835",
      "turnover": "127874.84",
      "trades": "98"
    },
    {
      "date": "2025-07-23",
      "bid": "9.66",
      "ask": "9.72",
      "open": "9.44",
      "high": "9.90",
      "low": "9.44",
      "close": "9.74",
      "average": "9.6525",
      "volume": "5794",
      "turnover": "55925.92",
      "trades": "50"
    },
    {
      "date": "2025-07-24",
      "bid": "9.78",
      "ask": "9.86",
      "open": "9.74",
      "high": "9.96",
      "low": "9.66",
      "close": "9.90",
      "average": "9.8317",
      "volume": "9761",
      "turnover": "95897.78",
      "trades": "67"
    },
    {
      "date": "2025-07-25",
      "bid": "10.20",
      "ask": "10.30",
      "open": "9.90",
      "high": "10.30",
      "low": "9.86",
      "close": "10.30",
      "average": "10.0608",
      "volume": "10686",
      "turnover": "107510.04",
      "trades": "64"
    },
    {
      "date": "2025-07-28",
      "bid": "10.05",
      "ask": "10.20",
      "open": "10.30",
      "high": "10.30",
      "low": "10.10",
      "close": "10.20",
      "average": "10.2058",
      "volume": "9609",
      "turnover": "98067.2",
      "trades": "60"
    },
    {
      "date": "2025-07-29",
      "bid": "9.76",
      "ask": "9.82",
      "open": "10.45",
      "high": "10.45",
      "low": "9.78",
      "close": "9.98",
      "average": "10.0097",
      "volume": "6926",
      "turnover": "69333.03",
      "trades": "51"
    },
    {
      "date": "2025-07-30",
      "bid": "9.76",
      "ask": "9.86",
      "open": "9.82",
      "high": "10.00",
      "low": "9.66",
      "close": "9.88",
      "average": "9.8224",
      "volume": "1070",
      "turnover": "10509.68",
      "trades": "30"
    },
    {
      "date": "2025-07-31",
      "bid": "9.20",
      "ask": "9.28",
      "open": "9.80",
      "high": "9.86",
      "low": "9.20",
      "close": "9.22",
      "average": "9.3911",
      "volume": "18965",
      "turnover": "178089.87",
      "trades": "104"
    },
    {
      "date": "2025-08-01",
      "bid": "9.34",
      "ask": "9.40",
      "open": "9.62",
      "high": "9.62",
      "low": "9.22",
      "close": "9.40",
      "average": "9.3544",
      "volume": "13912",
      "turnover": "130138.9",
      "trades": "69"
    },
    {
      "date": "2025-08-04",
      "bid": "9.20",
      "ask": "9.28",
      "open": "9.36",
      "high": "9.50",
      "low": "9.16",
      "close": "9.28",
      "average": "9.2863",
      "volume": "15152",
      "turnover": "140700.62",
      "trades": "72"
    },
    {
      "date": "2025-08-05",
      "bid": "9.40",
      "ask": "9.46",
      "open": "9.34",
      "high": "9.46",
      "low": "9.22",
      "close": "9.46",
      "average": "9.3434",
      "volume": "8415",
      "turnover": "78625.12",
      "trades": "37"
    },
    {
      "date": "2025-08-06",
      "bid": "9.68",
      "ask": "9.70",
      "open": "9.40",
      "high": "9.88",
      "low": "9.40",
      "close": "9.70",
      "average": "9.6863",
      "volume": "18446",
      "turnover": "178689.17",
      "trades": "103"
    },
    {
      "date": "2025-08-07",
      "bid": "10.15",
      "ask": "10.25",
      "open": "9.78",
      "high": "10.35",
      "low": "9.78",
      "close": "10.25",
      "average": "10.1197",
      "volume": "16088",
      "turnover": "162791.94",
      "trades": "102"
    },
    {
      "date": "2025-08-08",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.25",
      "high": "10.45",
      "low": "10.20",
      "close": "10.40",
      "average": "10.3097",
      "volume": "9810",
      "turnover": "101146.8",
      "trades": "75"
    },
    {
      "date": "2025-08-11",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.40",
      "high": "10.60",
      "low": "10.15",
      "close": "10.20",
      "average": "10.3021",
      "volume": "11027",
      "turnover": "113596.95",
      "trades": "80"
    },
    {
      "date": "2025-08-12",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.20",
      "high": "10.20",
      "low": "10.05",
      "close": "10.10",
      "average": "10.1065",
      "volume": "4777",
      "turnover": "48278.75",
      "trades": "49"
    },
    {
      "date": "2025-08-13",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.15",
      "high": "10.25",
      "low": "10.05",
      "close": "10.25",
      "average": "10.1678",
      "volume": "3133",
      "turnover": "31856.13",
      "trades": "34"
    },
    {
      "date": "2025-08-14",
      "bid": "9.92",
      "ask": "9.98",
      "open": "10.25",
      "high": "10.25",
      "low": "9.92",
      "close": "9.92",
      "average": "10.0218",
      "volume": "3130",
      "turnover": "31368.24",
      "trades": "38"
    },
    {
      "date": "2025-08-15",
      "bid": "10.05",
      "ask": "10.15",
      "open": "9.94",
      "high": "10.25",
      "low": "9.94",
      "close": "10.15",
      "average": "10.1139",
      "volume": "3934",
      "turnover": "39788.19",
      "trades": "48"
    },
    {
      "date": "2025-08-18",
      "bid": "9.92",
      "ask": "9.98",
      "open": "10.25",
      "high": "10.25",
      "low": "9.94",
      "close": "10.25",
      "average": "9.9983",
      "volume": "7124",
      "turnover": "71226.84",
      "trades": "44"
    },
    {
      "date": "2025-08-19",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.25",
      "high": "10.45",
      "low": "10.10",
      "close": "10.45",
      "average": "10.3018",
      "volume": "7472",
      "turnover": "76975.05",
      "trades": "62"
    },
    {
      "date": "2025-08-20",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.45",
      "high": "10.45",
      "low": "10.25",
      "close": "10.35",
      "average": "10.2991",
      "volume": "6839",
      "turnover": "70435.45",
      "trades": "50"
    },
    {
      "date": "2025-08-21",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.35",
      "high": "10.35",
      "low": "10.10",
      "close": "10.30",
      "average": "10.1809",
      "volume": "3299",
      "turnover": "33586.4",
      "trades": "33"
    },
    {
      "date": "2025-08-22",
      "bid": "10.55",
      "ask": "10.70",
      "open": "10.30",
      "high": "10.70",
      "low": "10.30",
      "close": "10.70",
      "average": "10.4967",
      "volume": "11063",
      "turnover": "116125.4",
      "trades": "82"
    },
    {
      "date": "2025-08-25",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.70",
      "high": "10.75",
      "low": "10.55",
      "close": "10.70",
      "average": "10.6706",
      "volume": "5475",
      "turnover": "58421.45",
      "trades": "46"
    },
    {
      "date": "2025-08-26",
      "bid": "10.50",
      "ask": "10.65",
      "open": "10.65",
      "high": "10.70",
      "low": "10.55",
      "close": "10.65",
      "average": "10.6472",
      "volume": "3208",
      "turnover": "34156.15",
      "trades": "27"
    },
    {
      "date": "2025-08-27",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.65",
      "high": "10.65",
      "low": "10.25",
      "close": "10.60",
      "average": "10.4105",
      "volume": "5197",
      "turnover": "54103.3",
      "trades": "48"
    },
    {
      "date": "2025-08-28",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.35",
      "high": "10.50",
      "low": "10.15",
      "close": "10.40",
      "average": "10.2708",
      "volume": "10811",
      "turnover": "111043",
      "trades": "47"
    },
    {
      "date": "2025-08-29",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.20",
      "high": "10.60",
      "low": "10.15",
      "close": "10.60",
      "average": "10.2252",
      "volume": "2962",
      "turnover": "30278.95",
      "trades": "32"
    },
    {
      "date": "2025-09-01",
      "bid": "10.05",
      "ask": "10.10",
      "open": "10.60",
      "high": "10.60",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1843",
      "volume": "17175",
      "turnover": "174920.35",
      "trades": "72"
    },
    {
      "date": "2025-09-02",
      "bid": "9.90",
      "ask": "9.96",
      "open": "10.05",
      "high": "10.25",
      "low": "9.94",
      "close": "10.25",
      "average": "10.0117",
      "volume": "4471",
      "turnover": "44762.22",
      "trades": "42"
    },
    {
      "date": "2025-09-03",
      "bid": "9.84",
      "ask": "9.92",
      "open": "10.30",
      "high": "10.30",
      "low": "9.88",
      "close": "9.90",
      "average": "9.9432",
      "volume": "7533",
      "turnover": "74902.17",
      "trades": "72"
    },
    {
      "date": "2025-09-04",
      "bid": "9.84",
      "ask": "9.92",
      "open": "9.90",
      "high": "10.15",
      "low": "9.90",
      "close": "9.94",
      "average": "9.9757",
      "volume": "6233",
      "turnover": "62178.3",
      "trades": "47"
    },
    {
      "date": "2025-09-05",
      "bid": "9.90",
      "ask": "9.96",
      "open": "9.94",
      "high": "10.10",
      "low": "9.92",
      "close": "9.96",
      "average": "9.9762",
      "volume": "4165",
      "turnover": "41550.67",
      "trades": "30"
    },
    {
      "date": "2025-09-08",
      "bid": "10.05",
      "ask": "10.15",
      "open": "9.94",
      "high": "10.15",
      "low": "9.92",
      "close": "10.10",
      "average": "10.004",
      "volume": "6037",
      "turnover": "60394.38",
      "trades": "32"
    },
    {
      "date": "2025-09-09",
      "bid": "9.94",
      "ask": "9.98",
      "open": "10.05",
      "high": "10.20",
      "low": "9.88",
      "close": "9.88",
      "average": "10.0656",
      "volume": "4005",
      "turnover": "40312.68",
      "trades": "22"
    },
    {
      "date": "2025-09-10",
      "bid": "9.82",
      "ask": "9.84",
      "open": "9.88",
      "high": "10.05",
      "low": "9.82",
      "close": "9.82",
      "average": "9.8767",
      "volume": "2080",
      "turnover": "20536.85",
      "trades": "21"
    },
    {
      "date": "2025-09-11",
      "bid": "9.68",
      "ask": "9.76",
      "open": "9.82",
      "high": "9.96",
      "low": "9.68",
      "close": "9.70",
      "average": "9.7616",
      "volume": "3716",
      "turnover": "36276.63",
      "trades": "33"
    },
    {
      "date": "2025-09-12",
      "bid": "9.66",
      "ask": "9.74",
      "open": "9.70",
      "high": "9.80",
      "low": "9.66",
      "close": "9.72",
      "average": "9.7327",
      "volume": "2521",
      "turnover": "24536.04",
      "trades": "29"
    },
    {
      "date": "2025-09-15",
      "bid": "9.82",
      "ask": "9.92",
      "open": "10.10",
      "high": "10.10",
      "low": "9.72",
      "close": "9.72",
      "average": "9.845",
      "volume": "2609",
      "turnover": "25681.07",
      "trades": "37"
    },
    {
      "date": "2025-09-16",
      "bid": "10.05",
      "ask": "10.15",
      "open": "9.94",
      "high": "10.15",
      "low": "9.86",
      "close": "10.00",
      "average": "10.0711",
      "volume": "2101",
      "turnover": "21161.99",
      "trades": "25"
    },
    {
      "date": "2025-09-17",
      "bid": "9.94",
      "ask": "10.00",
      "open": "10.15",
      "high": "10.25",
      "low": "9.94",
      "close": "9.94",
      "average": "10.1737",
      "volume": "1996",
      "turnover": "20306.66",
      "trades": "18"
    },
    {
      "date": "2025-09-18",
      "bid": "9.66",
      "ask": "9.72",
      "open": "9.94",
      "high": "9.94",
      "low": "9.66",
      "close": "9.66",
      "average": "9.7298",
      "volume": "6032",
      "turnover": "58690.06",
      "trades": "38"
    },
    {
      "date": "2025-09-19",
      "bid": "9.74",
      "ask": "9.80",
      "open": "9.80",
      "high": "9.82",
      "low": "9.72",
      "close": "9.74",
      "average": "9.7763",
      "volume": "7331",
      "turnover": "71669.7",
      "trades": "31"
    },
    {
      "date": "2025-09-22",
      "bid": "9.76",
      "ask": "9.84",
      "open": "9.72",
      "high": "9.88",
      "low": "9.66",
      "close": "9.84",
      "average": "9.7574",
      "volume": "4066",
      "turnover": "39681.64",
      "trades": "33"
    },
    {
      "date": "2025-09-23",
      "bid": "9.96",
      "ask": "9.98",
      "open": "9.84",
      "high": "9.94",
      "low": "9.84",
      "close": "9.94",
      "average": "9.9143",
      "volume": "3842",
      "turnover": "38090.72",
      "trades": "30"
    },
    {
      "date": "2025-09-24",
      "bid": "9.68",
      "ask": "9.78",
      "open": "9.92",
      "high": "9.92",
      "low": "9.62",
      "close": "9.62",
      "average": "9.721",
      "volume": "4277",
      "turnover": "41578.66",
      "trades": "38"
    },
    {
      "date": "2025-09-25",
      "bid": "9.52",
      "ask": "9.56",
      "open": "9.60",
      "high": "9.80",
      "low": "9.48",
      "close": "9.48",
      "average": "9.6091",
      "volume": "10434",
      "turnover": "100261.03",
      "trades": "57"
    },
    {
      "date": "2025-09-26",
      "bid": "9.50",
      "ask": "9.56",
      "open": "9.62",
      "high": "9.62",
      "low": "9.50",
      "close": "9.50",
      "average": "9.5083",
      "volume": "2405",
      "turnover": "22867.38",
      "trades": "24"
    },
    {
      "date": "2025-09-29",
      "bid": "9.56",
      "ask": "9.64",
      "open": "9.64",
      "high": "9.68",
      "low": "9.54",
      "close": "9.64",
      "average": "9.6149",
      "volume": "5632",
      "turnover": "54151.1",
      "trades": "35"
    },
    {
      "date": "2025-09-30",
      "bid": "9.52",
      "ask": "9.58",
      "open": "9.64",
      "high": "9.64",
      "low": "9.50",
      "close": "9.52",
      "average": "9.58",
      "volume": "3138",
      "turnover": "30062.1",
      "trades": "27"
    },
    {
      "date": "2025-10-01",
      "bid": "9.76",
      "ask": "9.84",
      "open": "9.52",
      "high": "9.90",
      "low": "9.52",
      "close": "9.84",
      "average": "9.755",
      "volume": "5332",
      "turnover": "52012.8",
      "trades": "36"
    },
    {
      "date": "2025-10-02",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.84",
      "high": "9.90",
      "low": "9.62",
      "close": "9.88",
      "average": "9.7749",
      "volume": "6566",
      "turnover": "64181.94",
      "trades": "39"
    },
    {
      "date": "2025-10-03",
      "bid": "9.80",
      "ask": "9.82",
      "open": "9.88",
      "high": "9.88",
      "low": "9.66",
      "close": "9.80",
      "average": "9.745",
      "volume": "2382",
      "turnover": "23211.87",
      "trades": "21"
    },
    {
      "date": "2025-10-06",
      "bid": "9.54",
      "ask": "9.62",
      "open": "9.80",
      "high": "9.80",
      "low": "9.24",
      "close": "9.52",
      "average": "9.5232",
      "volume": "21335",
      "turnover": "203085.2",
      "trades": "121"
    },
    {
      "date": "2025-10-07",
      "bid": "9.58",
      "ask": "9.68",
      "open": "9.62",
      "high": "9.76",
      "low": "9.52",
      "close": "9.68",
      "average": "9.6425",
      "volume": "15932",
      "turnover": "153623.83",
      "trades": "118"
    },
    {
      "date": "2025-10-08",
      "bid": "9.48",
      "ask": "9.58",
      "open": "9.74",
      "high": "9.74",
      "low": "9.46",
      "close": "9.54",
      "average": "9.5511",
      "volume": "7994",
      "turnover": "76345.2",
      "trades": "68"
    },
    {
      "date": "2025-10-09",
      "bid": "9.40",
      "ask": "9.44",
      "open": "9.58",
      "high": "9.68",
      "low": "9.36",
      "close": "9.46",
      "average": "9.4761",
      "volume": "14447",
      "turnover": "136901.2",
      "trades": "61"
    },
    {
      "date": "2025-10-10",
      "bid": "9.24",
      "ask": "9.28",
      "open": "9.38",
      "high": "9.38",
      "low": "9.22",
      "close": "9.24",
      "average": "9.2761",
      "volume": "7565",
      "turnover": "70173.63",
      "trades": "52"
    },
    {
      "date": "2025-10-13",
      "bid": "9.26",
      "ask": "9.30",
      "open": "9.24",
      "high": "9.26",
      "low": "9.12",
      "close": "9.26",
      "average": "9.2327",
      "volume": "2356",
      "turnover": "21752.34",
      "trades": "30"
    },
    {
      "date": "2025-10-14",
      "bid": "9.20",
      "ask": "9.22",
      "open": "9.26",
      "high": "9.32",
      "low": "9.20",
      "close": "9.22",
      "average": "9.2464",
      "volume": "2827",
      "turnover": "26139.64",
      "trades": "20"
    },
    {
      "date": "2025-10-15",
      "bid": "9.18",
      "ask": "9.26",
      "open": "9.22",
      "high": "9.30",
      "low": "9.16",
      "close": "9.26",
      "average": "9.2339",
      "volume": "3243",
      "turnover": "29943.94",
      "trades": "30"
    },
    {
      "date": "2025-10-16",
      "bid": "9.04",
      "ask": "9.08",
      "open": "9.34",
      "high": "9.34",
      "low": "9.04",
      "close": "9.04",
      "average": "9.106",
      "volume": "2694",
      "turnover": "24531.86",
      "trades": "27"
    },
    {
      "date": "2025-10-17",
      "bid": "9.10",
      "ask": "9.16",
      "open": "9.04",
      "high": "9.24",
      "low": "8.96",
      "close": "9.16",
      "average": "9.0247",
      "volume": "6687",
      "turnover": "60347.92",
      "trades": "48"
    },
    {
      "date": "2025-10-20",
      "bid": "9.02",
      "ask": "9.08",
      "open": "9.10",
      "high": "9.20",
      "low": "8.92",
      "close": "9.10",
      "average": "9.0288",
      "volume": "8231",
      "turnover": "74315.22",
      "trades": "59"
    },
    {
      "date": "2025-10-21",
      "bid": "9.08",
      "ask": "9.16",
      "open": "9.10",
      "high": "9.14",
      "low": "9.04",
      "close": "9.04",
      "average": "9.1168",
      "volume": "1267",
      "turnover": "11550.7",
      "trades": "23"
    },
    {
      "date": "2025-10-22",
      "bid": "9.10",
      "ask": "9.16",
      "open": "9.04",
      "high": "9.22",
      "low": "9.04",
      "close": "9.08",
      "average": "9.0935",
      "volume": "5087",
      "turnover": "46258.58",
      "trades": "34"
    },
    {
      "date": "2025-10-23",
      "bid": "9.84",
      "ask": "9.96",
      "open": "9.40",
      "high": "9.86",
      "low": "9.40",
      "close": "9.86",
      "average": "9.6391",
      "volume": "15715",
      "turnover": "151474.36",
      "trades": "80"
    },
    {
      "date": "2025-10-24",
      "bid": "10.05",
      "ask": "10.20",
      "open": "9.98",
      "high": "10.20",
      "low": "9.86",
      "close": "10.20",
      "average": "9.9728",
      "volume": "8044",
      "turnover": "80221.23",
      "trades": "55"
    },
    {
      "date": "2025-10-27",
      "bid": "9.94",
      "ask": "10.00",
      "open": "10.20",
      "high": "10.20",
      "low": "9.90",
      "close": "9.94",
      "average": "9.995",
      "volume": "4902",
      "turnover": "48995.39",
      "trades": "40"
    },
    {
      "date": "2025-10-28",
      "bid": "9.92",
      "ask": "10.00",
      "open": "9.92",
      "high": "10.00",
      "low": "9.76",
      "close": "10.00",
      "average": "9.8733",
      "volume": "4582",
      "turnover": "45239.5",
      "trades": "27"
    },
    {
      "date": "2025-10-29",
      "bid": "9.90",
      "ask": "9.96",
      "open": "9.98",
      "high": "10.10",
      "low": "9.90",
      "close": "10.00",
      "average": "9.9932",
      "volume": "5676",
      "turnover": "56721.48",
      "trades": "39"
    },
    {
      "date": "2025-10-30",
      "bid": "10.15",
      "ask": "10.25",
      "open": "9.96",
      "high": "10.25",
      "low": "9.92",
      "close": "10.25",
      "average": "10.0551",
      "volume": "4457",
      "turnover": "44815.78",
      "trades": "45"
    },
    {
      "date": "2025-10-31",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.25",
      "high": "10.50",
      "low": "10.20",
      "close": "10.35",
      "average": "10.393",
      "volume": "9885",
      "turnover": "102734.65",
      "trades": "61"
    },
    {
      "date": "2025-11-03",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.40",
      "high": "10.45",
      "low": "10.25",
      "close": "10.35",
      "average": "10.3534",
      "volume": "9379",
      "turnover": "97104.4",
      "trades": "55"
    },
    {
      "date": "2025-11-04",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.35",
      "high": "10.35",
      "low": "10.05",
      "close": "10.25",
      "average": "10.1415",
      "volume": "4264",
      "turnover": "43243.3",
      "trades": "22"
    },
    {
      "date": "2025-11-05",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.15",
      "high": "10.35",
      "low": "10.15",
      "close": "10.25",
      "average": "10.2519",
      "volume": "11468",
      "turnover": "117569.25",
      "trades": "41"
    },
    {
      "date": "2025-11-06",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.30",
      "high": "10.45",
      "low": "10.25",
      "close": "10.35",
      "average": "10.3767",
      "volume": "7105",
      "turnover": "73726.25",
      "trades": "40"
    },
    {
      "date": "2025-11-07",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.35",
      "high": "10.35",
      "low": "10.20",
      "close": "10.25",
      "average": "10.2624",
      "volume": "3246",
      "turnover": "33311.15",
      "trades": "19"
    },
    {
      "date": "2025-11-10",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.25",
      "high": "10.50",
      "low": "10.25",
      "close": "10.35",
      "average": "10.443",
      "volume": "3929",
      "turnover": "41030.65",
      "trades": "33"
    },
    {
      "date": "2025-11-11",
      "bid": "10.55",
      "ask": "10.60",
      "open": "10.35",
      "high": "10.65",
      "low": "10.30",
      "close": "10.60",
      "average": "10.4678",
      "volume": "38743",
      "turnover": "405557.85",
      "trades": "109"
    },
    {
      "date": "2025-11-12",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.60",
      "high": "10.80",
      "low": "10.50",
      "close": "10.75",
      "average": "10.6339",
      "volume": "9245",
      "turnover": "98310.45",
      "trades": "52"
    },
    {
      "date": "2025-11-13",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.75",
      "high": "10.90",
      "low": "10.60",
      "close": "10.65",
      "average": "10.6552",
      "volume": "32882",
      "turnover": "350365.75",
      "trades": "62"
    },
    {
      "date": "2025-11-14",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.55",
      "high": "11.00",
      "low": "10.15",
      "close": "10.20",
      "average": "10.4674",
      "volume": "14779",
      "turnover": "154697.7",
      "trades": "98"
    },
    {
      "date": "2025-11-17",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.45",
      "high": "10.45",
      "low": "10.20",
      "close": "10.20",
      "average": "10.2579",
      "volume": "11778",
      "turnover": "120817.45",
      "trades": "58"
    },
    {
      "date": "2025-11-18",
      "bid": "9.78",
      "ask": "9.88",
      "open": "10.15",
      "high": "10.15",
      "low": "9.78",
      "close": "9.78",
      "average": "9.9564",
      "volume": "5866",
      "turnover": "58404.51",
      "trades": "54"
    },
    {
      "date": "2025-11-19",
      "bid": "9.96",
      "ask": "10.00",
      "open": "9.78",
      "high": "10.05",
      "low": "9.78",
      "close": "9.96",
      "average": "9.8803",
      "volume": "2278",
      "turnover": "22514.7",
      "trades": "22"
    },
    {
      "date": "2025-11-20",
      "bid": "9.70",
      "ask": "9.76",
      "open": "10.00",
      "high": "10.00",
      "low": "9.48",
      "close": "9.48",
      "average": "9.8729",
      "volume": "5115",
      "turnover": "50499.95",
      "trades": "36"
    },
    {
      "date": "2025-11-21",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.48",
      "high": "9.88",
      "low": "9.36",
      "close": "9.76",
      "average": "9.5819",
      "volume": "5546",
      "turnover": "53141.46",
      "trades": "31"
    },
    {
      "date": "2025-11-24",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.78",
      "high": "10.10",
      "low": "9.76",
      "close": "10.10",
      "average": "10.055",
      "volume": "11834",
      "turnover": "118991.2",
      "trades": "44"
    },
    {
      "date": "2025-11-25",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.20",
      "high": "10.35",
      "low": "10.05",
      "close": "10.25",
      "average": "10.1215",
      "volume": "1980",
      "turnover": "20040.5",
      "trades": "18"
    },
    {
      "date": "2025-11-26",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.20",
      "high": "10.30",
      "low": "10.15",
      "close": "10.15",
      "average": "10.1916",
      "volume": "1144",
      "turnover": "11659.4",
      "trades": "15"
    },
    {
      "date": "2025-11-27",
      "bid": "10.35",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.35",
      "low": "10.15",
      "close": "10.35",
      "average": "10.3116",
      "volume": "1459",
      "turnover": "15044.6",
      "trades": "13"
    },
    {
      "date": "2025-11-28",
      "bid": "10.25",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.45",
      "low": "10.30",
      "close": "10.30",
      "average": "10.3349",
      "volume": "2668",
      "turnover": "27573.6",
      "trades": "12"
    },
    {
      "date": "2025-12-01",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.25",
      "high": "10.35",
      "low": "10.15",
      "close": "10.25",
      "average": "10.2175",
      "volume": "15433",
      "turnover": "157685.8",
      "trades": "36"
    },
    {
      "date": "2025-12-02",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.20",
      "high": "10.25",
      "low": "10.15",
      "close": "10.15",
      "average": "10.1823",
      "volume": "5846",
      "turnover": "59526",
      "trades": "22"
    },
    {
      "date": "2025-12-03",
      "bid": "10.35",
      "ask": "10.50",
      "open": "10.20",
      "high": "10.70",
      "low": "10.20",
      "close": "10.35",
      "average": "10.3822",
      "volume": "3518",
      "turnover": "36525.15",
      "trades": "32"
    },
    {
      "date": "2025-12-04",
      "bid": "10.50",
      "ask": "10.65",
      "open": "10.50",
      "high": "10.65",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5177",
      "volume": "4353",
      "turnover": "45783.5",
      "trades": "23"
    },
    {
      "date": "2025-12-05",
      "bid": "10.45",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.65",
      "low": "10.30",
      "close": "10.40",
      "average": "10.4131",
      "volume": "11906",
      "turnover": "123978.85",
      "trades": "44"
    },
    {
      "date": "2025-12-08",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.35",
      "high": "10.35",
      "low": "10.20",
      "close": "10.35",
      "average": "10.3035",
      "volume": "6123",
      "turnover": "63088.45",
      "trades": "32"
    },
    {
      "date": "2025-12-09",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.30",
      "high": "10.30",
      "low": "10.10",
      "close": "10.25",
      "average": "10.2072",
      "volume": "7365",
      "turnover": "75176.1",
      "trades": "34"
    },
    {
      "date": "2025-12-10",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.10",
      "high": "10.35",
      "low": "10.10",
      "close": "10.25",
      "average": "10.2506",
      "volume": "6742",
      "turnover": "69109.25",
      "trades": "38"
    },
    {
      "date": "2025-12-11",
      "bid": "10.30",
      "ask": "10.35",
      "open": "10.25",
      "high": "10.65",
      "low": "10.10",
      "close": "10.10",
      "average": "10.413",
      "volume": "14010",
      "turnover": "145895.25",
      "trades": "78"
    },
    {
      "date": "2025-12-12",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.25",
      "high": "10.35",
      "low": "10.20",
      "close": "10.35",
      "average": "10.2573",
      "volume": "6021",
      "turnover": "61758.4",
      "trades": "40"
    },
    {
      "date": "2025-12-15",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.35",
      "high": "10.40",
      "low": "10.15",
      "close": "10.15",
      "average": "10.2715",
      "volume": "6970",
      "turnover": "71592.1",
      "trades": "57"
    },
    {
      "date": "2025-12-16",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.25",
      "high": "10.40",
      "low": "10.15",
      "close": "10.20",
      "average": "10.2667",
      "volume": "2444",
      "turnover": "25102.57",
      "trades": "27"
    },
    {
      "date": "2025-12-17",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.25",
      "high": "10.35",
      "low": "10.20",
      "close": "10.20",
      "average": "10.2778",
      "volume": "5620",
      "turnover": "57761.15",
      "trades": "27"
    },
    {
      "date": "2025-12-18",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.35",
      "high": "10.45",
      "low": "10.25",
      "close": "10.35",
      "average": "10.3184",
      "volume": "2448",
      "turnover": "25259.35",
      "trades": "19"
    },
    {
      "date": "2025-12-19",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.40",
      "high": "10.45",
      "low": "10.30",
      "close": "10.30",
      "average": "10.378",
      "volume": "3916",
      "turnover": "40640.35",
      "trades": "33"
    },
    {
      "date": "2025-12-22",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.40",
      "low": "10.25",
      "close": "10.30",
      "average": "10.3094",
      "volume": "7892",
      "turnover": "81361.9",
      "trades": "35"
    },
    {
      "date": "2025-12-23",
      "bid": "10.35",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.40",
      "low": "10.25",
      "close": "10.35",
      "average": "10.3361",
      "volume": "1364",
      "turnover": "14098.4",
      "trades": "16"
    },
    {
      "date": "2025-12-29",
      "bid": "10.55",
      "ask": "10.65",
      "open": "10.35",
      "high": "10.60",
      "low": "10.35",
      "close": "10.55",
      "average": "10.5113",
      "volume": "7693",
      "turnover": "80865.35",
      "trades": "65"
    },
    {
      "date": "2025-12-30",
      "bid": "10.70",
      "ask": "10.75",
      "open": "10.55",
      "high": "10.75",
      "low": "10.55",
      "close": "10.65",
      "average": "10.655",
      "volume": "7014",
      "turnover": "74734.15",
      "trades": "63"
    },
    {
      "date": "2026-01-02",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.65",
      "high": "11.00",
      "low": "10.65",
      "close": "10.85",
      "average": "10.8845",
      "volume": "7911",
      "turnover": "86107",
      "trades": "64"
    },
    {
      "date": "2026-01-05",
      "bid": "10.85",
      "ask": "10.95",
      "open": "11.00",
      "high": "11.10",
      "low": "10.80",
      "close": "10.95",
      "average": "10.9826",
      "volume": "5532",
      "turnover": "60755.33",
      "trades": "49"
    },
    {
      "date": "2026-01-07",
      "bid": "10.95",
      "ask": "11.00",
      "open": "11.20",
      "high": "11.25",
      "low": "10.85",
      "close": "11.20",
      "average": "11.1143",
      "volume": "9473",
      "turnover": "105288.7",
      "trades": "69"
    },
    {
      "date": "2026-01-08",
      "bid": "10.80",
      "ask": "10.90",
      "open": "11.20",
      "high": "11.20",
      "low": "10.60",
      "close": "10.90",
      "average": "10.8547",
      "volume": "8162",
      "turnover": "88587.25",
      "trades": "56"
    },
    {
      "date": "2026-01-09",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.90",
      "high": "10.95",
      "low": "10.80",
      "close": "10.95",
      "average": "10.9078",
      "volume": "3090",
      "turnover": "33705.25",
      "trades": "30"
    },
    {
      "date": "2026-01-12",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.95",
      "high": "10.95",
      "low": "10.75",
      "close": "10.75",
      "average": "10.8575",
      "volume": "16335",
      "turnover": "177355.85",
      "trades": "57"
    },
    {
      "date": "2026-01-13",
      "bid": "10.95",
      "ask": "11.05",
      "open": "10.75",
      "high": "11.15",
      "low": "10.75",
      "close": "10.95",
      "average": "11.0346",
      "volume": "8765",
      "turnover": "96718.35",
      "trades": "45"
    },
    {
      "date": "2026-01-14",
      "bid": "11.00",
      "ask": "11.05",
      "open": "11.00",
      "high": "11.05",
      "low": "10.70",
      "close": "11.05",
      "average": "10.8964",
      "volume": "5769",
      "turnover": "62861.55",
      "trades": "34"
    },
    {
      "date": "2026-01-15",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.05",
      "high": "11.05",
      "low": "10.90",
      "close": "11.00",
      "average": "10.9622",
      "volume": "3820",
      "turnover": "41873.92",
      "trades": "38"
    },
    {
      "date": "2026-01-16",
      "bid": "10.65",
      "ask": "10.80",
      "open": "11.00",
      "high": "11.05",
      "low": "10.70",
      "close": "10.70",
      "average": "10.8458",
      "volume": "4435",
      "turnover": "48101.05",
      "trades": "31"
    },
    {
      "date": "2026-01-19",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.50",
      "low": "10.30",
      "close": "10.35",
      "average": "10.3786",
      "volume": "5036",
      "turnover": "52266.6",
      "trades": "44"
    },
    {
      "date": "2026-01-20",
      "bid": "10.05",
      "ask": "10.10",
      "open": "10.40",
      "high": "10.40",
      "low": "10.05",
      "close": "10.10",
      "average": "10.1127",
      "volume": "4297",
      "turnover": "43454.15",
      "trades": "21"
    },
    {
      "date": "2026-01-21",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.05",
      "high": "10.50",
      "low": "10.00",
      "close": "10.35",
      "average": "10.2704",
      "volume": "8523",
      "turnover": "87530.38",
      "trades": "40"
    },
    {
      "date": "2026-01-22",
      "bid": "10.65",
      "ask": "10.80",
      "open": "10.60",
      "high": "10.75",
      "low": "10.50",
      "close": "10.75",
      "average": "10.629",
      "volume": "3061",
      "turnover": "32535.45",
      "trades": "29"
    },
    {
      "date": "2026-01-23",
      "bid": "10.60",
      "ask": "10.70",
      "open": "11.00",
      "high": "11.00",
      "low": "10.60",
      "close": "10.60",
      "average": "10.7077",
      "volume": "1261",
      "turnover": "13502.35",
      "trades": "18"
    },
    {
      "date": "2026-01-26",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.65",
      "high": "10.75",
      "low": "10.60",
      "close": "10.65",
      "average": "10.6519",
      "volume": "734",
      "turnover": "7818.5",
      "trades": "19"
    },
    {
      "date": "2026-01-27",
      "bid": "10.55",
      "ask": "10.65",
      "open": "10.70",
      "high": "10.70",
      "low": "10.55",
      "close": "10.65",
      "average": "10.6272",
      "volume": "541",
      "turnover": "5749.3",
      "trades": "11"
    },
    {
      "date": "2026-01-28",
      "bid": "10.45",
      "ask": "10.55",
      "open": "10.55",
      "high": "10.55",
      "low": "10.40",
      "close": "10.50",
      "average": "10.4474",
      "volume": "1834",
      "turnover": "19160.5",
      "trades": "12"
    },
    {
      "date": "2026-01-29",
      "bid": "10.30",
      "ask": "10.35",
      "open": "10.45",
      "high": "10.65",
      "low": "10.30",
      "close": "10.35",
      "average": "10.3813",
      "volume": "5633",
      "turnover": "58477.65",
      "trades": "26"
    },
    {
      "date": "2026-01-30",
      "bid": "9.90",
      "ask": "10.00",
      "open": "10.30",
      "high": "10.30",
      "low": "9.88",
      "close": "9.92",
      "average": "10.0454",
      "volume": "9470",
      "turnover": "95130.35",
      "trades": "56"
    },
    {
      "date": "2026-02-02",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.90",
      "high": "10.10",
      "low": "9.80",
      "close": "10.10",
      "average": "9.9397",
      "volume": "5338",
      "turnover": "53051.47",
      "trades": "55"
    },
    {
      "date": "2026-02-03",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.20",
      "high": "10.20",
      "low": "9.98",
      "close": "10.00",
      "average": "10.0293",
      "volume": "4435",
      "turnover": "44480.1",
      "trades": "28"
    },
    {
      "date": "2026-02-04",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.05",
      "high": "10.80",
      "low": "10.05",
      "close": "10.65",
      "average": "10.535",
      "volume": "15191",
      "turnover": "160046.8",
      "trades": "60"
    },
    {
      "date": "2026-02-05",
      "bid": "10.65",
      "ask": "10.80",
      "open": "10.70",
      "high": "10.75",
      "low": "10.40",
      "close": "10.75",
      "average": "10.5465",
      "volume": "7238",
      "turnover": "76335.65",
      "trades": "37"
    },
    {
      "date": "2026-02-06",
      "bid": "10.70",
      "ask": "10.75",
      "open": "10.80",
      "high": "10.80",
      "low": "10.35",
      "close": "10.70",
      "average": "10.6332",
      "volume": "3814",
      "turnover": "40554.85",
      "trades": "25"
    },
    {
      "date": "2026-02-09",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.65",
      "high": "10.95",
      "low": "10.65",
      "close": "10.80",
      "average": "10.8313",
      "volume": "2845",
      "turnover": "30815",
      "trades": "21"
    },
    {
      "date": "2026-02-10",
      "bid": "11.25",
      "ask": "11.35",
      "open": "10.90",
      "high": "11.40",
      "low": "10.90",
      "close": "11.35",
      "average": "11.1928",
      "volume": "27274",
      "turnover": "305271.75",
      "trades": "86"
    },
    {
      "date": "2026-02-11",
      "bid": "12.00",
      "ask": "12.10",
      "open": "11.40",
      "high": "12.05",
      "low": "11.40",
      "close": "12.00",
      "average": "11.8004",
      "volume": "6052",
      "turnover": "71415.8",
      "trades": "57"
    },
    {
      "date": "2026-02-12",
      "bid": "11.75",
      "ask": "11.90",
      "open": "12.05",
      "high": "12.15",
      "low": "11.75",
      "close": "11.90",
      "average": "11.9558",
      "volume": "12583",
      "turnover": "150439.55",
      "trades": "65"
    },
    {
      "date": "2026-02-13",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.80",
      "high": "11.90",
      "low": "11.50",
      "close": "11.90",
      "average": "11.6674",
      "volume": "4009",
      "turnover": "46774.65",
      "trades": "50"
    },
    {
      "date": "2026-02-16",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.85",
      "high": "11.85",
      "low": "11.40",
      "close": "11.45",
      "average": "11.5663",
      "volume": "11628",
      "turnover": "134492.45",
      "trades": "55"
    },
    {
      "date": "2026-02-17",
      "bid": "11.45",
      "ask": "11.55",
      "open": "11.50",
      "high": "11.55",
      "low": "11.30",
      "close": "11.45",
      "average": "11.5069",
      "volume": "10246",
      "turnover": "117900",
      "trades": "23"
    },
    {
      "date": "2026-02-18",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.50",
      "high": "11.50",
      "low": "11.35",
      "close": "11.35",
      "average": "11.4214",
      "volume": "1632",
      "turnover": "18639.7",
      "trades": "25"
    },
    {
      "date": "2026-02-19",
      "bid": "11.30",
      "ask": "11.35",
      "open": "11.40",
      "high": "11.45",
      "low": "11.30",
      "close": "11.30",
      "average": "11.3534",
      "volume": "1852",
      "turnover": "21021.95",
      "trades": "26"
    },
    {
      "date": "2026-02-20",
      "bid": "11.35",
      "ask": "11.60",
      "open": "11.30",
      "high": "11.45",
      "low": "11.25",
      "close": "11.35",
      "average": "11.3426",
      "volume": "5269",
      "turnover": "59764.05",
      "trades": "32"
    },
    {
      "date": "2026-02-23",
      "bid": "11.15",
      "ask": "11.25",
      "open": "11.30",
      "high": "11.40",
      "low": "11.15",
      "close": "11.25",
      "average": "11.2488",
      "volume": "5140",
      "turnover": "57818.6",
      "trades": "37"
    },
    {
      "date": "2026-02-24",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.00",
      "high": "11.55",
      "low": "11.00",
      "close": "11.55",
      "average": "11.4021",
      "volume": "10032",
      "turnover": "114385.95",
      "trades": "43"
    },
    {
      "date": "2026-02-25",
      "bid": "11.45",
      "ask": "11.55",
      "open": "11.45",
      "high": "11.60",
      "low": "11.35",
      "close": "11.55",
      "average": "11.4722",
      "volume": "4382",
      "turnover": "50271.2",
      "trades": "27"
    },
    {
      "date": "2026-02-26",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.55",
      "high": "11.60",
      "low": "11.40",
      "close": "11.50",
      "average": "11.4773",
      "volume": "3644",
      "turnover": "41823.2",
      "trades": "32"
    },
    {
      "date": "2026-02-27",
      "bid": "11.50",
      "ask": "11.55",
      "open": "11.50",
      "high": "11.60",
      "low": "11.40",
      "close": "11.55",
      "average": "11.4861",
      "volume": "4954",
      "turnover": "56902.2",
      "trades": "35"
    },
    {
      "date": "2026-03-02",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.30",
      "high": "11.30",
      "low": "11.05",
      "close": "11.25",
      "average": "11.1802",
      "volume": "12342",
      "turnover": "138048.43",
      "trades": "58"
    },
    {
      "date": "2026-03-03",
      "bid": "10.65",
      "ask": "10.75",
      "open": "11.00",
      "high": "11.00",
      "low": "10.45",
      "close": "10.85",
      "average": "10.6018",
      "volume": "35662",
      "turnover": "378101.48",
      "trades": "143"
    },
    {
      "date": "2026-03-04",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.75",
      "high": "11.05",
      "low": "10.65",
      "close": "10.95",
      "average": "10.8066",
      "volume": "3379",
      "turnover": "36515.55",
      "trades": "35"
    },
    {
      "date": "2026-03-05",
      "bid": "10.85",
      "ask": "10.90",
      "open": "10.95",
      "high": "11.20",
      "low": "10.85",
      "close": "11.20",
      "average": "10.9799",
      "volume": "6322",
      "turnover": "69414.95",
      "trades": "41"
    },
    {
      "date": "2026-03-06",
      "bid": "10.70",
      "ask": "10.75",
      "open": "11.00",
      "high": "11.00",
      "low": "10.65",
      "close": "10.90",
      "average": "10.8167",
      "volume": "5724",
      "turnover": "61910",
      "trades": "56"
    },
    {
      "date": "2026-03-09",
      "bid": "10.25",
      "ask": "10.50",
      "open": "10.55",
      "high": "10.55",
      "low": "10.25",
      "close": "10.30",
      "average": "10.4073",
      "volume": "6222",
      "turnover": "64749.5",
      "trades": "70"
    },
    {
      "date": "2026-03-10",
      "bid": "10.65",
      "ask": "10.80",
      "open": "10.60",
      "high": "10.85",
      "low": "10.60",
      "close": "10.85",
      "average": "10.7052",
      "volume": "4595",
      "turnover": "49190.35",
      "trades": "29"
    },
    {
      "date": "2026-03-11",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.85",
      "high": "10.85",
      "low": "10.55",
      "close": "10.75",
      "average": "10.6721",
      "volume": "6113",
      "turnover": "65238.8",
      "trades": "64"
    },
    {
      "date": "2026-03-12",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.70",
      "high": "10.85",
      "low": "10.65",
      "close": "10.80",
      "average": "10.7595",
      "volume": "5079",
      "turnover": "54647.45",
      "trades": "37"
    },
    {
      "date": "2026-03-13",
      "bid": "10.25",
      "ask": "10.40",
      "open": "10.75",
      "high": "10.75",
      "low": "10.30",
      "close": "10.30",
      "average": "10.4335",
      "volume": "9257",
      "turnover": "96584",
      "trades": "68"
    },
    {
      "date": "2026-03-16",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.45",
      "low": "10.25",
      "close": "10.30",
      "average": "10.3528",
      "volume": "10090",
      "turnover": "104460.25",
      "trades": "56"
    },
    {
      "date": "2026-03-17",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.30",
      "high": "10.50",
      "low": "10.25",
      "close": "10.45",
      "average": "10.3831",
      "volume": "1278",
      "turnover": "13264.15",
      "trades": "17"
    },
    {
      "date": "2026-03-18",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.55",
      "high": "10.55",
      "low": "10.10",
      "close": "10.10",
      "average": "10.2997",
      "volume": "8741",
      "turnover": "90029.4",
      "trades": "55"
    },
    {
      "date": "2026-03-19",
      "bid": "9.70",
      "ask": "9.80",
      "open": "10.25",
      "high": "10.25",
      "low": "9.74",
      "close": "9.78",
      "average": "9.8249",
      "volume": "9619",
      "turnover": "94516.49",
      "trades": "77"
    },
    {
      "date": "2026-03-20",
      "bid": "9.58",
      "ask": "9.70",
      "open": "9.78",
      "high": "9.92",
      "low": "9.38",
      "close": "9.38",
      "average": "9.7437",
      "volume": "5180",
      "turnover": "50537.14",
      "trades": "58"
    },
    {
      "date": "2026-03-23",
      "bid": "9.96",
      "ask": "10.10",
      "open": "9.32",
      "high": "10.20",
      "low": "9.30",
      "close": "9.96",
      "average": "9.377",
      "volume": "24898",
      "turnover": "233467.46",
      "trades": "87"
    },
    {
      "date": "2026-03-24",
      "bid": "9.88",
      "ask": "10.20",
      "open": "9.96",
      "high": "9.96",
      "low": "9.74",
      "close": "9.94",
      "average": "9.8653",
      "volume": "8363",
      "turnover": "82503.32",
      "trades": "41"
    },
    {
      "date": "2026-03-25",
      "bid": "10.00",
      "ask": "10.15",
      "open": "10.10",
      "high": "10.25",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0991",
      "volume": "14839",
      "turnover": "149861.35",
      "trades": "35"
    },
    {
      "date": "2026-03-26",
      "bid": "10.05",
      "ask": "10.15",
      "open": "10.15",
      "high": "10.25",
      "low": "10.00",
      "close": "10.15",
      "average": "10.1203",
      "volume": "3255",
      "turnover": "32941.5",
      "trades": "26"
    },
    {
      "date": "2026-03-27",
      "bid": "9.86",
      "ask": "9.98",
      "open": "10.05",
      "high": "10.05",
      "low": "9.88",
      "close": "9.98",
      "average": "9.9584",
      "volume": "2070",
      "turnover": "20613.98",
      "trades": "14"
    },
    {
      "date": "2026-03-30",
      "bid": "9.94",
      "ask": "10.10",
      "open": "9.92",
      "high": "10.10",
      "low": "9.88",
      "close": "10.10",
      "average": "9.9536",
      "volume": "2513",
      "turnover": "25013.34",
      "trades": "26"
    },
    {
      "date": "2026-03-31",
      "bid": "10.00",
      "ask": "10.15",
      "open": "10.00",
      "high": "10.15",
      "low": "9.92",
      "close": "10.10",
      "average": "10.0683",
      "volume": "2744",
      "turnover": "27627.42",
      "trades": "33"
    },
    {
      "date": "2026-04-01",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.45",
      "high": "10.45",
      "low": "10.05",
      "close": "10.05",
      "average": "10.2558",
      "volume": "3429",
      "turnover": "35167.05",
      "trades": "25"
    },
    {
      "date": "2026-04-02",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.05",
      "high": "10.20",
      "low": "10.05",
      "close": "10.10",
      "average": "10.1158",
      "volume": "1831",
      "turnover": "18521.95",
      "trades": "21"
    },
    {
      "date": "2026-04-07",
      "bid": "9.86",
      "ask": "9.98",
      "open": "10.15",
      "high": "10.30",
      "low": "9.90",
      "close": "9.90",
      "average": "10.1139",
      "volume": "10750",
      "turnover": "108738.39",
      "trades": "54"
    },
    {
      "date": "2026-04-08",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.35",
      "high": "10.45",
      "low": "10.25",
      "close": "10.40",
      "average": "10.343",
      "volume": "7296",
      "turnover": "75462.2",
      "trades": "40"
    },
    {
      "date": "2026-04-09",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.40",
      "high": "10.40",
      "low": "10.10",
      "close": "10.15",
      "average": "10.1844",
      "volume": "6334",
      "turnover": "64508.2",
      "trades": "35"
    },
    {
      "date": "2026-04-10",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.40",
      "high": "10.45",
      "low": "10.20",
      "close": "10.35",
      "average": "10.3468",
      "volume": "4298",
      "turnover": "44470.35",
      "trades": "33"
    },
    {
      "date": "2026-04-13",
      "bid": "10.30",
      "ask": "10.85",
      "open": "10.35",
      "high": "10.45",
      "low": "10.25",
      "close": "10.45",
      "average": "10.325",
      "volume": "4434",
      "turnover": "45781.05",
      "trades": "33"
    },
    {
      "date": "2026-04-14",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.45",
      "high": "10.45",
      "low": "10.25",
      "close": "10.45",
      "average": "10.3886",
      "volume": "2391",
      "turnover": "24839.25",
      "trades": "32"
    },
    {
      "date": "2026-04-15",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.45",
      "high": "10.45",
      "low": "10.15",
      "close": "10.15",
      "average": "10.2269",
      "volume": "3716",
      "turnover": "38003",
      "trades": "31"
    },
    {
      "date": "2026-04-16",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.40",
      "low": "10.20",
      "close": "10.20",
      "average": "10.3269",
      "volume": "1723",
      "turnover": "17793.3",
      "trades": "18"
    },
    {
      "date": "2026-04-17",
      "bid": "10.45",
      "ask": "10.55",
      "open": "10.40",
      "high": "10.55",
      "low": "10.20",
      "close": "10.55",
      "average": "10.282",
      "volume": "2740",
      "turnover": "28172.75",
      "trades": "40"
    },
    {
      "date": "2026-04-20",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.55",
      "high": "10.55",
      "low": "10.30",
      "close": "10.50",
      "average": "10.4046",
      "volume": "8674",
      "turnover": "90249.55",
      "trades": "38"
    },
    {
      "date": "2026-04-21",
      "bid": "10.25",
      "ask": "10.40",
      "open": "10.35",
      "high": "10.40",
      "low": "10.30",
      "close": "10.30",
      "average": "10.3655",
      "volume": "1931",
      "turnover": "20015.7",
      "trades": "19"
    },
    {
      "date": "2026-04-22",
      "bid": "10.30",
      "ask": "10.35",
      "open": "10.40",
      "high": "10.40",
      "low": "10.30",
      "close": "10.40",
      "average": "10.3103",
      "volume": "3035",
      "turnover": "31291.7",
      "trades": "14"
    },
    {
      "date": "2026-04-23",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.35",
      "high": "10.35",
      "low": "10.15",
      "close": "10.25",
      "average": "10.2587",
      "volume": "2729",
      "turnover": "27995.95",
      "trades": "22"
    },
    {
      "date": "2026-04-24",
      "bid": "9.72",
      "ask": "9.74",
      "open": "10.25",
      "high": "10.25",
      "low": "9.70",
      "close": "9.74",
      "average": "9.843",
      "volume": "9788",
      "turnover": "96342.87",
      "trades": "63"
    },
    {
      "date": "2026-04-27",
      "bid": "9.60",
      "ask": "9.70",
      "open": "10.00",
      "high": "10.00",
      "low": "9.60",
      "close": "9.72",
      "average": "9.6765",
      "volume": "3604",
      "turnover": "34873.98",
      "trades": "41"
    },
    {
      "date": "2026-04-28",
      "bid": "9.34",
      "ask": "9.38",
      "open": "9.58",
      "high": "9.60",
      "low": "9.32",
      "close": "9.58",
      "average": "9.4179",
      "volume": "7876",
      "turnover": "74175.76",
      "trades": "50"
    },
    {
      "date": "2026-04-29",
      "bid": "9.38",
      "ask": "9.48",
      "open": "9.58",
      "high": "9.70",
      "low": "9.34",
      "close": "9.70",
      "average": "9.4895",
      "volume": "4795",
      "turnover": "45502.06",
      "trades": "24"
    },
    {
      "date": "2026-04-30",
      "bid": "9.44",
      "ask": "9.52",
      "open": "9.58",
      "high": "9.70",
      "low": "9.36",
      "close": "9.70",
      "average": "9.4671",
      "volume": "5959",
      "turnover": "56414.26",
      "trades": "40"
    },
    {
      "date": "2026-05-04",
      "bid": "9.40",
      "ask": "9.52",
      "open": "9.54",
      "high": "9.70",
      "low": "9.40",
      "close": "9.52",
      "average": "9.5478",
      "volume": "4916",
      "turnover": "46915.7",
      "trades": "39"
    },
    {
      "date": "2026-05-05",
      "bid": "9.62",
      "ask": "10.25",
      "open": "9.40",
      "high": "9.84",
      "low": "9.40",
      "close": "9.84",
      "average": "9.6668",
      "volume": "3352",
      "turnover": "32403.02",
      "trades": "31"
    },
    {
      "date": "2026-05-06",
      "bid": "9.76",
      "ask": "9.96",
      "open": "9.94",
      "high": "9.94",
      "low": "9.72",
      "close": "9.78",
      "average": "9.7892",
      "volume": "4309",
      "turnover": "42181.34",
      "trades": "44"
    },
    {
      "date": "2026-05-07",
      "bid": "9.76",
      "ask": "10.20",
      "open": "10.20",
      "high": "10.25",
      "low": "9.78",
      "close": "9.78",
      "average": "10.042",
      "volume": "12647",
      "turnover": "126995.74",
      "trades": "69"
    },
    {
      "date": "2026-05-08",
      "bid": "9.70",
      "ask": "9.90",
      "open": "10.00",
      "high": "10.00",
      "low": "9.58",
      "close": "10.00",
      "average": "9.7331",
      "volume": "9236",
      "turnover": "89895.4",
      "trades": "51"
    },
    {
      "date": "2026-05-11",
      "bid": "9.66",
      "ask": "9.72",
      "open": "9.62",
      "high": "9.82",
      "low": "9.54",
      "close": "9.82",
      "average": "9.6235",
      "volume": "14694",
      "turnover": "141408.3",
      "trades": "72"
    },
    {
      "date": "2026-05-12",
      "bid": "9.52",
      "ask": "9.68",
      "open": "9.86",
      "high": "9.86",
      "low": "9.58",
      "close": "9.64",
      "average": "9.6471",
      "volume": "10949",
      "turnover": "105626.06",
      "trades": "58"
    },
    {
      "date": "2026-05-13",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.72",
      "high": "9.82",
      "low": "9.52",
      "close": "9.70",
      "average": "9.6865",
      "volume": "1527",
      "turnover": "14791.32",
      "trades": "23"
    },
    {
      "date": "2026-05-15",
      "bid": "9.48",
      "ask": "9.58",
      "open": "9.70",
      "high": "10.00",
      "low": "9.44",
      "close": "9.44",
      "average": "9.6191",
      "volume": "3689",
      "turnover": "35450.46",
      "trades": "42"
    },
    {
      "date": "2026-05-18",
      "bid": "9.56",
      "ask": "9.68",
      "open": "9.46",
      "high": "9.74",
      "low": "9.44",
      "close": "9.66",
      "average": "9.5508",
      "volume": "12407",
      "turnover": "118496.16",
      "trades": "45"
    },
    {
      "date": "2026-05-19",
      "bid": "9.76",
      "ask": "9.88",
      "open": "9.60",
      "high": "9.92",
      "low": "9.60",
      "close": "9.84",
      "average": "9.8175",
      "volume": "5329",
      "turnover": "52316.1",
      "trades": "31"
    },
    {
      "date": "2026-05-20",
      "bid": "9.82",
      "ask": "9.96",
      "open": "9.98",
      "high": "9.98",
      "low": "9.72",
      "close": "9.84",
      "average": "9.799",
      "volume": "3931",
      "turnover": "38519.68",
      "trades": "29"
    },
    {
      "date": "2026-05-21",
      "bid": "9.82",
      "ask": "9.94",
      "open": "9.80",
      "high": "9.96",
      "low": "9.80",
      "close": "9.86",
      "average": "9.8638",
      "volume": "868",
      "turnover": "8561.98",
      "trades": "18"
    },
    {
      "date": "2026-05-22",
      "bid": "9.74",
      "ask": "9.82",
      "open": "9.86",
      "high": "9.90",
      "low": "9.74",
      "close": "9.74",
      "average": "9.7921",
      "volume": "10190",
      "turnover": "99780.14",
      "trades": "49"
    },
    {
      "date": "2026-05-25",
      "bid": "10.05",
      "ask": "10.45",
      "open": "9.78",
      "high": "10.45",
      "low": "9.78",
      "close": "10.45",
      "average": "9.9748",
      "volume": "9816",
      "turnover": "97912.18",
      "trades": "54"
    },
    {
      "date": "2026-05-26",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.45",
      "high": "10.45",
      "low": "9.96",
      "close": "10.00",
      "average": "10.0241",
      "volume": "9359",
      "turnover": "93818.09",
      "trades": "55"
    },
    {
      "date": "2026-05-27",
      "bid": "10.05",
      "ask": "10.20",
      "open": "10.10",
      "high": "10.25",
      "low": "10.05",
      "close": "10.05",
      "average": "10.1473",
      "volume": "6944",
      "turnover": "70460.65",
      "trades": "31"
    },
    {
      "date": "2026-05-28",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.20",
      "high": "10.20",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1313",
      "volume": "9044",
      "turnover": "91627.3",
      "trades": "57"
    },
    {
      "date": "2026-05-29",
      "bid": "10.05",
      "ask": "10.15",
      "open": "10.20",
      "high": "10.20",
      "low": "10.05",
      "close": "10.15",
      "average": "10.1222",
      "volume": "975",
      "turnover": "9869.1",
      "trades": "17"
    },
    {
      "date": "2026-06-01",
      "bid": "10.05",
      "ask": "10.15",
      "open": "10.15",
      "high": "10.30",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1657",
      "volume": "1833",
      "turnover": "18633.65",
      "trades": "28"
    },
    {
      "date": "2026-06-02",
      "bid": "10.05",
      "ask": "10.25",
      "open": "9.98",
      "high": "10.20",
      "low": "9.98",
      "close": "10.10",
      "average": "10.0801",
      "volume": "1015",
      "turnover": "10231.27",
      "trades": "20"
    },
    {
      "date": "2026-06-03",
      "bid": "9.96",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.10",
      "low": "9.94",
      "close": "9.96",
      "average": "9.9873",
      "volume": "2227",
      "turnover": "22241.69",
      "trades": "17"
    },
    {
      "date": "2026-06-04",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.20",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0752",
      "volume": "3335",
      "turnover": "33600.65",
      "trades": "18"
    },
    {
      "date": "2026-06-05",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.10",
      "high": "10.20",
      "low": "10.00",
      "close": "10.20",
      "average": "10.1076",
      "volume": "2617",
      "turnover": "26451.6",
      "trades": "26"
    },
    {
      "date": "2026-06-08",
      "bid": "10.10",
      "ask": "10.25",
      "open": "10.10",
      "high": "10.25",
      "low": "9.94",
      "close": "10.25",
      "average": "10.084",
      "volume": "729",
      "turnover": "7351.21",
      "trades": "27"
    },
    {
      "date": "2026-06-09",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.30",
      "high": "10.30",
      "low": "10.05",
      "close": "10.10",
      "average": "10.1921",
      "volume": "4127",
      "turnover": "42062.8",
      "trades": "17"
    },
    {
      "date": "2026-06-10",
      "bid": "9.50",
      "ask": "9.60",
      "open": "10.25",
      "high": "10.25",
      "low": "9.50",
      "close": "9.68",
      "average": "9.6499",
      "volume": "6443",
      "turnover": "62175.87",
      "trades": "43"
    },
    {
      "date": "2026-06-11",
      "bid": "9.44",
      "ask": "10.15",
      "open": "9.66",
      "high": "9.66",
      "low": "9.46",
      "close": "9.62",
      "average": "9.5836",
      "volume": "5393",
      "turnover": "51684.1",
      "trades": "30"
    },
    {
      "date": "2026-06-12",
      "bid": "9.64",
      "ask": "9.76",
      "open": "9.70",
      "high": "9.72",
      "low": "9.54",
      "close": "9.62",
      "average": "9.6415",
      "volume": "1149",
      "turnover": "11078.1",
      "trades": "13"
    },
    {
      "date": "2026-06-15",
      "bid": "9.88",
      "ask": "9.96",
      "open": "9.82",
      "high": "10.15",
      "low": "9.82",
      "close": "9.88",
      "average": "9.9318",
      "volume": "2152",
      "turnover": "21373.22",
      "trades": "35"
    },
    {
      "date": "2026-06-16",
      "bid": "9.94",
      "ask": "10.00",
      "open": "9.88",
      "high": "9.98",
      "low": "9.82",
      "close": "9.92",
      "average": "9.945",
      "volume": "2738",
      "turnover": "27229.32",
      "trades": "23"
    },
    {
      "date": "2026-06-17",
      "bid": "9.84",
      "ask": "9.94",
      "open": "10.00",
      "high": "10.00",
      "low": "9.84",
      "close": "9.90",
      "average": "9.9047",
      "volume": "1950",
      "turnover": "19314.08",
      "trades": "21"
    },
    {
      "date": "2026-06-18",
      "bid": "9.66",
      "ask": "9.82",
      "open": "9.90",
      "high": "9.90",
      "low": "9.58",
      "close": "9.68",
      "average": "9.7096",
      "volume": "4716",
      "turnover": "45786.44",
      "trades": "30"
    },
    {
      "date": "2026-06-22",
      "bid": "9.72",
      "ask": "9.80",
      "open": "9.88",
      "high": "9.98",
      "low": "9.46",
      "close": "9.98",
      "average": "9.6628",
      "volume": "2756",
      "turnover": "26630.76",
      "trades": "36"
    },
    {
      "date": "2026-06-23",
      "bid": "9.54",
      "ask": "9.66",
      "open": "9.96",
      "high": "9.96",
      "low": "9.56",
      "close": "9.58",
      "average": "9.6068",
      "volume": "3282",
      "turnover": "31529.54",
      "trades": "16"
    },
    {
      "date": "2026-06-24",
      "bid": "9.48",
      "ask": "9.58",
      "open": "9.54",
      "high": "9.60",
      "low": "9.50",
      "close": "9.58",
      "average": "9.5521",
      "volume": "1925",
      "turnover": "18387.8",
      "trades": "26"
    },
    {
      "date": "2026-06-25",
      "bid": "9.52",
      "ask": "9.64",
      "open": "9.42",
      "high": "9.64",
      "low": "9.42",
      "close": "9.64",
      "average": "9.5417",
      "volume": "1125",
      "turnover": "10734.36",
      "trades": "17"
    },
    {
      "date": "2026-06-26",
      "bid": "9.24",
      "ask": "9.36",
      "open": "9.62",
      "high": "9.62",
      "low": "9.24",
      "close": "9.42",
      "average": "9.3082",
      "volume": "6732",
      "turnover": "62662.64",
      "trades": "50"
    },
    {
      "date": "2026-06-29",
      "bid": "9.24",
      "ask": "9.40",
      "open": "9.42",
      "high": "9.42",
      "low": "9.24",
      "close": "9.34",
      "average": "9.3486",
      "volume": "2428",
      "turnover": "22698.32",
      "trades": "22"
    },
    {
      "date": "2026-06-30",
      "bid": "9.40",
      "ask": "9.48",
      "open": "9.28",
      "high": "9.44",
      "low": "9.28",
      "close": "9.42",
      "average": "9.3854",
      "volume": "2428",
      "turnover": "22787.72",
      "trades": "22"
    },
    {
      "date": "2026-07-01",
      "bid": "9.20",
      "ask": "9.48",
      "open": "9.58",
      "high": "9.98",
      "low": "9.18",
      "close": "9.50",
      "average": "9.4107",
      "volume": "6638",
      "turnover": "62507.38",
      "trades": "49"
    },
    {
      "date": "2026-07-02",
      "bid": "9.36",
      "ask": "9.40",
      "open": "9.50",
      "high": "9.50",
      "low": "9.26",
      "close": "9.42",
      "average": "9.3742",
      "volume": "6908",
      "turnover": "64756.76",
      "trades": "27"
    },
    {
      "date": "2026-07-03",
      "bid": "9.46",
      "ask": "9.54",
      "open": "9.46",
      "high": "9.60",
      "low": "9.42",
      "close": "9.60",
      "average": "9.4941",
      "volume": "7506",
      "turnover": "71262.78",
      "trades": "57"
    },
    {
      "date": "2026-07-06",
      "bid": "9.40",
      "ask": "9.50",
      "open": "9.58",
      "high": "9.58",
      "low": "9.42",
      "close": "9.50",
      "average": "9.495",
      "volume": "4804",
      "turnover": "45614.02",
      "trades": "42"
    },
    {
      "date": "2026-07-07",
      "bid": "9.52",
      "ask": "9.54",
      "open": "9.50",
      "high": "9.60",
      "low": "9.38",
      "close": "9.56",
      "average": "9.5285",
      "volume": "2430",
      "turnover": "23154.24",
      "trades": "34"
    },
    {
      "date": "2026-07-08",
      "bid": "9.34",
      "ask": "9.38",
      "open": "9.60",
      "high": "9.60",
      "low": "9.20",
      "close": "9.44",
      "average": "9.2906",
      "volume": "10472",
      "turnover": "97291.6",
      "trades": "38"
    },
    {
      "date": "2026-07-09",
      "bid": "9.34",
      "ask": "9.38",
      "open": "9.46",
      "high": "9.46",
      "low": "9.26",
      "close": "9.30",
      "average": "9.3101",
      "volume": "5504",
      "turnover": "51242.82",
      "trades": "27"
    },
    {
      "date": "2026-07-10",
      "bid": "9.56",
      "ask": "9.62",
      "open": "9.40",
      "high": "9.74",
      "low": "9.40",
      "close": "9.60",
      "average": "9.5577",
      "volume": "3761",
      "turnover": "35951.68",
      "trades": "35"
    },
    {
      "date": "2026-07-13",
      "bid": "9.42",
      "ask": "9.48",
      "open": "9.62",
      "high": "9.62",
      "low": "9.38",
      "close": "9.58",
      "average": "9.448",
      "volume": "9089",
      "turnover": "85870.9",
      "trades": "35"
    },
    {
      "date": "2026-07-14",
      "bid": "9.36",
      "ask": "9.48",
      "open": "9.56",
      "high": "9.56",
      "low": "9.36",
      "close": "9.46",
      "average": "9.4655",
      "volume": "3037",
      "turnover": "28746.66",
      "trades": "23"
    },
    {
      "date": "2026-07-15",
      "bid": "9.44",
      "ask": "9.54",
      "open": "9.42",
      "high": "9.54",
      "low": "9.42",
      "close": "9.54",
      "average": "9.4609",
      "volume": "1265",
      "turnover": "11968.08",
      "trades": "24"
    },
    {
      "date": "2026-07-16",
      "bid": "9.48",
      "ask": "9.58",
      "open": "9.46",
      "high": "9.58",
      "low": "9.44",
      "close": "9.58",
      "average": "9.5118",
      "volume": "1292",
      "turnover": "12289.24",
      "trades": "22"
    },
    {
      "date": "2026-07-17",
      "bid": "9.72",
      "ask": "9.88",
      "open": "9.56",
      "high": "9.86",
      "low": "9.56",
      "close": "9.86",
      "average": "9.7121",
      "volume": "5402",
      "turnover": "52464.66",
      "trades": "30"
    },
    {
      "date": "2026-07-20",
      "bid": "9.68",
      "ask": "9.84",
      "open": "9.86",
      "high": "9.86",
      "low": "9.68",
      "close": "9.68",
      "average": "9.7587",
      "volume": "1380",
      "turnover": "13467.04",
      "trades": "25"
    },
    {
      "date": "2026-07-21",
      "bid": "9.78",
      "ask": "9.86",
      "open": "9.68",
      "high": "9.86",
      "low": "9.64",
      "close": "9.86",
      "average": "9.7689",
      "volume": "2966",
      "turnover": "28974.66",
      "trades": "14"
    },
    {
      "date": "2026-07-22",
      "bid": "10.00",
      "ask": "10.15",
      "open": "9.74",
      "high": "10.20",
      "low": "9.74",
      "close": "10.10",
      "average": "10.045",
      "volume": "5922",
      "turnover": "59487.63",
      "trades": "60"
    },
    {
      "date": "2026-07-23",
      "bid": "9.26",
      "ask": "9.30",
      "open": "9.76",
      "high": "9.76",
      "low": "9.06",
      "close": "9.30",
      "average": "9.2168",
      "volume": "36600",
      "turnover": "337341.64",
      "trades": "192"
    },
    {
      "date": "2026-07-24",
      "bid": "9.44",
      "ask": "9.60",
      "open": "9.48",
      "high": "9.84",
      "low": "9.42",
      "close": "9.46",
      "average": "9.6246",
      "volume": "20131",
      "turnover": "193751.9",
      "trades": "79"
    },
    {
      "date": "2026-07-27",
      "bid": "9.56",
      "ask": "9.78",
      "open": "9.44",
      "high": "9.80",
      "low": "9.40",
      "close": "9.80",
      "average": "9.629",
      "volume": "1369",
      "turnover": "13182.04",
      "trades": "21"
    },
    {
      "date": "2026-07-28",
      "bid": "9.76",
      "ask": "9.84",
      "open": "9.80",
      "high": "9.84",
      "low": "9.64",
      "close": "9.84",
      "average": "9.6986",
      "volume": "4524",
      "turnover": "43876.3",
      "trades": "36"
    },
    {
      "date": "2026-07-29",
      "bid": "10.00",
      "ask": "10.20",
      "open": "9.76",
      "high": "10.15",
      "low": "9.76",
      "close": "10.15",
      "average": "9.8761",
      "volume": "10482",
      "turnover": "103519.31",
      "trades": "47"
    },
    {
      "date": "2026-07-30",
      "bid": "10.05",
      "ask": "10.35",
      "open": "10.10",
      "high": "10.40",
      "low": "10.10",
      "close": "10.30",
      "average": "10.2184",
      "volume": "9907",
      "turnover": "101233.75",
      "trades": "67"
    },
    {
      "date": "2026-07-31",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.20",
      "high": "10.20",
      "low": "10.00",
      "close": "10.20",
      "average": "10.0846",
      "volume": "3608",
      "turnover": "36385.4",
      "trades": "31"
    },
    {
      "date": "2026-08-03",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.20",
      "high": "10.30",
      "low": "10.05",
      "close": "10.10",
      "average": "10.1714",
      "volume": "5789",
      "turnover": "58868.1",
      "trades": "60"
    },
    {
      "date": "2026-08-04",
      "bid": "10.05",
      "ask": "10.15",
      "open": "10.05",
      "high": "10.20",
      "low": "10.05",
      "close": "10.15",
      "average": "10.121",
      "volume": "6202",
      "turnover": "62770.2",
      "trades": "41"
    },
    {
      "date": "2026-08-05",
      "bid": "9.84",
      "ask": "9.94",
      "open": "10.15",
      "high": "10.15",
      "low": "9.82",
      "close": "9.94",
      "average": "9.8782",
      "volume": "11474",
      "turnover": "113342.72",
      "trades": "53"
    }
  ]
}