{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2181118/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/brin-b?id=TX2181118",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2181118",
    "asset_class": "SHARES",
    "isin": "SE0008347652",
    "symbol": "BRIN B",
    "company": "Brinova Fastigheter B",
    "market": null,
    "last_sale_price": "SEK 12.75",
    "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": "43.60",
      "ask": "43.70",
      "open": "44.00",
      "high": "44.00",
      "low": "43.50",
      "close": "43.70",
      "average": "43.6956",
      "volume": "49601",
      "turnover": "2167345.2",
      "trades": "63"
    },
    {
      "date": "2021-08-03",
      "bid": "44.70",
      "ask": "44.90",
      "open": "43.70",
      "high": "44.90",
      "low": "43.60",
      "close": "44.80",
      "average": "44.6362",
      "volume": "17021",
      "turnover": "759752.3",
      "trades": "141"
    },
    {
      "date": "2021-08-04",
      "bid": "46.30",
      "ask": "46.60",
      "open": "44.80",
      "high": "46.80",
      "low": "44.80",
      "close": "46.20",
      "average": "45.6392",
      "volume": "26371",
      "turnover": "1203550.3",
      "trades": "144"
    },
    {
      "date": "2021-08-05",
      "bid": "48.60",
      "ask": "48.80",
      "open": "46.50",
      "high": "49.10",
      "low": "45.70",
      "close": "48.80",
      "average": "47.3194",
      "volume": "48338",
      "turnover": "2287326.6",
      "trades": "157"
    },
    {
      "date": "2021-08-06",
      "bid": "48.50",
      "ask": "48.70",
      "open": "48.80",
      "high": "51.00",
      "low": "48.50",
      "close": "48.50",
      "average": "49.1817",
      "volume": "158435",
      "turnover": "7792109.05",
      "trades": "232"
    },
    {
      "date": "2021-08-09",
      "bid": "48.00",
      "ask": "48.10",
      "open": "48.50",
      "high": "50.60",
      "low": "47.50",
      "close": "48.40",
      "average": "48.2752",
      "volume": "68917",
      "turnover": "3326985.1",
      "trades": "173"
    },
    {
      "date": "2021-08-10",
      "bid": "49.10",
      "ask": "49.60",
      "open": "48.40",
      "high": "51.00",
      "low": "46.60",
      "close": "50.20",
      "average": "49.333",
      "volume": "43153",
      "turnover": "2128868.4",
      "trades": "134"
    },
    {
      "date": "2021-08-11",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.20",
      "high": "50.40",
      "low": "49.80",
      "close": "50.40",
      "average": "50.2633",
      "volume": "38332",
      "turnover": "1926693.8",
      "trades": "151"
    },
    {
      "date": "2021-08-12",
      "bid": "50.60",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.60",
      "low": "50.60",
      "close": "50.60",
      "average": "50.8381",
      "volume": "243634",
      "turnover": "12385884",
      "trades": "109"
    },
    {
      "date": "2021-08-13",
      "bid": "50.80",
      "ask": "51.20",
      "open": "50.60",
      "high": "51.80",
      "low": "50.60",
      "close": "51.40",
      "average": "51.2998",
      "volume": "32552",
      "turnover": "1669909.8",
      "trades": "117"
    },
    {
      "date": "2021-08-16",
      "bid": "51.00",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.00",
      "low": "50.60",
      "close": "51.60",
      "average": "51.3093",
      "volume": "25609",
      "turnover": "1313757.7",
      "trades": "147"
    },
    {
      "date": "2021-08-17",
      "bid": "49.70",
      "ask": "49.80",
      "open": "51.60",
      "high": "51.60",
      "low": "49.50",
      "close": "49.80",
      "average": "50.2439",
      "volume": "32951",
      "turnover": "1655586.2",
      "trades": "162"
    },
    {
      "date": "2021-08-18",
      "bid": "49.20",
      "ask": "49.30",
      "open": "49.80",
      "high": "51.20",
      "low": "49.10",
      "close": "49.90",
      "average": "50.3553",
      "volume": "39605",
      "turnover": "1994321.1",
      "trades": "129"
    },
    {
      "date": "2021-08-19",
      "bid": "48.90",
      "ask": "50.60",
      "open": "49.30",
      "high": "50.60",
      "low": "47.00",
      "close": "49.00",
      "average": "48.5116",
      "volume": "34942",
      "turnover": "1694545.9",
      "trades": "114"
    },
    {
      "date": "2021-08-20",
      "bid": "50.40",
      "ask": "51.00",
      "open": "49.00",
      "high": "51.60",
      "low": "48.70",
      "close": "51.00",
      "average": "50.4927",
      "volume": "36218",
      "turnover": "1828500.7",
      "trades": "116"
    },
    {
      "date": "2021-08-23",
      "bid": "48.00",
      "ask": "48.20",
      "open": "50.80",
      "high": "50.80",
      "low": "47.80",
      "close": "48.00",
      "average": "48.94",
      "volume": "49364",
      "turnover": "2415876.5",
      "trades": "173"
    },
    {
      "date": "2021-08-24",
      "bid": "45.80",
      "ask": "46.60",
      "open": "48.00",
      "high": "48.00",
      "low": "45.00",
      "close": "45.30",
      "average": "45.7822",
      "volume": "83292",
      "turnover": "3813294.7",
      "trades": "213"
    },
    {
      "date": "2021-08-25",
      "bid": "46.90",
      "ask": "47.00",
      "open": "45.00",
      "high": "47.00",
      "low": "43.60",
      "close": "46.20",
      "average": "44.7216",
      "volume": "37335",
      "turnover": "1669679.5",
      "trades": "143"
    },
    {
      "date": "2021-08-26",
      "bid": "44.20",
      "ask": "44.50",
      "open": "45.60",
      "high": "45.60",
      "low": "43.10",
      "close": "43.70",
      "average": "43.8939",
      "volume": "28030",
      "turnover": "1230345.89",
      "trades": "182"
    },
    {
      "date": "2021-08-27",
      "bid": "44.20",
      "ask": "44.40",
      "open": "43.70",
      "high": "44.80",
      "low": "43.70",
      "close": "44.40",
      "average": "44.154",
      "volume": "71986",
      "turnover": "3178470.15",
      "trades": "74"
    },
    {
      "date": "2021-08-30",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.40",
      "high": "46.00",
      "low": "44.40",
      "close": "45.60",
      "average": "45.1918",
      "volume": "17711",
      "turnover": "800391.7",
      "trades": "101"
    },
    {
      "date": "2021-08-31",
      "bid": "45.50",
      "ask": "46.60",
      "open": "45.60",
      "high": "48.30",
      "low": "45.50",
      "close": "45.70",
      "average": "47.0336",
      "volume": "36006",
      "turnover": "1693697.5",
      "trades": "175"
    },
    {
      "date": "2021-09-01",
      "bid": "46.70",
      "ask": "46.80",
      "open": "48.00",
      "high": "48.00",
      "low": "45.80",
      "close": "47.10",
      "average": "46.7435",
      "volume": "23588",
      "turnover": "1102584.5",
      "trades": "97"
    },
    {
      "date": "2021-09-02",
      "bid": "48.30",
      "ask": "48.50",
      "open": "47.10",
      "high": "49.00",
      "low": "47.00",
      "close": "49.00",
      "average": "47.8681",
      "volume": "34788",
      "turnover": "1665234",
      "trades": "130"
    },
    {
      "date": "2021-09-03",
      "bid": "48.70",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.30",
      "low": "48.50",
      "close": "49.20",
      "average": "48.9766",
      "volume": "26701",
      "turnover": "1307723.8",
      "trades": "120"
    },
    {
      "date": "2021-09-06",
      "bid": "49.30",
      "ask": "49.50",
      "open": "50.00",
      "high": "50.80",
      "low": "49.30",
      "close": "49.40",
      "average": "49.9725",
      "volume": "13570",
      "turnover": "678127.1",
      "trades": "89"
    },
    {
      "date": "2021-09-07",
      "bid": "48.30",
      "ask": "48.50",
      "open": "49.50",
      "high": "49.50",
      "low": "47.00",
      "close": "48.00",
      "average": "48.0167",
      "volume": "16783",
      "turnover": "805863.8",
      "trades": "81"
    },
    {
      "date": "2021-09-08",
      "bid": "47.70",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.00",
      "low": "46.30",
      "close": "48.00",
      "average": "46.8999",
      "volume": "19523",
      "turnover": "915627.7",
      "trades": "91"
    },
    {
      "date": "2021-09-09",
      "bid": "47.10",
      "ask": "47.20",
      "open": "47.50",
      "high": "47.50",
      "low": "46.50",
      "close": "47.20",
      "average": "46.9218",
      "volume": "46124",
      "turnover": "2164219.9",
      "trades": "52"
    },
    {
      "date": "2021-09-10",
      "bid": "45.80",
      "ask": "46.00",
      "open": "47.20",
      "high": "47.20",
      "low": "45.10",
      "close": "46.00",
      "average": "46.0199",
      "volume": "44662",
      "turnover": "2055341.9",
      "trades": "50"
    },
    {
      "date": "2021-09-13",
      "bid": "45.00",
      "ask": "45.20",
      "open": "45.20",
      "high": "45.90",
      "low": "43.40",
      "close": "45.50",
      "average": "44.3391",
      "volume": "60049",
      "turnover": "2662517.7",
      "trades": "162"
    },
    {
      "date": "2021-09-14",
      "bid": "44.10",
      "ask": "44.60",
      "open": "45.50",
      "high": "45.50",
      "low": "43.60",
      "close": "44.70",
      "average": "44.3722",
      "volume": "14369",
      "turnover": "637584.1",
      "trades": "102"
    },
    {
      "date": "2021-09-15",
      "bid": "43.20",
      "ask": "43.70",
      "open": "44.70",
      "high": "44.70",
      "low": "42.30",
      "close": "43.60",
      "average": "42.9482",
      "volume": "46332",
      "turnover": "1989876.7",
      "trades": "146"
    },
    {
      "date": "2021-09-16",
      "bid": "45.80",
      "ask": "46.20",
      "open": "43.60",
      "high": "46.40",
      "low": "43.60",
      "close": "45.80",
      "average": "45.035",
      "volume": "99453",
      "turnover": "4478864.7",
      "trades": "113"
    },
    {
      "date": "2021-09-17",
      "bid": "45.10",
      "ask": "45.30",
      "open": "46.20",
      "high": "46.20",
      "low": "45.00",
      "close": "45.10",
      "average": "45.2937",
      "volume": "6640",
      "turnover": "300750.3",
      "trades": "51"
    },
    {
      "date": "2021-09-20",
      "bid": "43.50",
      "ask": "44.80",
      "open": "45.10",
      "high": "45.20",
      "low": "43.00",
      "close": "43.50",
      "average": "44.0409",
      "volume": "41510",
      "turnover": "1828138.1",
      "trades": "115"
    },
    {
      "date": "2021-09-21",
      "bid": "43.70",
      "ask": "44.00",
      "open": "41.00",
      "high": "45.00",
      "low": "41.00",
      "close": "43.70",
      "average": "43.2055",
      "volume": "44498",
      "turnover": "1922556.4",
      "trades": "138"
    },
    {
      "date": "2021-09-22",
      "bid": "43.00",
      "ask": "43.30",
      "open": "43.70",
      "high": "44.40",
      "low": "42.40",
      "close": "43.10",
      "average": "43.8204",
      "volume": "59557",
      "turnover": "2609809.29",
      "trades": "67"
    },
    {
      "date": "2021-09-23",
      "bid": "45.70",
      "ask": "46.20",
      "open": "43.20",
      "high": "46.20",
      "low": "43.20",
      "close": "46.20",
      "average": "44.8101",
      "volume": "10457",
      "turnover": "468579.3",
      "trades": "49"
    },
    {
      "date": "2021-09-24",
      "bid": "44.50",
      "ask": "45.00",
      "open": "46.60",
      "high": "47.00",
      "low": "44.00",
      "close": "45.00",
      "average": "44.3693",
      "volume": "60321",
      "turnover": "2676403.5",
      "trades": "82"
    },
    {
      "date": "2021-09-27",
      "bid": "43.80",
      "ask": "44.20",
      "open": "44.50",
      "high": "44.90",
      "low": "43.60",
      "close": "43.80",
      "average": "44.2293",
      "volume": "3888",
      "turnover": "171963.7",
      "trades": "48"
    },
    {
      "date": "2021-09-28",
      "bid": "41.80",
      "ask": "42.30",
      "open": "43.80",
      "high": "43.80",
      "low": "41.00",
      "close": "42.10",
      "average": "41.7471",
      "volume": "39372",
      "turnover": "1643535.05",
      "trades": "127"
    },
    {
      "date": "2021-09-29",
      "bid": "40.80",
      "ask": "41.20",
      "open": "41.00",
      "high": "42.40",
      "low": "40.70",
      "close": "41.40",
      "average": "41.7894",
      "volume": "175966",
      "turnover": "7353508.6",
      "trades": "134"
    },
    {
      "date": "2021-09-30",
      "bid": "40.70",
      "ask": "41.00",
      "open": "41.40",
      "high": "42.40",
      "low": "40.60",
      "close": "40.60",
      "average": "41.542",
      "volume": "94138",
      "turnover": "3911950.7",
      "trades": "98"
    },
    {
      "date": "2021-10-01",
      "bid": "41.50",
      "ask": "42.00",
      "open": "40.30",
      "high": "41.40",
      "low": "39.50",
      "close": "41.40",
      "average": "40.2267",
      "volume": "23748",
      "turnover": "955303.8",
      "trades": "67"
    },
    {
      "date": "2021-10-04",
      "bid": "42.20",
      "ask": "42.60",
      "open": "41.50",
      "high": "42.90",
      "low": "40.20",
      "close": "42.80",
      "average": "41.59",
      "volume": "34761",
      "turnover": "1445711.3",
      "trades": "124"
    },
    {
      "date": "2021-10-05",
      "bid": "42.40",
      "ask": "42.60",
      "open": "43.00",
      "high": "43.00",
      "low": "41.50",
      "close": "42.60",
      "average": "42.3881",
      "volume": "37217",
      "turnover": "1577566.9",
      "trades": "147"
    },
    {
      "date": "2021-10-06",
      "bid": "41.90",
      "ask": "42.20",
      "open": "42.60",
      "high": "43.30",
      "low": "41.80",
      "close": "42.40",
      "average": "42.6007",
      "volume": "103919",
      "turnover": "4427027.2",
      "trades": "162"
    },
    {
      "date": "2021-10-07",
      "bid": "41.40",
      "ask": "42.00",
      "open": "42.40",
      "high": "43.10",
      "low": "41.10",
      "close": "41.50",
      "average": "41.6543",
      "volume": "63747",
      "turnover": "2655339.2",
      "trades": "110"
    },
    {
      "date": "2021-10-08",
      "bid": "41.50",
      "ask": "42.30",
      "open": "42.30",
      "high": "42.30",
      "low": "40.80",
      "close": "42.00",
      "average": "41.1743",
      "volume": "24545",
      "turnover": "1010624.1",
      "trades": "71"
    },
    {
      "date": "2021-10-11",
      "bid": "40.00",
      "ask": "40.60",
      "open": "41.50",
      "high": "41.50",
      "low": "39.70",
      "close": "40.20",
      "average": "40.2277",
      "volume": "18160",
      "turnover": "730534.9",
      "trades": "95"
    },
    {
      "date": "2021-10-12",
      "bid": "40.70",
      "ask": "41.30",
      "open": "39.80",
      "high": "41.30",
      "low": "38.90",
      "close": "41.00",
      "average": "40.255",
      "volume": "22181",
      "turnover": "892895.3",
      "trades": "118"
    },
    {
      "date": "2021-10-13",
      "bid": "43.90",
      "ask": "44.40",
      "open": "41.30",
      "high": "44.40",
      "low": "41.30",
      "close": "43.80",
      "average": "43.4299",
      "volume": "27712",
      "turnover": "1203529.3",
      "trades": "155"
    },
    {
      "date": "2021-10-14",
      "bid": "44.00",
      "ask": "44.40",
      "open": "43.90",
      "high": "45.60",
      "low": "43.80",
      "close": "44.40",
      "average": "44.6775",
      "volume": "18660",
      "turnover": "833682.8",
      "trades": "105"
    },
    {
      "date": "2021-10-15",
      "bid": "43.80",
      "ask": "44.70",
      "open": "44.30",
      "high": "44.50",
      "low": "43.10",
      "close": "44.40",
      "average": "43.6371",
      "volume": "67801",
      "turnover": "2958638.4",
      "trades": "99"
    },
    {
      "date": "2021-10-18",
      "bid": "45.00",
      "ask": "45.70",
      "open": "44.40",
      "high": "45.50",
      "low": "44.20",
      "close": "45.40",
      "average": "44.8031",
      "volume": "18052",
      "turnover": "808786.1",
      "trades": "54"
    },
    {
      "date": "2021-10-19",
      "bid": "45.80",
      "ask": "46.00",
      "open": "45.70",
      "high": "47.30",
      "low": "45.70",
      "close": "46.00",
      "average": "46.5146",
      "volume": "6003",
      "turnover": "279227.1",
      "trades": "67"
    },
    {
      "date": "2021-10-20",
      "bid": "46.10",
      "ask": "46.50",
      "open": "46.10",
      "high": "46.70",
      "low": "46.00",
      "close": "46.50",
      "average": "46.3518",
      "volume": "9282",
      "turnover": "430237.4",
      "trades": "64"
    },
    {
      "date": "2021-10-21",
      "bid": "48.00",
      "ask": "48.40",
      "open": "46.50",
      "high": "48.40",
      "low": "46.10",
      "close": "48.10",
      "average": "47.4887",
      "volume": "13124",
      "turnover": "623241.4",
      "trades": "82"
    },
    {
      "date": "2021-10-22",
      "bid": "49.60",
      "ask": "50.20",
      "open": "48.10",
      "high": "50.20",
      "low": "48.00",
      "close": "49.80",
      "average": "49.5265",
      "volume": "26465",
      "turnover": "1310425.75",
      "trades": "120"
    },
    {
      "date": "2021-10-25",
      "bid": "49.40",
      "ask": "49.50",
      "open": "50.00",
      "high": "50.00",
      "low": "48.70",
      "close": "49.50",
      "average": "49.3534",
      "volume": "7153",
      "turnover": "353024.6",
      "trades": "84"
    },
    {
      "date": "2021-10-26",
      "bid": "48.30",
      "ask": "48.80",
      "open": "49.50",
      "high": "49.50",
      "low": "47.80",
      "close": "49.00",
      "average": "48.7158",
      "volume": "7195",
      "turnover": "350510",
      "trades": "99"
    },
    {
      "date": "2021-10-27",
      "bid": "48.20",
      "ask": "48.40",
      "open": "48.50",
      "high": "48.70",
      "low": "48.10",
      "close": "48.60",
      "average": "48.3739",
      "volume": "9591",
      "turnover": "463953.7",
      "trades": "63"
    },
    {
      "date": "2021-10-28",
      "bid": "50.20",
      "ask": "50.40",
      "open": "48.00",
      "high": "50.60",
      "low": "47.70",
      "close": "50.20",
      "average": "49.5163",
      "volume": "23955",
      "turnover": "1186164.1",
      "trades": "102"
    },
    {
      "date": "2021-10-29",
      "bid": "47.50",
      "ask": "48.10",
      "open": "50.20",
      "high": "50.20",
      "low": "47.90",
      "close": "48.50",
      "average": "48.71",
      "volume": "17982",
      "turnover": "875903",
      "trades": "86"
    },
    {
      "date": "2021-11-01",
      "bid": "49.30",
      "ask": "50.00",
      "open": "48.50",
      "high": "50.00",
      "low": "48.10",
      "close": "50.00",
      "average": "48.9403",
      "volume": "58477",
      "turnover": "2861882.8",
      "trades": "307"
    },
    {
      "date": "2021-11-02",
      "bid": "52.80",
      "ask": "53.40",
      "open": "50.00",
      "high": "53.60",
      "low": "49.00",
      "close": "53.40",
      "average": "51.5773",
      "volume": "95420",
      "turnover": "4921506.8",
      "trades": "339"
    },
    {
      "date": "2021-11-03",
      "bid": "52.00",
      "ask": "52.80",
      "open": "53.00",
      "high": "53.00",
      "low": "50.20",
      "close": "53.00",
      "average": "51.7601",
      "volume": "43276",
      "turnover": "2234273",
      "trades": "208"
    },
    {
      "date": "2021-11-04",
      "bid": "51.80",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.00",
      "low": "50.60",
      "close": "52.00",
      "average": "51.5044",
      "volume": "32577",
      "turnover": "1677860.2",
      "trades": "131"
    },
    {
      "date": "2021-11-05",
      "bid": "53.00",
      "ask": "53.60",
      "open": "52.00",
      "high": "53.60",
      "low": "51.20",
      "close": "53.60",
      "average": "52.8274",
      "volume": "17593",
      "turnover": "929393",
      "trades": "94"
    },
    {
      "date": "2021-11-08",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.60",
      "high": "54.00",
      "low": "51.60",
      "close": "53.40",
      "average": "52.8863",
      "volume": "49091",
      "turnover": "2595405.2",
      "trades": "223"
    },
    {
      "date": "2021-11-09",
      "bid": "52.20",
      "ask": "52.60",
      "open": "53.80",
      "high": "54.00",
      "low": "52.20",
      "close": "52.60",
      "average": "52.9922",
      "volume": "14586",
      "turnover": "772943.6",
      "trades": "74"
    },
    {
      "date": "2021-11-10",
      "bid": "51.20",
      "ask": "51.60",
      "open": "52.60",
      "high": "52.60",
      "low": "51.20",
      "close": "51.80",
      "average": "51.8804",
      "volume": "33781",
      "turnover": "1752570.2",
      "trades": "81"
    },
    {
      "date": "2021-11-11",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.00",
      "high": "52.00",
      "low": "50.60",
      "close": "51.80",
      "average": "51.878",
      "volume": "18840",
      "turnover": "977381",
      "trades": "99"
    },
    {
      "date": "2021-11-12",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.80",
      "low": "51.20",
      "close": "52.00",
      "average": "51.7767",
      "volume": "14905",
      "turnover": "771731.2",
      "trades": "72"
    },
    {
      "date": "2021-11-15",
      "bid": "52.80",
      "ask": "53.40",
      "open": "52.60",
      "high": "53.60",
      "low": "51.40",
      "close": "53.40",
      "average": "52.4201",
      "volume": "21494",
      "turnover": "1126716.6",
      "trades": "94"
    },
    {
      "date": "2021-11-16",
      "bid": "53.20",
      "ask": "53.40",
      "open": "53.40",
      "high": "53.40",
      "low": "52.80",
      "close": "53.20",
      "average": "53.2478",
      "volume": "1906",
      "turnover": "101490.4",
      "trades": "46"
    },
    {
      "date": "2021-11-17",
      "bid": "54.40",
      "ask": "55.00",
      "open": "53.40",
      "high": "55.00",
      "low": "53.20",
      "close": "55.00",
      "average": "54.6156",
      "volume": "53079",
      "turnover": "2898939.6",
      "trades": "138"
    },
    {
      "date": "2021-11-18",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.00",
      "high": "57.20",
      "low": "55.00",
      "close": "55.60",
      "average": "56.3112",
      "volume": "15034",
      "turnover": "846582.6",
      "trades": "117"
    },
    {
      "date": "2021-11-19",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.60",
      "high": "56.40",
      "low": "55.00",
      "close": "55.20",
      "average": "55.4454",
      "volume": "37505",
      "turnover": "2079478.4",
      "trades": "77"
    },
    {
      "date": "2021-11-22",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.20",
      "high": "56.80",
      "low": "55.00",
      "close": "55.40",
      "average": "55.566",
      "volume": "15936",
      "turnover": "885499.6",
      "trades": "111"
    },
    {
      "date": "2021-11-23",
      "bid": "51.80",
      "ask": "52.00",
      "open": "55.40",
      "high": "55.40",
      "low": "51.20",
      "close": "51.80",
      "average": "51.9856",
      "volume": "218077",
      "turnover": "11336866.4",
      "trades": "548"
    },
    {
      "date": "2021-11-24",
      "bid": "53.80",
      "ask": "54.20",
      "open": "51.80",
      "high": "54.00",
      "low": "51.80",
      "close": "53.40",
      "average": "52.7206",
      "volume": "28052",
      "turnover": "1478918.6",
      "trades": "124"
    },
    {
      "date": "2021-11-25",
      "bid": "54.60",
      "ask": "55.60",
      "open": "53.60",
      "high": "55.60",
      "low": "53.20",
      "close": "55.40",
      "average": "54.6796",
      "volume": "506192",
      "turnover": "27606537.6",
      "trades": "95"
    },
    {
      "date": "2021-11-26",
      "bid": "52.20",
      "ask": "52.60",
      "open": "56.00",
      "high": "56.00",
      "low": "52.00",
      "close": "52.00",
      "average": "53.7869",
      "volume": "30062",
      "turnover": "1616940.4",
      "trades": "98"
    },
    {
      "date": "2021-11-29",
      "bid": "51.20",
      "ask": "51.80",
      "open": "52.00",
      "high": "53.40",
      "low": "50.60",
      "close": "52.20",
      "average": "52.4524",
      "volume": "15748",
      "turnover": "826020",
      "trades": "115"
    },
    {
      "date": "2021-11-30",
      "bid": "55.00",
      "ask": "55.60",
      "open": "51.00",
      "high": "56.00",
      "low": "48.00",
      "close": "55.00",
      "average": "53.9127",
      "volume": "125650",
      "turnover": "6773100.8",
      "trades": "271"
    },
    {
      "date": "2021-12-01",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.00",
      "high": "56.80",
      "low": "54.20",
      "close": "55.00",
      "average": "55.3839",
      "volume": "39061",
      "turnover": "2164689.4",
      "trades": "245"
    },
    {
      "date": "2021-12-02",
      "bid": "53.60",
      "ask": "54.00",
      "open": "55.60",
      "high": "56.40",
      "low": "53.00",
      "close": "53.60",
      "average": "54.0483",
      "volume": "4501",
      "turnover": "243271.4",
      "trades": "61"
    },
    {
      "date": "2021-12-03",
      "bid": "51.60",
      "ask": "53.00",
      "open": "54.00",
      "high": "54.40",
      "low": "51.60",
      "close": "51.60",
      "average": "52.5458",
      "volume": "16808",
      "turnover": "883189",
      "trades": "91"
    },
    {
      "date": "2021-12-06",
      "bid": "50.40",
      "ask": "51.00",
      "open": "51.60",
      "high": "52.00",
      "low": "50.40",
      "close": "51.00",
      "average": "51.048",
      "volume": "6096",
      "turnover": "311188.4",
      "trades": "61"
    },
    {
      "date": "2021-12-07",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.00",
      "high": "52.20",
      "low": "50.60",
      "close": "52.20",
      "average": "51.0962",
      "volume": "10897",
      "turnover": "556795.8",
      "trades": "61"
    },
    {
      "date": "2021-12-08",
      "bid": "52.80",
      "ask": "53.20",
      "open": "51.80",
      "high": "53.80",
      "low": "51.80",
      "close": "52.80",
      "average": "53.1735",
      "volume": "59044",
      "turnover": "3139577.2",
      "trades": "46"
    },
    {
      "date": "2021-12-09",
      "bid": "51.40",
      "ask": "52.20",
      "open": "53.20",
      "high": "53.40",
      "low": "51.40",
      "close": "52.20",
      "average": "52.24",
      "volume": "4594",
      "turnover": "239990.6",
      "trades": "40"
    },
    {
      "date": "2021-12-10",
      "bid": "51.80",
      "ask": "52.20",
      "open": "52.00",
      "high": "52.20",
      "low": "51.20",
      "close": "52.20",
      "average": "51.7286",
      "volume": "3032",
      "turnover": "156841.2",
      "trades": "58"
    },
    {
      "date": "2021-12-13",
      "bid": "51.60",
      "ask": "52.00",
      "open": "52.20",
      "high": "52.60",
      "low": "51.60",
      "close": "52.00",
      "average": "51.9482",
      "volume": "6338",
      "turnover": "329247.4",
      "trades": "49"
    },
    {
      "date": "2021-12-14",
      "bid": "49.20",
      "ask": "50.20",
      "open": "51.80",
      "high": "51.80",
      "low": "49.00",
      "close": "49.00",
      "average": "50.5569",
      "volume": "48432",
      "turnover": "2448573.1",
      "trades": "130"
    },
    {
      "date": "2021-12-15",
      "bid": "50.80",
      "ask": "51.00",
      "open": "49.00",
      "high": "52.20",
      "low": "49.00",
      "close": "51.00",
      "average": "51.1907",
      "volume": "13818",
      "turnover": "707353",
      "trades": "122"
    },
    {
      "date": "2021-12-16",
      "bid": "50.40",
      "ask": "52.00",
      "open": "51.00",
      "high": "53.60",
      "low": "49.50",
      "close": "52.00",
      "average": "52.2433",
      "volume": "70073",
      "turnover": "3660845.4",
      "trades": "198"
    },
    {
      "date": "2021-12-17",
      "bid": "50.20",
      "ask": "50.60",
      "open": "50.40",
      "high": "52.00",
      "low": "48.80",
      "close": "50.20",
      "average": "49.4755",
      "volume": "57692",
      "turnover": "2854338.2",
      "trades": "133"
    },
    {
      "date": "2021-12-20",
      "bid": "49.90",
      "ask": "50.60",
      "open": "50.60",
      "high": "51.80",
      "low": "49.60",
      "close": "50.00",
      "average": "50.4287",
      "volume": "15158",
      "turnover": "764397.6",
      "trades": "74"
    },
    {
      "date": "2021-12-21",
      "bid": "50.00",
      "ask": "50.40",
      "open": "49.00",
      "high": "50.60",
      "low": "49.00",
      "close": "50.40",
      "average": "50.1998",
      "volume": "33448",
      "turnover": "1679083.6",
      "trades": "36"
    },
    {
      "date": "2021-12-22",
      "bid": "49.80",
      "ask": "50.20",
      "open": "51.20",
      "high": "51.20",
      "low": "49.30",
      "close": "49.80",
      "average": "49.8526",
      "volume": "6634",
      "turnover": "330721.9",
      "trades": "40"
    },
    {
      "date": "2021-12-23",
      "bid": "49.00",
      "ask": "49.60",
      "open": "49.70",
      "high": "50.40",
      "low": "49.00",
      "close": "49.70",
      "average": "49.7615",
      "volume": "7926",
      "turnover": "394409.6",
      "trades": "81"
    },
    {
      "date": "2021-12-27",
      "bid": "48.50",
      "ask": "48.90",
      "open": "49.70",
      "high": "49.90",
      "low": "48.10",
      "close": "48.50",
      "average": "48.8133",
      "volume": "26128",
      "turnover": "1275393.3",
      "trades": "144"
    },
    {
      "date": "2021-12-28",
      "bid": "48.40",
      "ask": "48.70",
      "open": "48.60",
      "high": "48.90",
      "low": "47.40",
      "close": "48.60",
      "average": "48.3326",
      "volume": "41163",
      "turnover": "1989843.85",
      "trades": "112"
    },
    {
      "date": "2021-12-29",
      "bid": "48.90",
      "ask": "49.20",
      "open": "48.60",
      "high": "49.20",
      "low": "48.60",
      "close": "49.20",
      "average": "49.0355",
      "volume": "4439",
      "turnover": "217668.7",
      "trades": "51"
    },
    {
      "date": "2021-12-30",
      "bid": "49.50",
      "ask": "49.80",
      "open": "49.10",
      "high": "51.80",
      "low": "48.60",
      "close": "49.80",
      "average": "49.7772",
      "volume": "17601",
      "turnover": "876127.9",
      "trades": "101"
    },
    {
      "date": "2022-01-03",
      "bid": "49.50",
      "ask": "49.80",
      "open": "51.00",
      "high": "52.00",
      "low": "49.80",
      "close": "49.80",
      "average": "50.684",
      "volume": "40814",
      "turnover": "2068615.4",
      "trades": "133"
    },
    {
      "date": "2022-01-04",
      "bid": "45.00",
      "ask": "49.60",
      "open": "49.80",
      "high": "51.20",
      "low": "47.30",
      "close": "47.30",
      "average": "49.3464",
      "volume": "50343",
      "turnover": "2484247",
      "trades": "134"
    },
    {
      "date": "2022-01-05",
      "bid": "47.60",
      "ask": "48.00",
      "open": "47.70",
      "high": "48.60",
      "low": "47.60",
      "close": "47.60",
      "average": "48.0845",
      "volume": "30276",
      "turnover": "1455805.8",
      "trades": "122"
    },
    {
      "date": "2022-01-07",
      "bid": "48.70",
      "ask": "49.50",
      "open": "47.60",
      "high": "49.30",
      "low": "47.00",
      "close": "49.30",
      "average": "48.1656",
      "volume": "45943",
      "turnover": "2212873.5",
      "trades": "166"
    },
    {
      "date": "2022-01-10",
      "bid": "47.00",
      "ask": "47.20",
      "open": "49.50",
      "high": "51.00",
      "low": "47.00",
      "close": "47.20",
      "average": "48.613",
      "volume": "13745",
      "turnover": "668186",
      "trades": "98"
    },
    {
      "date": "2022-01-11",
      "bid": "46.70",
      "ask": "46.80",
      "open": "48.70",
      "high": "48.70",
      "low": "46.00",
      "close": "46.70",
      "average": "47.0288",
      "volume": "17877",
      "turnover": "840733.7",
      "trades": "90"
    },
    {
      "date": "2022-01-12",
      "bid": "47.30",
      "ask": "47.80",
      "open": "46.70",
      "high": "47.80",
      "low": "45.60",
      "close": "47.30",
      "average": "46.7709",
      "volume": "12824",
      "turnover": "599789.7",
      "trades": "86"
    },
    {
      "date": "2022-01-13",
      "bid": "47.10",
      "ask": "47.90",
      "open": "47.30",
      "high": "48.90",
      "low": "45.80",
      "close": "47.80",
      "average": "48.538",
      "volume": "44734",
      "turnover": "2171296.79",
      "trades": "32"
    },
    {
      "date": "2022-01-14",
      "bid": "46.60",
      "ask": "46.80",
      "open": "47.80",
      "high": "47.80",
      "low": "46.60",
      "close": "46.80",
      "average": "47.0472",
      "volume": "10567",
      "turnover": "497148.2",
      "trades": "53"
    },
    {
      "date": "2022-01-17",
      "bid": "46.30",
      "ask": "47.00",
      "open": "46.80",
      "high": "47.30",
      "low": "45.60",
      "close": "47.30",
      "average": "46.2992",
      "volume": "20132",
      "turnover": "932095.5",
      "trades": "80"
    },
    {
      "date": "2022-01-18",
      "bid": "44.00",
      "ask": "44.10",
      "open": "47.30",
      "high": "47.30",
      "low": "43.00",
      "close": "44.10",
      "average": "44.3933",
      "volume": "37523",
      "turnover": "1665771",
      "trades": "194"
    },
    {
      "date": "2022-01-19",
      "bid": "45.00",
      "ask": "45.30",
      "open": "43.70",
      "high": "45.40",
      "low": "43.00",
      "close": "45.30",
      "average": "44.1078",
      "volume": "10061",
      "turnover": "443768.3",
      "trades": "87"
    },
    {
      "date": "2022-01-20",
      "bid": "45.70",
      "ask": "46.40",
      "open": "45.30",
      "high": "45.80",
      "low": "44.50",
      "close": "45.80",
      "average": "45.3097",
      "volume": "44454",
      "turnover": "2014197.9",
      "trades": "66"
    },
    {
      "date": "2022-01-21",
      "bid": "44.40",
      "ask": "44.80",
      "open": "45.50",
      "high": "46.30",
      "low": "43.20",
      "close": "44.80",
      "average": "44.3837",
      "volume": "26070",
      "turnover": "1157083.2",
      "trades": "144"
    },
    {
      "date": "2022-01-24",
      "bid": "42.80",
      "ask": "43.20",
      "open": "45.00",
      "high": "45.00",
      "low": "42.00",
      "close": "43.20",
      "average": "42.5623",
      "volume": "26888",
      "turnover": "1144414.89",
      "trades": "101"
    },
    {
      "date": "2022-01-25",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.90",
      "high": "43.00",
      "low": "42.00",
      "close": "42.40",
      "average": "42.4747",
      "volume": "20410",
      "turnover": "866908.2",
      "trades": "108"
    },
    {
      "date": "2022-01-26",
      "bid": "43.00",
      "ask": "43.30",
      "open": "43.80",
      "high": "43.80",
      "low": "42.80",
      "close": "43.30",
      "average": "43.3113",
      "volume": "56620",
      "turnover": "2452284.5",
      "trades": "47"
    },
    {
      "date": "2022-01-27",
      "bid": "42.90",
      "ask": "43.20",
      "open": "43.30",
      "high": "43.30",
      "low": "42.40",
      "close": "42.90",
      "average": "42.9028",
      "volume": "10680",
      "turnover": "458202.2",
      "trades": "50"
    },
    {
      "date": "2022-01-28",
      "bid": "42.10",
      "ask": "42.90",
      "open": "44.50",
      "high": "44.50",
      "low": "42.00",
      "close": "42.90",
      "average": "42.9641",
      "volume": "5847",
      "turnover": "251211.2",
      "trades": "56"
    },
    {
      "date": "2022-01-31",
      "bid": "43.50",
      "ask": "44.80",
      "open": "42.90",
      "high": "44.30",
      "low": "41.80",
      "close": "43.60",
      "average": "42.312",
      "volume": "16718",
      "turnover": "707371.6",
      "trades": "70"
    },
    {
      "date": "2022-02-01",
      "bid": "44.20",
      "ask": "44.70",
      "open": "43.90",
      "high": "44.70",
      "low": "43.10",
      "close": "44.45",
      "average": "44.3416",
      "volume": "109664",
      "turnover": "4862672.59",
      "trades": "66"
    },
    {
      "date": "2022-02-02",
      "bid": "45.60",
      "ask": "45.90",
      "open": "44.70",
      "high": "46.00",
      "low": "44.50",
      "close": "45.60",
      "average": "45.1766",
      "volume": "14802",
      "turnover": "668704.5",
      "trades": "47"
    },
    {
      "date": "2022-02-03",
      "bid": "44.30",
      "ask": "45.00",
      "open": "46.10",
      "high": "46.10",
      "low": "44.20",
      "close": "44.70",
      "average": "45.2781",
      "volume": "4271",
      "turnover": "193382.8",
      "trades": "32"
    },
    {
      "date": "2022-02-04",
      "bid": "43.20",
      "ask": "43.70",
      "open": "44.50",
      "high": "44.50",
      "low": "43.20",
      "close": "43.70",
      "average": "43.6207",
      "volume": "9341",
      "turnover": "407461.2",
      "trades": "47"
    },
    {
      "date": "2022-02-07",
      "bid": "44.00",
      "ask": "45.50",
      "open": "43.70",
      "high": "45.50",
      "low": "42.60",
      "close": "45.00",
      "average": "44.7289",
      "volume": "19171",
      "turnover": "857498.7",
      "trades": "42"
    },
    {
      "date": "2022-02-08",
      "bid": "43.60",
      "ask": "44.30",
      "open": "45.30",
      "high": "49.00",
      "low": "43.70",
      "close": "43.70",
      "average": "46.2632",
      "volume": "10589",
      "turnover": "489880.7",
      "trades": "70"
    },
    {
      "date": "2022-02-09",
      "bid": "44.40",
      "ask": "45.00",
      "open": "43.60",
      "high": "45.10",
      "low": "43.20",
      "close": "44.40",
      "average": "44.3297",
      "volume": "2416",
      "turnover": "107100.6",
      "trades": "24"
    },
    {
      "date": "2022-02-10",
      "bid": "45.10",
      "ask": "45.40",
      "open": "44.70",
      "high": "45.40",
      "low": "43.10",
      "close": "43.10",
      "average": "43.7314",
      "volume": "14322",
      "turnover": "626321.5",
      "trades": "33"
    },
    {
      "date": "2022-02-11",
      "bid": "43.20",
      "ask": "43.70",
      "open": "43.40",
      "high": "46.30",
      "low": "43.40",
      "close": "46.30",
      "average": "44.5934",
      "volume": "53044",
      "turnover": "2419186",
      "trades": "67"
    },
    {
      "date": "2022-02-14",
      "bid": "45.40",
      "ask": "46.30",
      "open": "44.20",
      "high": "48.40",
      "low": "43.10",
      "close": "48.40",
      "average": "43.4875",
      "volume": "111740",
      "turnover": "4859292.09",
      "trades": "132"
    },
    {
      "date": "2022-02-15",
      "bid": "46.80",
      "ask": "47.50",
      "open": "46.50",
      "high": "47.80",
      "low": "46.10",
      "close": "47.80",
      "average": "46.9219",
      "volume": "15991",
      "turnover": "750327.5",
      "trades": "120"
    },
    {
      "date": "2022-02-16",
      "bid": "46.10",
      "ask": "46.70",
      "open": "47.80",
      "high": "47.90",
      "low": "44.80",
      "close": "46.60",
      "average": "46.7071",
      "volume": "8167",
      "turnover": "381456.7",
      "trades": "49"
    },
    {
      "date": "2022-02-17",
      "bid": "43.30",
      "ask": "44.50",
      "open": "46.60",
      "high": "46.80",
      "low": "43.40",
      "close": "43.40",
      "average": "45.5995",
      "volume": "5448",
      "turnover": "248426.3",
      "trades": "41"
    },
    {
      "date": "2022-02-18",
      "bid": "41.10",
      "ask": "41.20",
      "open": "43.00",
      "high": "43.00",
      "low": "41.00",
      "close": "41.20",
      "average": "41.7211",
      "volume": "22133",
      "turnover": "923412.9",
      "trades": "101"
    },
    {
      "date": "2022-02-21",
      "bid": "39.50",
      "ask": "40.50",
      "open": "41.20",
      "high": "41.20",
      "low": "38.80",
      "close": "39.70",
      "average": "39.7121",
      "volume": "21012",
      "turnover": "834430.5",
      "trades": "109"
    },
    {
      "date": "2022-02-22",
      "bid": "41.10",
      "ask": "42.30",
      "open": "39.70",
      "high": "42.30",
      "low": "38.80",
      "close": "42.30",
      "average": "41.2684",
      "volume": "11287",
      "turnover": "465796.2",
      "trades": "63"
    },
    {
      "date": "2022-02-23",
      "bid": "40.90",
      "ask": "41.30",
      "open": "42.30",
      "high": "43.70",
      "low": "40.50",
      "close": "41.30",
      "average": "41.2489",
      "volume": "62637",
      "turnover": "2583704.79",
      "trades": "47"
    },
    {
      "date": "2022-02-24",
      "bid": "38.20",
      "ask": "38.90",
      "open": "39.60",
      "high": "41.00",
      "low": "38.00",
      "close": "38.30",
      "average": "38.6895",
      "volume": "35632",
      "turnover": "1371241.4",
      "trades": "121"
    },
    {
      "date": "2022-02-25",
      "bid": "40.70",
      "ask": "41.10",
      "open": "38.50",
      "high": "41.40",
      "low": "38.50",
      "close": "40.70",
      "average": "39.4078",
      "volume": "12369",
      "turnover": "487435.6",
      "trades": "83"
    },
    {
      "date": "2022-02-28",
      "bid": "40.10",
      "ask": "40.50",
      "open": "40.00",
      "high": "41.50",
      "low": "38.00",
      "close": "40.10",
      "average": "39.5397",
      "volume": "11987",
      "turnover": "473962.9",
      "trades": "83"
    },
    {
      "date": "2022-03-01",
      "bid": "39.80",
      "ask": "40.30",
      "open": "40.00",
      "high": "41.50",
      "low": "39.50",
      "close": "40.30",
      "average": "40.7341",
      "volume": "7139",
      "turnover": "290800.5",
      "trades": "50"
    },
    {
      "date": "2022-03-02",
      "bid": "40.70",
      "ask": "41.00",
      "open": "40.30",
      "high": "41.00",
      "low": "37.90",
      "close": "40.50",
      "average": "39.6863",
      "volume": "13966",
      "turnover": "554258.2",
      "trades": "58"
    },
    {
      "date": "2022-03-03",
      "bid": "40.20",
      "ask": "40.60",
      "open": "40.50",
      "high": "40.50",
      "low": "40.10",
      "close": "40.20",
      "average": "40.3288",
      "volume": "2251",
      "turnover": "90780.1",
      "trades": "14"
    },
    {
      "date": "2022-03-04",
      "bid": "39.40",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "38.10",
      "close": "40.00",
      "average": "38.9314",
      "volume": "10049",
      "turnover": "391221.4",
      "trades": "31"
    },
    {
      "date": "2022-03-07",
      "bid": "39.10",
      "ask": "39.50",
      "open": "38.00",
      "high": "40.00",
      "low": "36.00",
      "close": "39.10",
      "average": "37.6485",
      "volume": "20963",
      "turnover": "789224.9",
      "trades": "112"
    },
    {
      "date": "2022-03-08",
      "bid": "38.40",
      "ask": "38.90",
      "open": "39.30",
      "high": "41.50",
      "low": "38.80",
      "close": "38.90",
      "average": "40.0064",
      "volume": "10960",
      "turnover": "438470.2",
      "trades": "47"
    },
    {
      "date": "2022-03-09",
      "bid": "40.90",
      "ask": "41.50",
      "open": "38.70",
      "high": "41.80",
      "low": "38.00",
      "close": "41.50",
      "average": "39.2405",
      "volume": "19907",
      "turnover": "781160.7",
      "trades": "50"
    },
    {
      "date": "2022-03-10",
      "bid": "40.60",
      "ask": "41.10",
      "open": "42.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.10",
      "average": "41.422",
      "volume": "7549",
      "turnover": "312694.4",
      "trades": "37"
    },
    {
      "date": "2022-03-11",
      "bid": "40.70",
      "ask": "41.00",
      "open": "41.90",
      "high": "41.90",
      "low": "40.70",
      "close": "40.80",
      "average": "41.4124",
      "volume": "9732",
      "turnover": "403025.8",
      "trades": "44"
    },
    {
      "date": "2022-03-14",
      "bid": "40.60",
      "ask": "41.00",
      "open": "40.80",
      "high": "42.90",
      "low": "40.80",
      "close": "41.20",
      "average": "41.4111",
      "volume": "13794",
      "turnover": "571225.1",
      "trades": "44"
    },
    {
      "date": "2022-03-15",
      "bid": "39.50",
      "ask": "39.90",
      "open": "41.20",
      "high": "42.50",
      "low": "39.50",
      "close": "39.90",
      "average": "40.054",
      "volume": "83340",
      "turnover": "3338097.6",
      "trades": "69"
    },
    {
      "date": "2022-03-16",
      "bid": "41.00",
      "ask": "41.50",
      "open": "40.20",
      "high": "44.60",
      "low": "40.20",
      "close": "41.00",
      "average": "41.3591",
      "volume": "150303",
      "turnover": "6214922.1",
      "trades": "85"
    },
    {
      "date": "2022-03-17",
      "bid": "42.50",
      "ask": "42.90",
      "open": "41.00",
      "high": "43.50",
      "low": "41.00",
      "close": "42.90",
      "average": "42.4386",
      "volume": "107660",
      "turnover": "4568935.8",
      "trades": "48"
    },
    {
      "date": "2022-03-18",
      "bid": "44.00",
      "ask": "44.20",
      "open": "44.00",
      "high": "45.20",
      "low": "43.80",
      "close": "44.20",
      "average": "44.0359",
      "volume": "54832",
      "turnover": "2414575.9",
      "trades": "52"
    },
    {
      "date": "2022-03-21",
      "bid": "44.00",
      "ask": "44.30",
      "open": "44.00",
      "high": "44.60",
      "low": "43.90",
      "close": "44.40",
      "average": "44.2058",
      "volume": "61099",
      "turnover": "2700929.8",
      "trades": "46"
    },
    {
      "date": "2022-03-22",
      "bid": "43.50",
      "ask": "44.00",
      "open": "44.90",
      "high": "44.90",
      "low": "42.90",
      "close": "43.70",
      "average": "43.6759",
      "volume": "64579",
      "turnover": "2820548.8",
      "trades": "35"
    },
    {
      "date": "2022-03-23",
      "bid": "39.20",
      "ask": "39.60",
      "open": "44.00",
      "high": "44.00",
      "low": "37.80",
      "close": "38.90",
      "average": "38.6739",
      "volume": "333665",
      "turnover": "12921405.4",
      "trades": "323"
    },
    {
      "date": "2022-03-24",
      "bid": "39.50",
      "ask": "39.80",
      "open": "39.00",
      "high": "39.80",
      "low": "38.90",
      "close": "39.50",
      "average": "39.4097",
      "volume": "25654",
      "turnover": "1011155.8",
      "trades": "90"
    },
    {
      "date": "2022-03-25",
      "bid": "41.00",
      "ask": "41.50",
      "open": "39.30",
      "high": "42.00",
      "low": "38.20",
      "close": "41.50",
      "average": "40.2597",
      "volume": "66144",
      "turnover": "2662935.2",
      "trades": "157"
    },
    {
      "date": "2022-03-28",
      "bid": "42.00",
      "ask": "44.30",
      "open": "41.50",
      "high": "44.00",
      "low": "40.50",
      "close": "44.00",
      "average": "42.0234",
      "volume": "11188",
      "turnover": "470157.6",
      "trades": "62"
    },
    {
      "date": "2022-03-29",
      "bid": "42.90",
      "ask": "43.70",
      "open": "44.00",
      "high": "45.00",
      "low": "42.20",
      "close": "43.70",
      "average": "43.9494",
      "volume": "19966",
      "turnover": "877494.2",
      "trades": "51"
    },
    {
      "date": "2022-03-30",
      "bid": "41.10",
      "ask": "42.00",
      "open": "43.70",
      "high": "44.80",
      "low": "41.90",
      "close": "41.90",
      "average": "42.3703",
      "volume": "9418",
      "turnover": "399043.7",
      "trades": "41"
    },
    {
      "date": "2022-03-31",
      "bid": "40.70",
      "ask": "41.40",
      "open": "41.90",
      "high": "41.90",
      "low": "40.50",
      "close": "41.20",
      "average": "41.2252",
      "volume": "14153",
      "turnover": "583460",
      "trades": "59"
    },
    {
      "date": "2022-04-01",
      "bid": "42.50",
      "ask": "43.00",
      "open": "41.00",
      "high": "43.00",
      "low": "38.15",
      "close": "43.00",
      "average": "39.7086",
      "volume": "34339",
      "turnover": "1363554.15",
      "trades": "140"
    },
    {
      "date": "2022-04-04",
      "bid": "41.85",
      "ask": "42.00",
      "open": "43.00",
      "high": "43.00",
      "low": "40.65",
      "close": "41.85",
      "average": "41.6054",
      "volume": "43848",
      "turnover": "1824312.1",
      "trades": "148"
    },
    {
      "date": "2022-04-05",
      "bid": "41.65",
      "ask": "41.95",
      "open": "41.90",
      "high": "42.00",
      "low": "41.65",
      "close": "41.85",
      "average": "41.8813",
      "volume": "6633",
      "turnover": "277798.5",
      "trades": "41"
    },
    {
      "date": "2022-04-06",
      "bid": "41.15",
      "ask": "42.00",
      "open": "42.30",
      "high": "42.30",
      "low": "41.00",
      "close": "41.95",
      "average": "41.4741",
      "volume": "6267",
      "turnover": "259917.95",
      "trades": "39"
    },
    {
      "date": "2022-04-07",
      "bid": "39.65",
      "ask": "40.00",
      "open": "41.95",
      "high": "41.95",
      "low": "39.65",
      "close": "40.00",
      "average": "40.0691",
      "volume": "51726",
      "turnover": "2072614.85",
      "trades": "100"
    },
    {
      "date": "2022-04-08",
      "bid": "39.55",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "39.05",
      "close": "39.50",
      "average": "39.7337",
      "volume": "9300",
      "turnover": "369523.4",
      "trades": "68"
    },
    {
      "date": "2022-04-11",
      "bid": "38.95",
      "ask": "39.35",
      "open": "39.50",
      "high": "39.50",
      "low": "38.95",
      "close": "38.95",
      "average": "39.3293",
      "volume": "4582",
      "turnover": "180207.05",
      "trades": "40"
    },
    {
      "date": "2022-04-12",
      "bid": "38.80",
      "ask": "39.20",
      "open": "38.95",
      "high": "40.00",
      "low": "38.70",
      "close": "38.80",
      "average": "38.9119",
      "volume": "4922",
      "turnover": "191524.45",
      "trades": "25"
    },
    {
      "date": "2022-04-13",
      "bid": "38.20",
      "ask": "38.55",
      "open": "38.80",
      "high": "39.35",
      "low": "38.50",
      "close": "38.50",
      "average": "39.0895",
      "volume": "4233",
      "turnover": "165466.05",
      "trades": "42"
    },
    {
      "date": "2022-04-14",
      "bid": "39.10",
      "ask": "39.50",
      "open": "38.50",
      "high": "39.60",
      "low": "38.50",
      "close": "39.50",
      "average": "39.4094",
      "volume": "27347",
      "turnover": "1077999.5",
      "trades": "34"
    },
    {
      "date": "2022-04-19",
      "bid": "38.60",
      "ask": "39.00",
      "open": "39.80",
      "high": "40.20",
      "low": "38.55",
      "close": "38.95",
      "average": "39.7312",
      "volume": "31996",
      "turnover": "1271229.45",
      "trades": "52"
    },
    {
      "date": "2022-04-20",
      "bid": "37.50",
      "ask": "37.60",
      "open": "38.35",
      "high": "38.35",
      "low": "37.40",
      "close": "37.55",
      "average": "37.6163",
      "volume": "3678",
      "turnover": "138352.85",
      "trades": "44"
    },
    {
      "date": "2022-04-21",
      "bid": "37.40",
      "ask": "37.50",
      "open": "37.55",
      "high": "38.55",
      "low": "37.35",
      "close": "37.45",
      "average": "37.8385",
      "volume": "2271",
      "turnover": "85931.3",
      "trades": "21"
    },
    {
      "date": "2022-04-22",
      "bid": "36.50",
      "ask": "36.80",
      "open": "37.45",
      "high": "37.45",
      "low": "36.50",
      "close": "36.50",
      "average": "36.8761",
      "volume": "2670",
      "turnover": "98459.15",
      "trades": "25"
    },
    {
      "date": "2022-04-25",
      "bid": "34.15",
      "ask": "35.00",
      "open": "36.50",
      "high": "37.25",
      "low": "34.30",
      "close": "34.30",
      "average": "35.4843",
      "volume": "7774",
      "turnover": "275854.8",
      "trades": "58"
    },
    {
      "date": "2022-04-26",
      "bid": "34.15",
      "ask": "34.40",
      "open": "35.00",
      "high": "35.75",
      "low": "34.15",
      "close": "34.15",
      "average": "35.0433",
      "volume": "30878",
      "turnover": "1082065.64",
      "trades": "75"
    },
    {
      "date": "2022-04-27",
      "bid": "34.75",
      "ask": "34.85",
      "open": "34.30",
      "high": "35.35",
      "low": "34.20",
      "close": "34.85",
      "average": "35.0411",
      "volume": "6589",
      "turnover": "230886",
      "trades": "27"
    },
    {
      "date": "2022-04-28",
      "bid": "35.00",
      "ask": "35.60",
      "open": "35.45",
      "high": "35.75",
      "low": "34.85",
      "close": "35.25",
      "average": "35.5976",
      "volume": "4810",
      "turnover": "171224.45",
      "trades": "25"
    },
    {
      "date": "2022-04-29",
      "bid": "33.80",
      "ask": "34.15",
      "open": "35.65",
      "high": "35.85",
      "low": "33.00",
      "close": "33.75",
      "average": "34.1197",
      "volume": "16180",
      "turnover": "552056",
      "trades": "95"
    },
    {
      "date": "2022-05-02",
      "bid": "32.15",
      "ask": "32.90",
      "open": "34.30",
      "high": "34.30",
      "low": "31.10",
      "close": "32.75",
      "average": "32.3595",
      "volume": "16598",
      "turnover": "537103.35",
      "trades": "67"
    },
    {
      "date": "2022-05-03",
      "bid": "33.50",
      "ask": "34.15",
      "open": "32.75",
      "high": "34.00",
      "low": "32.65",
      "close": "33.45",
      "average": "33.1073",
      "volume": "8023",
      "turnover": "265619.65",
      "trades": "24"
    },
    {
      "date": "2022-05-04",
      "bid": "32.45",
      "ask": "33.10",
      "open": "33.45",
      "high": "34.15",
      "low": "32.25",
      "close": "33.15",
      "average": "33.4378",
      "volume": "14205",
      "turnover": "474984.25",
      "trades": "55"
    },
    {
      "date": "2022-05-05",
      "bid": "33.15",
      "ask": "33.30",
      "open": "32.25",
      "high": "33.95",
      "low": "32.25",
      "close": "33.35",
      "average": "32.8115",
      "volume": "1230",
      "turnover": "40358.1",
      "trades": "17"
    },
    {
      "date": "2022-05-06",
      "bid": "32.15",
      "ask": "32.95",
      "open": "33.35",
      "high": "33.35",
      "low": "31.00",
      "close": "32.95",
      "average": "32.0481",
      "volume": "17283",
      "turnover": "553887.7",
      "trades": "41"
    },
    {
      "date": "2022-05-09",
      "bid": "30.00",
      "ask": "31.00",
      "open": "32.95",
      "high": "32.95",
      "low": "30.00",
      "close": "30.00",
      "average": "31.5407",
      "volume": "22699",
      "turnover": "709332.1",
      "trades": "68"
    },
    {
      "date": "2022-05-10",
      "bid": "30.20",
      "ask": "30.95",
      "open": "31.70",
      "high": "31.70",
      "low": "30.05",
      "close": "30.20",
      "average": "30.6182",
      "volume": "18519",
      "turnover": "567019.25",
      "trades": "76"
    },
    {
      "date": "2022-05-11",
      "bid": "32.10",
      "ask": "32.30",
      "open": "31.55",
      "high": "32.95",
      "low": "30.80",
      "close": "32.50",
      "average": "32.0037",
      "volume": "6712",
      "turnover": "214809",
      "trades": "38"
    },
    {
      "date": "2022-05-12",
      "bid": "31.20",
      "ask": "31.50",
      "open": "32.50",
      "high": "32.50",
      "low": "31.20",
      "close": "31.20",
      "average": "32.1402",
      "volume": "9635",
      "turnover": "309130.25",
      "trades": "38"
    },
    {
      "date": "2022-05-13",
      "bid": "30.70",
      "ask": "31.00",
      "open": "31.45",
      "high": "32.50",
      "low": "30.40",
      "close": "30.40",
      "average": "31.9188",
      "volume": "11185",
      "turnover": "357011.25",
      "trades": "34"
    },
    {
      "date": "2022-05-16",
      "bid": "32.20",
      "ask": "32.60",
      "open": "30.40",
      "high": "32.80",
      "low": "30.40",
      "close": "32.30",
      "average": "31.8588",
      "volume": "13698",
      "turnover": "436401.5",
      "trades": "39"
    },
    {
      "date": "2022-05-17",
      "bid": "32.60",
      "ask": "32.70",
      "open": "32.35",
      "high": "32.70",
      "low": "32.30",
      "close": "32.60",
      "average": "32.5642",
      "volume": "583",
      "turnover": "18984.9",
      "trades": "21"
    },
    {
      "date": "2022-05-18",
      "bid": "31.75",
      "ask": "32.15",
      "open": "32.60",
      "high": "32.60",
      "low": "31.75",
      "close": "32.00",
      "average": "32.0499",
      "volume": "2961",
      "turnover": "94899.8",
      "trades": "17"
    },
    {
      "date": "2022-05-19",
      "bid": "32.80",
      "ask": "32.90",
      "open": "32.00",
      "high": "32.80",
      "low": "32.00",
      "close": "32.80",
      "average": "32.7163",
      "volume": "6230",
      "turnover": "203822.85",
      "trades": "16"
    },
    {
      "date": "2022-05-20",
      "bid": "33.70",
      "ask": "33.85",
      "open": "33.50",
      "high": "33.95",
      "low": "33.10",
      "close": "33.70",
      "average": "33.6926",
      "volume": "76941",
      "turnover": "2592344.1",
      "trades": "27"
    },
    {
      "date": "2022-05-23",
      "bid": "32.10",
      "ask": "32.40",
      "open": "33.70",
      "high": "33.70",
      "low": "32.05",
      "close": "32.10",
      "average": "33.1342",
      "volume": "6570",
      "turnover": "217691.55",
      "trades": "40"
    },
    {
      "date": "2022-05-24",
      "bid": "32.85",
      "ask": "33.20",
      "open": "32.00",
      "high": "32.70",
      "low": "31.45",
      "close": "32.70",
      "average": "31.9989",
      "volume": "1339",
      "turnover": "42846.5",
      "trades": "14"
    },
    {
      "date": "2022-05-25",
      "bid": "31.60",
      "ask": "31.65",
      "open": "32.00",
      "high": "32.00",
      "low": "31.60",
      "close": "31.65",
      "average": "31.7814",
      "volume": "4107",
      "turnover": "130526.35",
      "trades": "25"
    },
    {
      "date": "2022-05-27",
      "bid": "32.35",
      "ask": "33.45",
      "open": "31.60",
      "high": "32.60",
      "low": "31.10",
      "close": "32.35",
      "average": "31.7811",
      "volume": "6386",
      "turnover": "202954.4",
      "trades": "30"
    },
    {
      "date": "2022-05-30",
      "bid": "33.75",
      "ask": "33.95",
      "open": "33.00",
      "high": "34.40",
      "low": "33.00",
      "close": "33.50",
      "average": "33.8709",
      "volume": "9927",
      "turnover": "336236.2",
      "trades": "56"
    },
    {
      "date": "2022-05-31",
      "bid": "33.00",
      "ask": "33.15",
      "open": "33.50",
      "high": "34.15",
      "low": "32.05",
      "close": "34.00",
      "average": "33.2911",
      "volume": "65748",
      "turnover": "2188825.65",
      "trades": "87"
    },
    {
      "date": "2022-06-01",
      "bid": "32.30",
      "ask": "32.70",
      "open": "33.65",
      "high": "34.10",
      "low": "32.05",
      "close": "32.05",
      "average": "33.5038",
      "volume": "54723",
      "turnover": "1833430.45",
      "trades": "32"
    },
    {
      "date": "2022-06-02",
      "bid": "30.95",
      "ask": "31.20",
      "open": "31.95",
      "high": "31.95",
      "low": "30.60",
      "close": "30.75",
      "average": "31.0729",
      "volume": "22931",
      "turnover": "712532.1",
      "trades": "58"
    },
    {
      "date": "2022-06-03",
      "bid": "30.75",
      "ask": "31.15",
      "open": "30.75",
      "high": "31.65",
      "low": "30.30",
      "close": "31.20",
      "average": "31.1917",
      "volume": "13010",
      "turnover": "405803.65",
      "trades": "21"
    },
    {
      "date": "2022-06-07",
      "bid": "31.20",
      "ask": "31.60",
      "open": "31.55",
      "high": "31.85",
      "low": "31.20",
      "close": "31.20",
      "average": "31.6335",
      "volume": "12875",
      "turnover": "407389.3",
      "trades": "29"
    },
    {
      "date": "2022-06-08",
      "bid": "30.80",
      "ask": "31.00",
      "open": "31.20",
      "high": "31.60",
      "low": "29.05",
      "close": "29.05",
      "average": "30.0275",
      "volume": "11194",
      "turnover": "336127.7",
      "trades": "45"
    },
    {
      "date": "2022-06-09",
      "bid": "29.05",
      "ask": "29.30",
      "open": "30.35",
      "high": "30.45",
      "low": "29.00",
      "close": "29.00",
      "average": "29.5338",
      "volume": "15638",
      "turnover": "461712",
      "trades": "165"
    },
    {
      "date": "2022-06-10",
      "bid": "27.90",
      "ask": "28.25",
      "open": "29.00",
      "high": "29.00",
      "low": "27.70",
      "close": "28.20",
      "average": "28.2623",
      "volume": "13353",
      "turnover": "377386.7",
      "trades": "48"
    },
    {
      "date": "2022-06-13",
      "bid": "26.65",
      "ask": "27.05",
      "open": "29.00",
      "high": "29.00",
      "low": "26.50",
      "close": "26.65",
      "average": "27.0323",
      "volume": "155833",
      "turnover": "4209855.45",
      "trades": "68"
    },
    {
      "date": "2022-06-14",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.30",
      "low": "25.35",
      "close": "26.00",
      "average": "25.9959",
      "volume": "6913",
      "turnover": "179763.6",
      "trades": "45"
    },
    {
      "date": "2022-06-15",
      "bid": "24.60",
      "ask": "24.70",
      "open": "26.00",
      "high": "26.00",
      "low": "24.65",
      "close": "24.70",
      "average": "24.865",
      "volume": "7509",
      "turnover": "186711.5",
      "trades": "42"
    },
    {
      "date": "2022-06-16",
      "bid": "23.00",
      "ask": "23.40",
      "open": "24.70",
      "high": "24.75",
      "low": "22.35",
      "close": "23.40",
      "average": "23.4158",
      "volume": "18214",
      "turnover": "426496.25",
      "trades": "61"
    },
    {
      "date": "2022-06-17",
      "bid": "23.10",
      "ask": "23.15",
      "open": "24.40",
      "high": "24.40",
      "low": "22.20",
      "close": "23.15",
      "average": "23.0874",
      "volume": "20445",
      "turnover": "472022.35",
      "trades": "57"
    },
    {
      "date": "2022-06-20",
      "bid": "23.00",
      "ask": "23.60",
      "open": "23.60",
      "high": "23.95",
      "low": "22.90",
      "close": "22.90",
      "average": "23.2791",
      "volume": "14034",
      "turnover": "326698.3",
      "trades": "55"
    },
    {
      "date": "2022-06-21",
      "bid": "23.05",
      "ask": "23.60",
      "open": "23.30",
      "high": "23.65",
      "low": "22.45",
      "close": "23.65",
      "average": "23.0055",
      "volume": "13901",
      "turnover": "319799.15",
      "trades": "46"
    },
    {
      "date": "2022-06-22",
      "bid": "22.40",
      "ask": "22.60",
      "open": "23.65",
      "high": "23.65",
      "low": "22.40",
      "close": "22.50",
      "average": "22.6618",
      "volume": "3560",
      "turnover": "80676.05",
      "trades": "20"
    },
    {
      "date": "2022-06-23",
      "bid": "22.15",
      "ask": "22.45",
      "open": "22.50",
      "high": "22.50",
      "low": "22.15",
      "close": "22.15",
      "average": "22.3721",
      "volume": "4955",
      "turnover": "110853.8",
      "trades": "21"
    },
    {
      "date": "2022-06-27",
      "bid": "22.00",
      "ask": "22.35",
      "open": "22.15",
      "high": "22.60",
      "low": "21.95",
      "close": "22.00",
      "average": "22.0212",
      "volume": "19014",
      "turnover": "418711.35",
      "trades": "45"
    },
    {
      "date": "2022-06-28",
      "bid": "22.60",
      "ask": "23.00",
      "open": "22.35",
      "high": "23.00",
      "low": "22.35",
      "close": "22.90",
      "average": "22.8253",
      "volume": "3290",
      "turnover": "75095.3",
      "trades": "19"
    },
    {
      "date": "2022-06-29",
      "bid": "22.45",
      "ask": "23.05",
      "open": "23.60",
      "high": "23.60",
      "low": "22.40",
      "close": "22.40",
      "average": "23.155",
      "volume": "12901",
      "turnover": "298722.5",
      "trades": "45"
    },
    {
      "date": "2022-06-30",
      "bid": "24.05",
      "ask": "24.90",
      "open": "23.05",
      "high": "25.15",
      "low": "23.05",
      "close": "24.90",
      "average": "24.0545",
      "volume": "12603",
      "turnover": "303158.4",
      "trades": "56"
    },
    {
      "date": "2022-07-01",
      "bid": "23.50",
      "ask": "23.90",
      "open": "24.95",
      "high": "24.95",
      "low": "23.30",
      "close": "23.30",
      "average": "24.4034",
      "volume": "6932",
      "turnover": "169164.15",
      "trades": "34"
    },
    {
      "date": "2022-07-04",
      "bid": "25.05",
      "ask": "25.80",
      "open": "23.50",
      "high": "26.00",
      "low": "23.50",
      "close": "25.05",
      "average": "25.2246",
      "volume": "18153",
      "turnover": "457901.8",
      "trades": "55"
    },
    {
      "date": "2022-07-05",
      "bid": "25.10",
      "ask": "25.55",
      "open": "25.25",
      "high": "25.25",
      "low": "24.40",
      "close": "25.10",
      "average": "25.0295",
      "volume": "26461",
      "turnover": "662306.2",
      "trades": "55"
    },
    {
      "date": "2022-07-06",
      "bid": "24.90",
      "ask": "25.50",
      "open": "25.55",
      "high": "25.55",
      "low": "25.00",
      "close": "25.50",
      "average": "25.1787",
      "volume": "3579",
      "turnover": "90114.6",
      "trades": "20"
    },
    {
      "date": "2022-07-07",
      "bid": "26.40",
      "ask": "27.20",
      "open": "25.50",
      "high": "27.15",
      "low": "25.50",
      "close": "26.40",
      "average": "26.09",
      "volume": "4448",
      "turnover": "116048.1",
      "trades": "20"
    },
    {
      "date": "2022-07-08",
      "bid": "25.20",
      "ask": "25.90",
      "open": "26.40",
      "high": "27.25",
      "low": "25.30",
      "close": "25.40",
      "average": "26.1895",
      "volume": "10997",
      "turnover": "288005.8",
      "trades": "19"
    },
    {
      "date": "2022-07-11",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.40",
      "low": "24.00",
      "close": "25.40",
      "average": "24.9659",
      "volume": "4599",
      "turnover": "114818.3",
      "trades": "22"
    },
    {
      "date": "2022-07-12",
      "bid": "24.20",
      "ask": "24.60",
      "open": "25.40",
      "high": "25.95",
      "low": "24.50",
      "close": "24.60",
      "average": "25.041",
      "volume": "1541",
      "turnover": "38588.25",
      "trades": "15"
    },
    {
      "date": "2022-07-13",
      "bid": "25.20",
      "ask": "26.25",
      "open": "24.60",
      "high": "27.00",
      "low": "24.60",
      "close": "26.30",
      "average": "26.0774",
      "volume": "32028",
      "turnover": "835207.05",
      "trades": "54"
    },
    {
      "date": "2022-07-14",
      "bid": "25.20",
      "ask": "25.50",
      "open": "26.30",
      "high": "26.30",
      "low": "25.20",
      "close": "25.50",
      "average": "25.479",
      "volume": "4491",
      "turnover": "114426",
      "trades": "24"
    },
    {
      "date": "2022-07-15",
      "bid": "25.80",
      "ask": "26.75",
      "open": "25.50",
      "high": "26.95",
      "low": "24.35",
      "close": "26.75",
      "average": "26.0018",
      "volume": "6134",
      "turnover": "159494.9",
      "trades": "38"
    },
    {
      "date": "2022-07-18",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.75",
      "high": "26.75",
      "low": "26.00",
      "close": "26.25",
      "average": "26.2173",
      "volume": "2194",
      "turnover": "57520.65",
      "trades": "31"
    },
    {
      "date": "2022-07-19",
      "bid": "26.70",
      "ask": "27.50",
      "open": "26.25",
      "high": "27.50",
      "low": "26.25",
      "close": "26.75",
      "average": "27.1721",
      "volume": "5536",
      "turnover": "150424.95",
      "trades": "24"
    },
    {
      "date": "2022-07-20",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.55",
      "high": "28.45",
      "low": "27.50",
      "close": "27.70",
      "average": "27.6804",
      "volume": "5558",
      "turnover": "153847.6",
      "trades": "32"
    },
    {
      "date": "2022-07-21",
      "bid": "27.80",
      "ask": "28.20",
      "open": "27.70",
      "high": "28.30",
      "low": "27.10",
      "close": "28.20",
      "average": "27.82",
      "volume": "3229",
      "turnover": "89830.75",
      "trades": "29"
    },
    {
      "date": "2022-07-22",
      "bid": "27.90",
      "ask": "27.95",
      "open": "28.20",
      "high": "28.20",
      "low": "27.20",
      "close": "27.95",
      "average": "27.5455",
      "volume": "2742",
      "turnover": "75529.85",
      "trades": "27"
    },
    {
      "date": "2022-07-25",
      "bid": "28.00",
      "ask": "28.15",
      "open": "28.00",
      "high": "28.20",
      "low": "27.90",
      "close": "28.00",
      "average": "27.9898",
      "volume": "1776",
      "turnover": "49709.95",
      "trades": "22"
    },
    {
      "date": "2022-07-26",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.15",
      "high": "28.50",
      "low": "28.00",
      "close": "28.50",
      "average": "28.1796",
      "volume": "5586",
      "turnover": "157411.5",
      "trades": "36"
    },
    {
      "date": "2022-07-27",
      "bid": "30.90",
      "ask": "31.45",
      "open": "28.50",
      "high": "32.55",
      "low": "28.00",
      "close": "31.40",
      "average": "30.5575",
      "volume": "9253",
      "turnover": "282748.7",
      "trades": "71"
    },
    {
      "date": "2022-07-28",
      "bid": "30.65",
      "ask": "31.40",
      "open": "31.45",
      "high": "31.45",
      "low": "30.65",
      "close": "31.40",
      "average": "31.1739",
      "volume": "5712",
      "turnover": "178065.05",
      "trades": "50"
    },
    {
      "date": "2022-07-29",
      "bid": "30.70",
      "ask": "30.80",
      "open": "31.40",
      "high": "31.40",
      "low": "29.15",
      "close": "30.85",
      "average": "30.4359",
      "volume": "7536",
      "turnover": "229365.3",
      "trades": "41"
    },
    {
      "date": "2022-08-01",
      "bid": "28.25",
      "ask": "29.30",
      "open": "30.85",
      "high": "30.85",
      "low": "28.10",
      "close": "28.25",
      "average": "29.7349",
      "volume": "10274",
      "turnover": "305496.2",
      "trades": "81"
    },
    {
      "date": "2022-08-02",
      "bid": "29.20",
      "ask": "29.50",
      "open": "28.45",
      "high": "29.45",
      "low": "28.40",
      "close": "29.20",
      "average": "28.9308",
      "volume": "10528",
      "turnover": "304583.3",
      "trades": "56"
    },
    {
      "date": "2022-08-03",
      "bid": "29.30",
      "ask": "29.60",
      "open": "29.20",
      "high": "29.50",
      "low": "28.85",
      "close": "29.50",
      "average": "29.2051",
      "volume": "8134",
      "turnover": "237554.15",
      "trades": "36"
    },
    {
      "date": "2022-08-04",
      "bid": "28.50",
      "ask": "29.20",
      "open": "29.50",
      "high": "29.50",
      "low": "28.50",
      "close": "28.50",
      "average": "29.2382",
      "volume": "12080",
      "turnover": "353197.4",
      "trades": "39"
    },
    {
      "date": "2022-08-05",
      "bid": "28.10",
      "ask": "28.50",
      "open": "28.50",
      "high": "30.00",
      "low": "28.10",
      "close": "28.10",
      "average": "29.1009",
      "volume": "9431",
      "turnover": "274450.5",
      "trades": "36"
    },
    {
      "date": "2022-08-08",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.60",
      "low": "27.50",
      "close": "28.40",
      "average": "28.1062",
      "volume": "5734",
      "turnover": "161160.8",
      "trades": "27"
    },
    {
      "date": "2022-08-09",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.40",
      "high": "28.55",
      "low": "28.00",
      "close": "28.50",
      "average": "28.3731",
      "volume": "6364",
      "turnover": "180566.5",
      "trades": "32"
    },
    {
      "date": "2022-08-10",
      "bid": "28.75",
      "ask": "29.25",
      "open": "28.50",
      "high": "28.95",
      "low": "27.00",
      "close": "28.75",
      "average": "27.9412",
      "volume": "13586",
      "turnover": "379609.8",
      "trades": "52"
    },
    {
      "date": "2022-08-11",
      "bid": "28.30",
      "ask": "29.15",
      "open": "29.30",
      "high": "29.30",
      "low": "27.75",
      "close": "29.15",
      "average": "28.5333",
      "volume": "9416",
      "turnover": "268669.3",
      "trades": "36"
    },
    {
      "date": "2022-08-12",
      "bid": "28.95",
      "ask": "29.75",
      "open": "28.70",
      "high": "29.75",
      "low": "28.25",
      "close": "29.70",
      "average": "29.0628",
      "volume": "13815",
      "turnover": "401502.45",
      "trades": "46"
    },
    {
      "date": "2022-08-15",
      "bid": "29.40",
      "ask": "29.80",
      "open": "29.75",
      "high": "30.25",
      "low": "28.10",
      "close": "29.80",
      "average": "29.7939",
      "volume": "13450",
      "turnover": "400728.4",
      "trades": "42"
    },
    {
      "date": "2022-08-16",
      "bid": "29.00",
      "ask": "29.85",
      "open": "29.80",
      "high": "29.90",
      "low": "28.55",
      "close": "29.25",
      "average": "29.2384",
      "volume": "9842",
      "turnover": "287764.55",
      "trades": "33"
    },
    {
      "date": "2022-08-17",
      "bid": "28.60",
      "ask": "29.45",
      "open": "28.60",
      "high": "29.95",
      "low": "28.60",
      "close": "29.05",
      "average": "29.08",
      "volume": "6462",
      "turnover": "187915.15",
      "trades": "39"
    },
    {
      "date": "2022-08-18",
      "bid": "28.15",
      "ask": "29.10",
      "open": "29.20",
      "high": "29.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.3424",
      "volume": "898",
      "turnover": "25451.45",
      "trades": "8"
    },
    {
      "date": "2022-08-19",
      "bid": "26.20",
      "ask": "27.05",
      "open": "28.20",
      "high": "28.20",
      "low": "25.75",
      "close": "26.70",
      "average": "27.0907",
      "volume": "18883",
      "turnover": "511553.95",
      "trades": "54"
    },
    {
      "date": "2022-08-22",
      "bid": "27.20",
      "ask": "27.75",
      "open": "27.00",
      "high": "27.90",
      "low": "26.70",
      "close": "27.35",
      "average": "27.2506",
      "volume": "14534",
      "turnover": "396059.9",
      "trades": "31"
    },
    {
      "date": "2022-08-23",
      "bid": "26.85",
      "ask": "27.80",
      "open": "27.90",
      "high": "29.15",
      "low": "26.90",
      "close": "26.90",
      "average": "28.2313",
      "volume": "5487",
      "turnover": "154905.05",
      "trades": "29"
    },
    {
      "date": "2022-08-24",
      "bid": "26.55",
      "ask": "27.20",
      "open": "26.90",
      "high": "28.00",
      "low": "26.90",
      "close": "26.95",
      "average": "27.1964",
      "volume": "79434",
      "turnover": "2160317.5",
      "trades": "19"
    },
    {
      "date": "2022-08-25",
      "bid": "26.25",
      "ask": "26.50",
      "open": "27.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.25",
      "average": "26.5644",
      "volume": "3705",
      "turnover": "98421.05",
      "trades": "19"
    },
    {
      "date": "2022-08-26",
      "bid": "25.00",
      "ask": "25.80",
      "open": "26.25",
      "high": "26.50",
      "low": "25.00",
      "close": "25.80",
      "average": "25.915",
      "volume": "13341",
      "turnover": "345732.45",
      "trades": "45"
    },
    {
      "date": "2022-08-29",
      "bid": "24.85",
      "ask": "24.95",
      "open": "25.10",
      "high": "25.80",
      "low": "24.30",
      "close": "25.20",
      "average": "24.7233",
      "volume": "8983",
      "turnover": "222089.15",
      "trades": "53"
    },
    {
      "date": "2022-08-30",
      "bid": "24.60",
      "ask": "24.70",
      "open": "25.20",
      "high": "26.00",
      "low": "24.60",
      "close": "24.60",
      "average": "25.0331",
      "volume": "19060",
      "turnover": "477130.85",
      "trades": "42"
    },
    {
      "date": "2022-08-31",
      "bid": "24.15",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.00",
      "low": "24.00",
      "close": "24.50",
      "average": "24.3484",
      "volume": "2085",
      "turnover": "50766.5",
      "trades": "33"
    },
    {
      "date": "2022-09-01",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.50",
      "high": "25.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.7053",
      "volume": "108146",
      "turnover": "2671777.7",
      "trades": "32"
    },
    {
      "date": "2022-09-02",
      "bid": "23.45",
      "ask": "23.95",
      "open": "24.00",
      "high": "24.05",
      "low": "23.90",
      "close": "23.95",
      "average": "23.9995",
      "volume": "303329",
      "turnover": "7279744.7",
      "trades": "23"
    },
    {
      "date": "2022-09-05",
      "bid": "22.85",
      "ask": "22.90",
      "open": "23.95",
      "high": "23.95",
      "low": "22.80",
      "close": "22.90",
      "average": "23.059",
      "volume": "13344",
      "turnover": "307699.7",
      "trades": "34"
    },
    {
      "date": "2022-09-06",
      "bid": "22.85",
      "ask": "23.40",
      "open": "22.85",
      "high": "23.30",
      "low": "22.65",
      "close": "22.80",
      "average": "22.9075",
      "volume": "25895",
      "turnover": "593190.9",
      "trades": "47"
    },
    {
      "date": "2022-09-07",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.90",
      "high": "22.90",
      "low": "22.45",
      "close": "22.45",
      "average": "22.5147",
      "volume": "1542",
      "turnover": "34717.7",
      "trades": "26"
    },
    {
      "date": "2022-09-08",
      "bid": "22.60",
      "ask": "23.00",
      "open": "22.20",
      "high": "22.85",
      "low": "21.80",
      "close": "22.60",
      "average": "22.3412",
      "volume": "19599",
      "turnover": "437865.95",
      "trades": "43"
    },
    {
      "date": "2022-09-09",
      "bid": "22.30",
      "ask": "22.95",
      "open": "21.95",
      "high": "22.50",
      "low": "21.95",
      "close": "22.50",
      "average": "22.3486",
      "volume": "6740",
      "turnover": "150629.5",
      "trades": "24"
    },
    {
      "date": "2022-09-12",
      "bid": "22.25",
      "ask": "22.80",
      "open": "22.50",
      "high": "22.80",
      "low": "21.95",
      "close": "22.80",
      "average": "22.1296",
      "volume": "1093",
      "turnover": "24187.65",
      "trades": "12"
    },
    {
      "date": "2022-09-13",
      "bid": "22.85",
      "ask": "22.95",
      "open": "22.80",
      "high": "22.95",
      "low": "22.80",
      "close": "22.85",
      "average": "22.8448",
      "volume": "77",
      "turnover": "1759.05",
      "trades": "9"
    },
    {
      "date": "2022-09-14",
      "bid": "22.40",
      "ask": "23.05",
      "open": "22.90",
      "high": "23.05",
      "low": "22.40",
      "close": "22.75",
      "average": "22.4078",
      "volume": "169249",
      "turnover": "3792494.35",
      "trades": "25"
    },
    {
      "date": "2022-09-15",
      "bid": "22.65",
      "ask": "22.80",
      "open": "22.45",
      "high": "22.65",
      "low": "21.60",
      "close": "22.65",
      "average": "22.0843",
      "volume": "18302",
      "turnover": "404187.35",
      "trades": "54"
    },
    {
      "date": "2022-09-16",
      "bid": "20.90",
      "ask": "21.35",
      "open": "22.65",
      "high": "22.65",
      "low": "19.98",
      "close": "21.35",
      "average": "20.9764",
      "volume": "17657",
      "turnover": "370379.53",
      "trades": "72"
    },
    {
      "date": "2022-09-19",
      "bid": "20.90",
      "ask": "21.30",
      "open": "21.35",
      "high": "21.35",
      "low": "20.50",
      "close": "21.20",
      "average": "20.771",
      "volume": "13194",
      "turnover": "273939.11",
      "trades": "34"
    },
    {
      "date": "2022-09-20",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.90",
      "high": "21.20",
      "low": "20.00",
      "close": "20.20",
      "average": "20.6185",
      "volume": "208871",
      "turnover": "4262907",
      "trades": "50"
    },
    {
      "date": "2022-09-21",
      "bid": "20.50",
      "ask": "20.95",
      "open": "20.20",
      "high": "21.00",
      "low": "20.05",
      "close": "20.95",
      "average": "20.5482",
      "volume": "6519",
      "turnover": "133953.45",
      "trades": "34"
    },
    {
      "date": "2022-09-22",
      "bid": "20.50",
      "ask": "21.00",
      "open": "20.95",
      "high": "21.00",
      "low": "20.40",
      "close": "20.95",
      "average": "20.6728",
      "volume": "4627",
      "turnover": "95653.05",
      "trades": "30"
    },
    {
      "date": "2022-09-23",
      "bid": "19.90",
      "ask": "20.25",
      "open": "20.90",
      "high": "21.00",
      "low": "19.90",
      "close": "20.25",
      "average": "20.3018",
      "volume": "16354",
      "turnover": "332015.45",
      "trades": "70"
    },
    {
      "date": "2022-09-26",
      "bid": "20.20",
      "ask": "20.25",
      "open": "20.45",
      "high": "20.50",
      "low": "20.20",
      "close": "20.50",
      "average": "20.425",
      "volume": "2596",
      "turnover": "53023.35",
      "trades": "25"
    },
    {
      "date": "2022-09-27",
      "bid": "19.40",
      "ask": "19.70",
      "open": "20.20",
      "high": "20.20",
      "low": "19.14",
      "close": "19.54",
      "average": "19.5133",
      "volume": "37293",
      "turnover": "727710.22",
      "trades": "57"
    },
    {
      "date": "2022-09-28",
      "bid": "19.02",
      "ask": "19.50",
      "open": "19.58",
      "high": "19.60",
      "low": "19.00",
      "close": "19.40",
      "average": "19.2875",
      "volume": "8012",
      "turnover": "154531.38",
      "trades": "27"
    },
    {
      "date": "2022-09-29",
      "bid": "18.32",
      "ask": "18.78",
      "open": "19.06",
      "high": "19.60",
      "low": "18.00",
      "close": "18.78",
      "average": "18.8938",
      "volume": "13547",
      "turnover": "255954.28",
      "trades": "53"
    },
    {
      "date": "2022-09-30",
      "bid": "18.64",
      "ask": "18.70",
      "open": "18.76",
      "high": "18.78",
      "low": "18.32",
      "close": "18.68",
      "average": "18.7174",
      "volume": "18781",
      "turnover": "351531.44",
      "trades": "50"
    },
    {
      "date": "2022-10-03",
      "bid": "18.20",
      "ask": "18.50",
      "open": "18.70",
      "high": "19.00",
      "low": "18.24",
      "close": "18.50",
      "average": "18.5274",
      "volume": "8569",
      "turnover": "158761.52",
      "trades": "30"
    },
    {
      "date": "2022-10-04",
      "bid": "18.84",
      "ask": "19.38",
      "open": "18.70",
      "high": "19.60",
      "low": "18.20",
      "close": "18.84",
      "average": "18.7601",
      "volume": "25262",
      "turnover": "473917.3",
      "trades": "56"
    },
    {
      "date": "2022-10-05",
      "bid": "18.72",
      "ask": "19.00",
      "open": "18.84",
      "high": "18.98",
      "low": "18.72",
      "close": "18.84",
      "average": "18.8444",
      "volume": "12894",
      "turnover": "243019.3",
      "trades": "32"
    },
    {
      "date": "2022-10-06",
      "bid": "19.30",
      "ask": "20.00",
      "open": "19.00",
      "high": "20.80",
      "low": "18.84",
      "close": "20.00",
      "average": "19.2885",
      "volume": "24820",
      "turnover": "478741.61",
      "trades": "61"
    },
    {
      "date": "2022-10-07",
      "bid": "19.20",
      "ask": "19.50",
      "open": "19.24",
      "high": "19.68",
      "low": "19.20",
      "close": "19.20",
      "average": "19.2803",
      "volume": "17350",
      "turnover": "336650.49",
      "trades": "40"
    },
    {
      "date": "2022-10-10",
      "bid": "19.52",
      "ask": "19.74",
      "open": "19.74",
      "high": "19.92",
      "low": "19.10",
      "close": "19.70",
      "average": "19.3943",
      "volume": "59060",
      "turnover": "1146020.24",
      "trades": "84"
    },
    {
      "date": "2022-10-11",
      "bid": "19.94",
      "ask": "20.15",
      "open": "20.45",
      "high": "20.45",
      "low": "19.92",
      "close": "20.20",
      "average": "20.1078",
      "volume": "6028",
      "turnover": "121209.83",
      "trades": "37"
    },
    {
      "date": "2022-10-12",
      "bid": "19.10",
      "ask": "19.60",
      "open": "19.72",
      "high": "21.90",
      "low": "19.00",
      "close": "19.60",
      "average": "20.441",
      "volume": "42500",
      "turnover": "868744.15",
      "trades": "146"
    },
    {
      "date": "2022-10-13",
      "bid": "19.68",
      "ask": "20.20",
      "open": "19.78",
      "high": "19.80",
      "low": "19.40",
      "close": "19.72",
      "average": "19.5977",
      "volume": "13680",
      "turnover": "268096.5",
      "trades": "46"
    },
    {
      "date": "2022-10-14",
      "bid": "19.98",
      "ask": "20.15",
      "open": "20.30",
      "high": "20.35",
      "low": "19.96",
      "close": "20.15",
      "average": "20.1295",
      "volume": "7565",
      "turnover": "152279.82",
      "trades": "43"
    },
    {
      "date": "2022-10-17",
      "bid": "20.35",
      "ask": "20.60",
      "open": "20.15",
      "high": "20.60",
      "low": "20.10",
      "close": "20.35",
      "average": "20.3426",
      "volume": "1155",
      "turnover": "23495.75",
      "trades": "23"
    },
    {
      "date": "2022-10-18",
      "bid": "19.90",
      "ask": "20.40",
      "open": "20.35",
      "high": "20.55",
      "low": "20.00",
      "close": "20.40",
      "average": "20.4133",
      "volume": "1804",
      "turnover": "36825.55",
      "trades": "21"
    },
    {
      "date": "2022-10-19",
      "bid": "19.70",
      "ask": "19.72",
      "open": "20.40",
      "high": "20.40",
      "low": "19.70",
      "close": "19.70",
      "average": "20.0283",
      "volume": "3181",
      "turnover": "63709.92",
      "trades": "40"
    },
    {
      "date": "2022-10-20",
      "bid": "19.60",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.45",
      "low": "19.50",
      "close": "19.92",
      "average": "19.8368",
      "volume": "1311",
      "turnover": "26006.05",
      "trades": "9"
    },
    {
      "date": "2022-10-21",
      "bid": "19.92",
      "ask": "19.96",
      "open": "20.05",
      "high": "20.05",
      "low": "19.92",
      "close": "20.00",
      "average": "19.9301",
      "volume": "4650",
      "turnover": "92674.75",
      "trades": "25"
    },
    {
      "date": "2022-10-24",
      "bid": "19.50",
      "ask": "20.05",
      "open": "20.00",
      "high": "20.00",
      "low": "19.50",
      "close": "19.50",
      "average": "19.7936",
      "volume": "2131",
      "turnover": "42180.1",
      "trades": "25"
    },
    {
      "date": "2022-10-25",
      "bid": "20.10",
      "ask": "21.25",
      "open": "19.62",
      "high": "21.25",
      "low": "19.24",
      "close": "21.10",
      "average": "20.3064",
      "volume": "32582",
      "turnover": "661622.07",
      "trades": "72"
    },
    {
      "date": "2022-10-26",
      "bid": "21.05",
      "ask": "21.65",
      "open": "22.50",
      "high": "22.50",
      "low": "20.20",
      "close": "22.25",
      "average": "21.176",
      "volume": "42582",
      "turnover": "901716.05",
      "trades": "98"
    },
    {
      "date": "2022-10-27",
      "bid": "21.90",
      "ask": "22.35",
      "open": "21.65",
      "high": "22.35",
      "low": "21.10",
      "close": "22.00",
      "average": "21.633",
      "volume": "20041",
      "turnover": "433546.65",
      "trades": "55"
    },
    {
      "date": "2022-10-28",
      "bid": "22.45",
      "ask": "22.85",
      "open": "22.00",
      "high": "22.90",
      "low": "22.00",
      "close": "22.90",
      "average": "22.39",
      "volume": "17775",
      "turnover": "397982.9",
      "trades": "36"
    },
    {
      "date": "2022-10-31",
      "bid": "23.25",
      "ask": "23.60",
      "open": "22.90",
      "high": "23.60",
      "low": "22.85",
      "close": "23.60",
      "average": "23.2464",
      "volume": "12469",
      "turnover": "289859",
      "trades": "40"
    },
    {
      "date": "2022-11-01",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.75",
      "high": "24.20",
      "low": "23.20",
      "close": "23.50",
      "average": "23.4703",
      "volume": "30427",
      "turnover": "714129.8",
      "trades": "53"
    },
    {
      "date": "2022-11-02",
      "bid": "23.15",
      "ask": "23.20",
      "open": "23.50",
      "high": "23.65",
      "low": "23.15",
      "close": "23.50",
      "average": "23.281",
      "volume": "15368",
      "turnover": "357783.15",
      "trades": "33"
    },
    {
      "date": "2022-11-03",
      "bid": "22.30",
      "ask": "22.80",
      "open": "23.15",
      "high": "24.00",
      "low": "22.10",
      "close": "22.35",
      "average": "22.6362",
      "volume": "20545",
      "turnover": "465060.2",
      "trades": "100"
    },
    {
      "date": "2022-11-04",
      "bid": "22.40",
      "ask": "22.85",
      "open": "22.90",
      "high": "22.95",
      "low": "22.35",
      "close": "22.35",
      "average": "22.6325",
      "volume": "5032",
      "turnover": "113886.85",
      "trades": "26"
    },
    {
      "date": "2022-11-07",
      "bid": "22.45",
      "ask": "22.80",
      "open": "23.30",
      "high": "23.30",
      "low": "22.40",
      "close": "22.95",
      "average": "22.8086",
      "volume": "3173",
      "turnover": "72371.75",
      "trades": "21"
    },
    {
      "date": "2022-11-08",
      "bid": "22.90",
      "ask": "23.15",
      "open": "23.25",
      "high": "23.30",
      "low": "22.55",
      "close": "23.30",
      "average": "23.1916",
      "volume": "15599",
      "turnover": "361766.05",
      "trades": "20"
    },
    {
      "date": "2022-11-09",
      "bid": "23.30",
      "ask": "23.70",
      "open": "23.30",
      "high": "24.05",
      "low": "23.30",
      "close": "23.70",
      "average": "23.6519",
      "volume": "4030",
      "turnover": "95317.2",
      "trades": "33"
    },
    {
      "date": "2022-11-10",
      "bid": "24.50",
      "ask": "24.65",
      "open": "23.70",
      "high": "25.25",
      "low": "23.05",
      "close": "24.65",
      "average": "24.3657",
      "volume": "20069",
      "turnover": "488994.55",
      "trades": "48"
    },
    {
      "date": "2022-11-11",
      "bid": "24.35",
      "ask": "24.50",
      "open": "24.65",
      "high": "24.70",
      "low": "23.35",
      "close": "24.50",
      "average": "23.8655",
      "volume": "54361",
      "turnover": "1297351.95",
      "trades": "63"
    },
    {
      "date": "2022-11-14",
      "bid": "24.05",
      "ask": "24.70",
      "open": "24.50",
      "high": "25.00",
      "low": "23.40",
      "close": "24.20",
      "average": "24.4525",
      "volume": "7340",
      "turnover": "179481",
      "trades": "47"
    },
    {
      "date": "2022-11-15",
      "bid": "25.10",
      "ask": "25.40",
      "open": "24.20",
      "high": "25.80",
      "low": "24.00",
      "close": "25.10",
      "average": "25.2888",
      "volume": "211896",
      "turnover": "5358601.58",
      "trades": "42"
    },
    {
      "date": "2022-11-16",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.10",
      "high": "25.80",
      "low": "25.10",
      "close": "25.10",
      "average": "25.3877",
      "volume": "6379",
      "turnover": "161948.2",
      "trades": "19"
    },
    {
      "date": "2022-11-17",
      "bid": "24.65",
      "ask": "25.20",
      "open": "25.50",
      "high": "25.50",
      "low": "25.00",
      "close": "25.00",
      "average": "25.3333",
      "volume": "36",
      "turnover": "912",
      "trades": "3"
    },
    {
      "date": "2022-11-18",
      "bid": "25.00",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.50",
      "low": "25.00",
      "close": "25.50",
      "average": "25.2291",
      "volume": "11525",
      "turnover": "290765.6",
      "trades": "19"
    },
    {
      "date": "2022-11-21",
      "bid": "24.20",
      "ask": "24.50",
      "open": "25.50",
      "high": "25.50",
      "low": "24.25",
      "close": "24.25",
      "average": "24.7729",
      "volume": "2306",
      "turnover": "57126.35",
      "trades": "15"
    },
    {
      "date": "2022-11-22",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.25",
      "high": "24.80",
      "low": "23.80",
      "close": "23.80",
      "average": "24.1848",
      "volume": "2295",
      "turnover": "55504.15",
      "trades": "9"
    },
    {
      "date": "2022-11-23",
      "bid": "23.70",
      "ask": "24.15",
      "open": "24.15",
      "high": "24.25",
      "low": "23.70",
      "close": "24.25",
      "average": "23.7012",
      "volume": "1932",
      "turnover": "45790.75",
      "trades": "6"
    },
    {
      "date": "2022-11-24",
      "bid": "24.00",
      "ask": "24.70",
      "open": "24.25",
      "high": "24.75",
      "low": "23.85",
      "close": "24.00",
      "average": "24.4364",
      "volume": "12637",
      "turnover": "308802.4",
      "trades": "24"
    },
    {
      "date": "2022-11-25",
      "bid": "23.80",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.50",
      "low": "24.00",
      "close": "24.00",
      "average": "24.3505",
      "volume": "2796",
      "turnover": "68083.9",
      "trades": "17"
    },
    {
      "date": "2022-11-28",
      "bid": "23.50",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.10",
      "low": "23.80",
      "close": "24.10",
      "average": "23.8895",
      "volume": "2328",
      "turnover": "55614.65",
      "trades": "7"
    },
    {
      "date": "2022-11-29",
      "bid": "24.25",
      "ask": "24.95",
      "open": "23.40",
      "high": "24.90",
      "low": "23.00",
      "close": "24.90",
      "average": "23.3771",
      "volume": "17795",
      "turnover": "415996.05",
      "trades": "44"
    },
    {
      "date": "2022-11-30",
      "bid": "23.20",
      "ask": "23.90",
      "open": "24.65",
      "high": "24.80",
      "low": "23.25",
      "close": "23.25",
      "average": "23.7566",
      "volume": "6911",
      "turnover": "164182.15",
      "trades": "17"
    },
    {
      "date": "2022-12-01",
      "bid": "24.00",
      "ask": "24.50",
      "open": "24.50",
      "high": "25.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.3675",
      "volume": "11672",
      "turnover": "284417.25",
      "trades": "34"
    },
    {
      "date": "2022-12-02",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.10",
      "high": "24.95",
      "low": "24.10",
      "close": "24.30",
      "average": "24.5862",
      "volume": "1355",
      "turnover": "33314.25",
      "trades": "15"
    },
    {
      "date": "2022-12-05",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.30",
      "high": "24.95",
      "low": "24.30",
      "close": "24.50",
      "average": "24.4594",
      "volume": "10078",
      "turnover": "246501.4",
      "trades": "32"
    },
    {
      "date": "2022-12-06",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.50",
      "high": "24.95",
      "low": "24.20",
      "close": "24.80",
      "average": "24.7286",
      "volume": "2374",
      "turnover": "58705.75",
      "trades": "16"
    },
    {
      "date": "2022-12-07",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.20",
      "low": "24.55",
      "close": "25.20",
      "average": "24.8541",
      "volume": "8299",
      "turnover": "206263.9",
      "trades": "27"
    },
    {
      "date": "2022-12-08",
      "bid": "24.65",
      "ask": "25.25",
      "open": "25.20",
      "high": "25.20",
      "low": "24.55",
      "close": "24.65",
      "average": "24.7082",
      "volume": "1339",
      "turnover": "33084.3",
      "trades": "13"
    },
    {
      "date": "2022-12-09",
      "bid": "25.00",
      "ask": "25.10",
      "open": "24.20",
      "high": "25.05",
      "low": "24.20",
      "close": "25.05",
      "average": "24.4599",
      "volume": "1623",
      "turnover": "39698.35",
      "trades": "11"
    },
    {
      "date": "2022-12-12",
      "bid": "24.60",
      "ask": "25.05",
      "open": "23.95",
      "high": "25.00",
      "low": "23.95",
      "close": "24.60",
      "average": "24.406",
      "volume": "126755",
      "turnover": "3093580.05",
      "trades": "26"
    },
    {
      "date": "2022-12-13",
      "bid": "26.60",
      "ask": "27.95",
      "open": "24.00",
      "high": "27.00",
      "low": "24.00",
      "close": "27.00",
      "average": "26.0217",
      "volume": "8845",
      "turnover": "230162",
      "trades": "29"
    },
    {
      "date": "2022-12-14",
      "bid": "27.00",
      "ask": "27.50",
      "open": "28.00",
      "high": "28.00",
      "low": "27.05",
      "close": "27.50",
      "average": "27.4519",
      "volume": "85709",
      "turnover": "2354462.29",
      "trades": "23"
    },
    {
      "date": "2022-12-15",
      "bid": "26.60",
      "ask": "26.75",
      "open": "27.00",
      "high": "28.00",
      "low": "26.20",
      "close": "26.20",
      "average": "27.3896",
      "volume": "38598",
      "turnover": "1057182.64",
      "trades": "77"
    },
    {
      "date": "2022-12-16",
      "bid": "24.75",
      "ask": "25.30",
      "open": "26.50",
      "high": "26.65",
      "low": "24.80",
      "close": "25.30",
      "average": "25.6199",
      "volume": "5827",
      "turnover": "149286.95",
      "trades": "24"
    },
    {
      "date": "2022-12-19",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.75",
      "high": "24.95",
      "low": "24.10",
      "close": "24.10",
      "average": "24.4327",
      "volume": "6309",
      "turnover": "154145.65",
      "trades": "34"
    },
    {
      "date": "2022-12-20",
      "bid": "23.75",
      "ask": "24.10",
      "open": "24.10",
      "high": "25.10",
      "low": "23.75",
      "close": "24.10",
      "average": "24.2187",
      "volume": "12530",
      "turnover": "303460.6",
      "trades": "31"
    },
    {
      "date": "2022-12-21",
      "bid": "24.50",
      "ask": "25.15",
      "open": "23.80",
      "high": "25.40",
      "low": "23.75",
      "close": "24.50",
      "average": "24.3038",
      "volume": "4639",
      "turnover": "112745.15",
      "trades": "18"
    },
    {
      "date": "2022-12-22",
      "bid": "24.30",
      "ask": "24.90",
      "open": "24.95",
      "high": "24.95",
      "low": "24.35",
      "close": "24.35",
      "average": "24.3839",
      "volume": "416",
      "turnover": "10143.7",
      "trades": "6"
    },
    {
      "date": "2022-12-23",
      "bid": "24.60",
      "ask": "24.65",
      "open": "25.40",
      "high": "25.40",
      "low": "24.00",
      "close": "24.65",
      "average": "24.5878",
      "volume": "1918",
      "turnover": "47159.35",
      "trades": "12"
    },
    {
      "date": "2022-12-27",
      "bid": "24.30",
      "ask": "24.65",
      "open": "24.65",
      "high": "24.65",
      "low": "23.75",
      "close": "24.65",
      "average": "24.1128",
      "volume": "9879",
      "turnover": "238210.55",
      "trades": "33"
    },
    {
      "date": "2022-12-28",
      "bid": "23.60",
      "ask": "23.75",
      "open": "24.65",
      "high": "24.65",
      "low": "23.75",
      "close": "23.75",
      "average": "24.0291",
      "volume": "2353",
      "turnover": "56540.5",
      "trades": "13"
    },
    {
      "date": "2022-12-29",
      "bid": "24.40",
      "ask": "25.10",
      "open": "24.30",
      "high": "27.80",
      "low": "24.25",
      "close": "25.10",
      "average": "25.1529",
      "volume": "43364",
      "turnover": "1090732.45",
      "trades": "64"
    },
    {
      "date": "2022-12-30",
      "bid": "24.70",
      "ask": "25.80",
      "open": "25.10",
      "high": "27.50",
      "low": "24.50",
      "close": "25.80",
      "average": "25.6188",
      "volume": "53142",
      "turnover": "1361432",
      "trades": "54"
    },
    {
      "date": "2023-01-02",
      "bid": "25.80",
      "ask": "26.45",
      "open": "25.60",
      "high": "26.55",
      "low": "25.10",
      "close": "25.85",
      "average": "25.6036",
      "volume": "4382",
      "turnover": "112194.9",
      "trades": "19"
    },
    {
      "date": "2023-01-03",
      "bid": "25.20",
      "ask": "25.85",
      "open": "25.85",
      "high": "26.20",
      "low": "25.70",
      "close": "25.70",
      "average": "25.858",
      "volume": "3250",
      "turnover": "84038.35",
      "trades": "13"
    },
    {
      "date": "2023-01-04",
      "bid": "26.25",
      "ask": "26.40",
      "open": "26.50",
      "high": "28.00",
      "low": "26.20",
      "close": "26.40",
      "average": "27.027",
      "volume": "8005",
      "turnover": "216351.05",
      "trades": "25"
    },
    {
      "date": "2023-01-05",
      "bid": "26.00",
      "ask": "26.15",
      "open": "27.20",
      "high": "27.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.4526",
      "volume": "3743",
      "turnover": "99012",
      "trades": "11"
    },
    {
      "date": "2023-01-09",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.20",
      "high": "26.50",
      "low": "25.75",
      "close": "26.50",
      "average": "25.9978",
      "volume": "1550",
      "turnover": "40296.6",
      "trades": "18"
    },
    {
      "date": "2023-01-10",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "26.35",
      "close": "26.50",
      "average": "26.4346",
      "volume": "2294",
      "turnover": "60641",
      "trades": "7"
    },
    {
      "date": "2023-01-11",
      "bid": "26.10",
      "ask": "26.15",
      "open": "25.70",
      "high": "26.20",
      "low": "25.45",
      "close": "26.10",
      "average": "26.1317",
      "volume": "55970",
      "turnover": "1462573.55",
      "trades": "92"
    },
    {
      "date": "2023-01-12",
      "bid": "26.10",
      "ask": "26.60",
      "open": "26.55",
      "high": "26.55",
      "low": "26.10",
      "close": "26.10",
      "average": "26.2407",
      "volume": "6410",
      "turnover": "168384.85",
      "trades": "22"
    },
    {
      "date": "2023-01-13",
      "bid": "25.80",
      "ask": "26.55",
      "open": "26.00",
      "high": "26.75",
      "low": "26.00",
      "close": "26.60",
      "average": "26.2677",
      "volume": "381",
      "turnover": "10008",
      "trades": "19"
    },
    {
      "date": "2023-01-16",
      "bid": "27.15",
      "ask": "27.25",
      "open": "26.55",
      "high": "27.00",
      "low": "26.00",
      "close": "27.00",
      "average": "26.8658",
      "volume": "3057",
      "turnover": "81899.8",
      "trades": "26"
    },
    {
      "date": "2023-01-17",
      "bid": "26.75",
      "ask": "27.50",
      "open": "27.00",
      "high": "27.45",
      "low": "26.45",
      "close": "27.45",
      "average": "26.8569",
      "volume": "9346",
      "turnover": "250825.8",
      "trades": "27"
    },
    {
      "date": "2023-01-18",
      "bid": "27.65",
      "ask": "28.00",
      "open": "27.45",
      "high": "28.20",
      "low": "27.00",
      "close": "28.20",
      "average": "27.6167",
      "volume": "12595",
      "turnover": "347834.85",
      "trades": "41"
    },
    {
      "date": "2023-01-19",
      "bid": "27.00",
      "ask": "27.80",
      "open": "28.20",
      "high": "28.40",
      "low": "27.00",
      "close": "28.40",
      "average": "28.2785",
      "volume": "14824",
      "turnover": "414100.57",
      "trades": "25"
    },
    {
      "date": "2023-01-20",
      "bid": "28.00",
      "ask": "28.75",
      "open": "27.00",
      "high": "28.85",
      "low": "27.00",
      "close": "28.60",
      "average": "28.2133",
      "volume": "4380",
      "turnover": "123941.57",
      "trades": "16"
    },
    {
      "date": "2023-01-23",
      "bid": "29.60",
      "ask": "30.20",
      "open": "28.60",
      "high": "31.00",
      "low": "28.60",
      "close": "30.35",
      "average": "30.0881",
      "volume": "34075",
      "turnover": "1025329.35",
      "trades": "117"
    },
    {
      "date": "2023-01-24",
      "bid": "29.00",
      "ask": "29.60",
      "open": "29.00",
      "high": "29.60",
      "low": "28.40",
      "close": "29.00",
      "average": "29.1588",
      "volume": "8556",
      "turnover": "249482.7",
      "trades": "44"
    },
    {
      "date": "2023-01-25",
      "bid": "28.40",
      "ask": "28.60",
      "open": "29.45",
      "high": "29.45",
      "low": "28.35",
      "close": "28.40",
      "average": "28.6992",
      "volume": "3340",
      "turnover": "95855.25",
      "trades": "19"
    },
    {
      "date": "2023-01-26",
      "bid": "28.60",
      "ask": "29.45",
      "open": "28.10",
      "high": "29.50",
      "low": "28.00",
      "close": "29.50",
      "average": "28.9767",
      "volume": "16413",
      "turnover": "475579.2",
      "trades": "48"
    },
    {
      "date": "2023-01-27",
      "bid": "27.65",
      "ask": "28.05",
      "open": "29.50",
      "high": "29.60",
      "low": "27.70",
      "close": "28.05",
      "average": "29.0508",
      "volume": "16841",
      "turnover": "489243.85",
      "trades": "48"
    },
    {
      "date": "2023-01-30",
      "bid": "27.05",
      "ask": "27.10",
      "open": "27.20",
      "high": "27.55",
      "low": "26.85",
      "close": "27.10",
      "average": "27.2866",
      "volume": "15013",
      "turnover": "409653.3",
      "trades": "39"
    },
    {
      "date": "2023-01-31",
      "bid": "27.00",
      "ask": "27.80",
      "open": "25.30",
      "high": "27.30",
      "low": "25.30",
      "close": "27.30",
      "average": "26.3059",
      "volume": "58048",
      "turnover": "1527005.25",
      "trades": "33"
    },
    {
      "date": "2023-02-01",
      "bid": "27.10",
      "ask": "27.25",
      "open": "27.00",
      "high": "27.30",
      "low": "26.55",
      "close": "27.25",
      "average": "26.9733",
      "volume": "6717",
      "turnover": "181179.95",
      "trades": "30"
    },
    {
      "date": "2023-02-02",
      "bid": "29.10",
      "ask": "29.40",
      "open": "26.85",
      "high": "30.95",
      "low": "26.25",
      "close": "29.40",
      "average": "27.7839",
      "volume": "19252",
      "turnover": "538046.15",
      "trades": "83"
    },
    {
      "date": "2023-02-03",
      "bid": "29.30",
      "ask": "29.60",
      "open": "29.40",
      "high": "29.60",
      "low": "29.00",
      "close": "29.60",
      "average": "29.3619",
      "volume": "12175",
      "turnover": "357481.6",
      "trades": "26"
    },
    {
      "date": "2023-02-06",
      "bid": "27.20",
      "ask": "27.75",
      "open": "29.00",
      "high": "29.70",
      "low": "27.20",
      "close": "27.70",
      "average": "28.6354",
      "volume": "8411",
      "turnover": "240852.1",
      "trades": "37"
    },
    {
      "date": "2023-02-07",
      "bid": "26.55",
      "ask": "26.95",
      "open": "27.00",
      "high": "27.25",
      "low": "26.50",
      "close": "26.90",
      "average": "26.7765",
      "volume": "47001",
      "turnover": "1258346.37",
      "trades": "39"
    },
    {
      "date": "2023-02-08",
      "bid": "26.10",
      "ask": "26.25",
      "open": "26.50",
      "high": "26.80",
      "low": "26.05",
      "close": "26.20",
      "average": "26.3775",
      "volume": "32813",
      "turnover": "869406.7",
      "trades": "58"
    },
    {
      "date": "2023-02-09",
      "bid": "25.15",
      "ask": "25.60",
      "open": "25.95",
      "high": "26.20",
      "low": "24.15",
      "close": "25.60",
      "average": "25.4177",
      "volume": "20189",
      "turnover": "512107.38",
      "trades": "68"
    },
    {
      "date": "2023-02-10",
      "bid": "25.20",
      "ask": "25.65",
      "open": "25.55",
      "high": "25.60",
      "low": "25.10",
      "close": "25.60",
      "average": "25.4187",
      "volume": "3906",
      "turnover": "99181.78",
      "trades": "26"
    },
    {
      "date": "2023-02-13",
      "bid": "26.10",
      "ask": "26.50",
      "open": "25.60",
      "high": "26.50",
      "low": "25.60",
      "close": "26.50",
      "average": "26.0462",
      "volume": "11489",
      "turnover": "299121.6",
      "trades": "32"
    },
    {
      "date": "2023-02-14",
      "bid": "26.60",
      "ask": "27.05",
      "open": "26.55",
      "high": "27.10",
      "low": "26.05",
      "close": "27.10",
      "average": "26.7458",
      "volume": "6703",
      "turnover": "179276.8",
      "trades": "18"
    },
    {
      "date": "2023-02-15",
      "bid": "26.30",
      "ask": "26.80",
      "open": "26.60",
      "high": "27.15",
      "low": "26.60",
      "close": "26.80",
      "average": "26.6327",
      "volume": "2875",
      "turnover": "76569",
      "trades": "9"
    },
    {
      "date": "2023-02-16",
      "bid": "26.15",
      "ask": "26.30",
      "open": "26.30",
      "high": "27.00",
      "low": "26.20",
      "close": "26.30",
      "average": "26.4337",
      "volume": "9471",
      "turnover": "250353.8",
      "trades": "20"
    },
    {
      "date": "2023-02-17",
      "bid": "25.65",
      "ask": "26.15",
      "open": "26.70",
      "high": "26.70",
      "low": "25.70",
      "close": "25.70",
      "average": "26.0936",
      "volume": "2154",
      "turnover": "56205.6",
      "trades": "10"
    },
    {
      "date": "2023-02-20",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.65",
      "high": "25.80",
      "low": "25.00",
      "close": "25.50",
      "average": "25.4453",
      "volume": "4634",
      "turnover": "117913.6",
      "trades": "32"
    },
    {
      "date": "2023-02-21",
      "bid": "24.40",
      "ask": "24.60",
      "open": "25.10",
      "high": "25.55",
      "low": "24.40",
      "close": "24.40",
      "average": "25.1118",
      "volume": "9859",
      "turnover": "247576.75",
      "trades": "24"
    },
    {
      "date": "2023-02-22",
      "bid": "24.05",
      "ask": "24.25",
      "open": "24.50",
      "high": "25.00",
      "low": "24.15",
      "close": "24.15",
      "average": "24.5031",
      "volume": "9843",
      "turnover": "241184.15",
      "trades": "27"
    },
    {
      "date": "2023-02-23",
      "bid": "23.50",
      "ask": "23.85",
      "open": "24.30",
      "high": "24.30",
      "low": "23.65",
      "close": "23.85",
      "average": "23.9689",
      "volume": "1595",
      "turnover": "38230.4",
      "trades": "13"
    },
    {
      "date": "2023-02-24",
      "bid": "23.40",
      "ask": "23.55",
      "open": "23.85",
      "high": "23.95",
      "low": "23.00",
      "close": "23.55",
      "average": "23.5105",
      "volume": "13131",
      "turnover": "308716.55",
      "trades": "43"
    },
    {
      "date": "2023-02-27",
      "bid": "22.70",
      "ask": "22.90",
      "open": "23.45",
      "high": "23.50",
      "low": "22.00",
      "close": "22.90",
      "average": "22.8073",
      "volume": "15539",
      "turnover": "354403.15",
      "trades": "67"
    },
    {
      "date": "2023-02-28",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.90",
      "high": "23.05",
      "low": "22.05",
      "close": "22.50",
      "average": "22.337",
      "volume": "9528",
      "turnover": "212935.08",
      "trades": "45"
    },
    {
      "date": "2023-03-01",
      "bid": "22.35",
      "ask": "22.55",
      "open": "22.50",
      "high": "23.70",
      "low": "22.40",
      "close": "22.40",
      "average": "22.7099",
      "volume": "22099",
      "turnover": "501120.2",
      "trades": "78"
    },
    {
      "date": "2023-03-02",
      "bid": "21.75",
      "ask": "21.85",
      "open": "22.70",
      "high": "22.70",
      "low": "21.65",
      "close": "21.90",
      "average": "22.0457",
      "volume": "7732",
      "turnover": "169356.73",
      "trades": "29"
    },
    {
      "date": "2023-03-03",
      "bid": "21.70",
      "ask": "22.00",
      "open": "21.90",
      "high": "22.30",
      "low": "21.70",
      "close": "21.80",
      "average": "22.0318",
      "volume": "10362",
      "turnover": "228293.5",
      "trades": "26"
    },
    {
      "date": "2023-03-06",
      "bid": "21.35",
      "ask": "21.50",
      "open": "22.40",
      "high": "22.40",
      "low": "21.35",
      "close": "21.50",
      "average": "21.5786",
      "volume": "8140",
      "turnover": "175649.95",
      "trades": "29"
    },
    {
      "date": "2023-03-07",
      "bid": "21.10",
      "ask": "21.40",
      "open": "21.50",
      "high": "21.50",
      "low": "20.80",
      "close": "21.40",
      "average": "21.0342",
      "volume": "23748",
      "turnover": "499520.9",
      "trades": "43"
    },
    {
      "date": "2023-03-08",
      "bid": "21.25",
      "ask": "21.50",
      "open": "21.50",
      "high": "22.00",
      "low": "21.00",
      "close": "21.35",
      "average": "21.5313",
      "volume": "25696",
      "turnover": "553269.5",
      "trades": "67"
    },
    {
      "date": "2023-03-09",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.55",
      "high": "21.55",
      "low": "21.15",
      "close": "21.20",
      "average": "21.2437",
      "volume": "1003137",
      "turnover": "20066641.45",
      "trades": "23"
    },
    {
      "date": "2023-03-10",
      "bid": "20.80",
      "ask": "21.20",
      "open": "21.35",
      "high": "21.95",
      "low": "20.80",
      "close": "20.80",
      "average": "21.1883",
      "volume": "268980",
      "turnover": "5518206",
      "trades": "34"
    },
    {
      "date": "2023-03-13",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.80",
      "high": "21.35",
      "low": "20.75",
      "close": "21.00",
      "average": "21.0153",
      "volume": "11340",
      "turnover": "238314",
      "trades": "33"
    },
    {
      "date": "2023-03-14",
      "bid": "22.30",
      "ask": "22.85",
      "open": "21.35",
      "high": "23.05",
      "low": "21.20",
      "close": "22.75",
      "average": "22.3629",
      "volume": "32064",
      "turnover": "725937.95",
      "trades": "54"
    },
    {
      "date": "2023-03-15",
      "bid": "22.30",
      "ask": "22.80",
      "open": "22.30",
      "high": "22.85",
      "low": "22.05",
      "close": "22.30",
      "average": "22.2812",
      "volume": "8934",
      "turnover": "199060.35",
      "trades": "24"
    },
    {
      "date": "2023-03-16",
      "bid": "21.75",
      "ask": "21.80",
      "open": "21.75",
      "high": "22.15",
      "low": "21.30",
      "close": "21.75",
      "average": "21.7192",
      "volume": "9848",
      "turnover": "214164.68",
      "trades": "32"
    },
    {
      "date": "2023-03-17",
      "bid": "21.40",
      "ask": "21.70",
      "open": "21.40",
      "high": "21.90",
      "low": "21.40",
      "close": "21.50",
      "average": "21.6493",
      "volume": "12504",
      "turnover": "270702.9",
      "trades": "15"
    },
    {
      "date": "2023-03-20",
      "bid": "20.60",
      "ask": "21.00",
      "open": "21.50",
      "high": "21.50",
      "low": "20.65",
      "close": "21.00",
      "average": "21.3521",
      "volume": "30819",
      "turnover": "658051.8",
      "trades": "27"
    },
    {
      "date": "2023-03-21",
      "bid": "20.65",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.50",
      "low": "20.85",
      "close": "20.85",
      "average": "21.1181",
      "volume": "5248",
      "turnover": "110827.6",
      "trades": "19"
    },
    {
      "date": "2023-03-22",
      "bid": "19.40",
      "ask": "20.00",
      "open": "20.85",
      "high": "20.85",
      "low": "19.50",
      "close": "19.50",
      "average": "20.0933",
      "volume": "8918",
      "turnover": "179192.33",
      "trades": "38"
    },
    {
      "date": "2023-03-23",
      "bid": "19.12",
      "ask": "19.48",
      "open": "19.52",
      "high": "19.56",
      "low": "19.04",
      "close": "19.12",
      "average": "19.4892",
      "volume": "30317",
      "turnover": "590855.56",
      "trades": "42"
    },
    {
      "date": "2023-03-24",
      "bid": "18.38",
      "ask": "18.40",
      "open": "19.10",
      "high": "19.10",
      "low": "17.80",
      "close": "18.40",
      "average": "18.2644",
      "volume": "28851",
      "turnover": "526944.84",
      "trades": "61"
    },
    {
      "date": "2023-03-27",
      "bid": "18.14",
      "ask": "19.06",
      "open": "18.40",
      "high": "19.50",
      "low": "18.00",
      "close": "19.44",
      "average": "18.7974",
      "volume": "33043",
      "turnover": "626582.1",
      "trades": "54"
    },
    {
      "date": "2023-03-28",
      "bid": "18.52",
      "ask": "18.70",
      "open": "18.50",
      "high": "19.10",
      "low": "18.50",
      "close": "18.52",
      "average": "18.8943",
      "volume": "25929",
      "turnover": "489910.96",
      "trades": "46"
    },
    {
      "date": "2023-03-29",
      "bid": "18.50",
      "ask": "18.70",
      "open": "19.16",
      "high": "19.16",
      "low": "18.50",
      "close": "18.50",
      "average": "18.6528",
      "volume": "12016",
      "turnover": "224131.5",
      "trades": "24"
    },
    {
      "date": "2023-03-30",
      "bid": "18.10",
      "ask": "18.40",
      "open": "18.38",
      "high": "18.82",
      "low": "18.02",
      "close": "18.30",
      "average": "18.2248",
      "volume": "32979",
      "turnover": "601035.64",
      "trades": "35"
    },
    {
      "date": "2023-03-31",
      "bid": "18.72",
      "ask": "18.90",
      "open": "18.30",
      "high": "19.30",
      "low": "18.26",
      "close": "18.90",
      "average": "18.7976",
      "volume": "8408",
      "turnover": "158050.64",
      "trades": "28"
    },
    {
      "date": "2023-04-03",
      "bid": "20.70",
      "ask": "21.40",
      "open": "18.90",
      "high": "21.60",
      "low": "17.95",
      "close": "21.50",
      "average": "20.0313",
      "volume": "43818",
      "turnover": "878826.05",
      "trades": "112"
    },
    {
      "date": "2023-04-04",
      "bid": "21.60",
      "ask": "22.20",
      "open": "21.80",
      "high": "22.80",
      "low": "20.80",
      "close": "22.20",
      "average": "21.7124",
      "volume": "16710",
      "turnover": "362815",
      "trades": "76"
    },
    {
      "date": "2023-04-05",
      "bid": "19.25",
      "ask": "19.70",
      "open": "21.80",
      "high": "22.40",
      "low": "19.20",
      "close": "19.25",
      "average": "20.1973",
      "volume": "22250",
      "turnover": "449389.3",
      "trades": "94"
    },
    {
      "date": "2023-04-06",
      "bid": "19.75",
      "ask": "20.40",
      "open": "19.45",
      "high": "20.20",
      "low": "18.65",
      "close": "19.75",
      "average": "19.3323",
      "volume": "7615",
      "turnover": "147215.1",
      "trades": "51"
    },
    {
      "date": "2023-04-11",
      "bid": "19.35",
      "ask": "19.70",
      "open": "19.75",
      "high": "20.30",
      "low": "19.35",
      "close": "19.90",
      "average": "19.8062",
      "volume": "1763",
      "turnover": "34918.4",
      "trades": "24"
    },
    {
      "date": "2023-04-12",
      "bid": "20.50",
      "ask": "20.80",
      "open": "19.85",
      "high": "20.80",
      "low": "19.85",
      "close": "20.80",
      "average": "20.6709",
      "volume": "20289",
      "turnover": "419390.9",
      "trades": "35"
    },
    {
      "date": "2023-04-13",
      "bid": "20.20",
      "ask": "20.60",
      "open": "20.80",
      "high": "20.80",
      "low": "20.00",
      "close": "20.40",
      "average": "20.4548",
      "volume": "4481",
      "turnover": "91658.1",
      "trades": "26"
    },
    {
      "date": "2023-04-14",
      "bid": "21.30",
      "ask": "21.80",
      "open": "20.80",
      "high": "21.50",
      "low": "20.50",
      "close": "21.50",
      "average": "20.8516",
      "volume": "13780",
      "turnover": "287335.7",
      "trades": "33"
    },
    {
      "date": "2023-04-17",
      "bid": "21.80",
      "ask": "22.10",
      "open": "21.90",
      "high": "22.10",
      "low": "21.10",
      "close": "21.80",
      "average": "21.6974",
      "volume": "34817",
      "turnover": "755436.7",
      "trades": "37"
    },
    {
      "date": "2023-04-18",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.80",
      "high": "22.40",
      "low": "21.40",
      "close": "21.40",
      "average": "21.6617",
      "volume": "2834",
      "turnover": "61569",
      "trades": "23"
    },
    {
      "date": "2023-04-19",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.70",
      "high": "21.70",
      "low": "21.00",
      "close": "21.30",
      "average": "21.1555",
      "volume": "573",
      "turnover": "12122.1",
      "trades": "10"
    },
    {
      "date": "2023-04-20",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.30",
      "high": "21.30",
      "low": "20.80",
      "close": "20.80",
      "average": "20.9177",
      "volume": "3528",
      "turnover": "73797.5",
      "trades": "16"
    },
    {
      "date": "2023-04-21",
      "bid": "20.60",
      "ask": "21.30",
      "open": "20.80",
      "high": "21.30",
      "low": "20.60",
      "close": "20.60",
      "average": "20.9991",
      "volume": "2445",
      "turnover": "51342.9",
      "trades": "14"
    },
    {
      "date": "2023-04-24",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.60",
      "high": "21.90",
      "low": "20.50",
      "close": "20.50",
      "average": "20.7846",
      "volume": "3958",
      "turnover": "82265.3",
      "trades": "14"
    },
    {
      "date": "2023-04-25",
      "bid": "19.55",
      "ask": "19.90",
      "open": "20.50",
      "high": "21.00",
      "low": "19.40",
      "close": "19.90",
      "average": "20.0425",
      "volume": "2685",
      "turnover": "53814.1",
      "trades": "37"
    },
    {
      "date": "2023-04-26",
      "bid": "19.60",
      "ask": "19.95",
      "open": "20.00",
      "high": "20.00",
      "low": "19.55",
      "close": "19.95",
      "average": "19.8134",
      "volume": "1707",
      "turnover": "33821.5",
      "trades": "19"
    },
    {
      "date": "2023-04-27",
      "bid": "19.70",
      "ask": "19.80",
      "open": "20.40",
      "high": "20.40",
      "low": "19.65",
      "close": "19.70",
      "average": "20.0523",
      "volume": "2095",
      "turnover": "42009.65",
      "trades": "20"
    },
    {
      "date": "2023-04-28",
      "bid": "19.45",
      "ask": "19.95",
      "open": "20.00",
      "high": "20.00",
      "low": "18.80",
      "close": "19.40",
      "average": "19.4833",
      "volume": "3881",
      "turnover": "75614.75",
      "trades": "19"
    },
    {
      "date": "2023-05-02",
      "bid": "18.30",
      "ask": "18.45",
      "open": "19.00",
      "high": "19.25",
      "low": "18.30",
      "close": "18.30",
      "average": "18.7666",
      "volume": "6865",
      "turnover": "128633.85",
      "trades": "24"
    },
    {
      "date": "2023-05-03",
      "bid": "18.20",
      "ask": "18.55",
      "open": "19.00",
      "high": "19.45",
      "low": "17.85",
      "close": "18.20",
      "average": "18.404",
      "volume": "22323",
      "turnover": "410833.35",
      "trades": "40"
    },
    {
      "date": "2023-05-04",
      "bid": "19.25",
      "ask": "19.30",
      "open": "18.20",
      "high": "19.30",
      "low": "17.90",
      "close": "19.30",
      "average": "18.5717",
      "volume": "1678",
      "turnover": "31163.25",
      "trades": "27"
    },
    {
      "date": "2023-05-05",
      "bid": "19.45",
      "ask": "19.50",
      "open": "19.70",
      "high": "19.70",
      "low": "19.40",
      "close": "19.45",
      "average": "19.5145",
      "volume": "1629",
      "turnover": "31789.05",
      "trades": "15"
    },
    {
      "date": "2023-05-08",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.45",
      "high": "19.65",
      "low": "19.05",
      "close": "19.60",
      "average": "19.3567",
      "volume": "5789",
      "turnover": "112056.2",
      "trades": "19"
    },
    {
      "date": "2023-05-09",
      "bid": "18.00",
      "ask": "18.05",
      "open": "19.60",
      "high": "19.60",
      "low": "18.05",
      "close": "18.05",
      "average": "18.7071",
      "volume": "10849",
      "turnover": "202953.5",
      "trades": "31"
    },
    {
      "date": "2023-05-10",
      "bid": "18.05",
      "ask": "18.65",
      "open": "18.65",
      "high": "18.65",
      "low": "18.05",
      "close": "18.10",
      "average": "18.3425",
      "volume": "5166",
      "turnover": "94757.15",
      "trades": "24"
    },
    {
      "date": "2023-05-11",
      "bid": "17.95",
      "ask": "18.00",
      "open": "18.65",
      "high": "19.60",
      "low": "17.95",
      "close": "18.00",
      "average": "18.1321",
      "volume": "174381",
      "turnover": "3161892.55",
      "trades": "125"
    },
    {
      "date": "2023-05-12",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.95",
      "high": "17.95",
      "low": "17.00",
      "close": "17.75",
      "average": "17.675",
      "volume": "10902",
      "turnover": "192692.85",
      "trades": "39"
    },
    {
      "date": "2023-05-15",
      "bid": "17.70",
      "ask": "17.75",
      "open": "17.60",
      "high": "17.75",
      "low": "17.10",
      "close": "17.75",
      "average": "17.5556",
      "volume": "10622",
      "turnover": "186476",
      "trades": "28"
    },
    {
      "date": "2023-05-16",
      "bid": "17.90",
      "ask": "18.35",
      "open": "17.50",
      "high": "18.70",
      "low": "17.50",
      "close": "17.90",
      "average": "18.0829",
      "volume": "13064",
      "turnover": "236235.3",
      "trades": "32"
    },
    {
      "date": "2023-05-17",
      "bid": "17.85",
      "ask": "18.20",
      "open": "17.90",
      "high": "17.90",
      "low": "17.85",
      "close": "17.85",
      "average": "17.8579",
      "volume": "210",
      "turnover": "3750.15",
      "trades": "2"
    },
    {
      "date": "2023-05-19",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.85",
      "high": "17.85",
      "low": "17.60",
      "close": "17.60",
      "average": "17.8303",
      "volume": "2004",
      "turnover": "35732",
      "trades": "17"
    },
    {
      "date": "2023-05-22",
      "bid": "17.20",
      "ask": "17.45",
      "open": "17.65",
      "high": "17.65",
      "low": "17.45",
      "close": "17.45",
      "average": "17.5363",
      "volume": "6751",
      "turnover": "118387.55",
      "trades": "18"
    },
    {
      "date": "2023-05-23",
      "bid": "17.20",
      "ask": "17.45",
      "open": "17.45",
      "high": "17.45",
      "low": "17.10",
      "close": "17.45",
      "average": "17.1876",
      "volume": "11911",
      "turnover": "204721.8",
      "trades": "33"
    },
    {
      "date": "2023-05-24",
      "bid": "17.50",
      "ask": "17.75",
      "open": "17.45",
      "high": "17.75",
      "low": "17.45",
      "close": "17.75",
      "average": "17.7344",
      "volume": "11090",
      "turnover": "196674.3",
      "trades": "10"
    },
    {
      "date": "2023-05-25",
      "bid": "17.50",
      "ask": "17.95",
      "open": "17.40",
      "high": "17.95",
      "low": "17.40",
      "close": "17.50",
      "average": "17.511",
      "volume": "3478",
      "turnover": "60903.1",
      "trades": "14"
    },
    {
      "date": "2023-05-26",
      "bid": "18.30",
      "ask": "18.40",
      "open": "17.50",
      "high": "18.60",
      "low": "17.50",
      "close": "18.40",
      "average": "18.3518",
      "volume": "10934",
      "turnover": "200658.6",
      "trades": "35"
    },
    {
      "date": "2023-05-29",
      "bid": "18.00",
      "ask": "18.25",
      "open": "19.00",
      "high": "19.05",
      "low": "18.25",
      "close": "18.25",
      "average": "18.6818",
      "volume": "2983",
      "turnover": "55727.95",
      "trades": "18"
    },
    {
      "date": "2023-05-30",
      "bid": "17.60",
      "ask": "17.85",
      "open": "18.25",
      "high": "18.30",
      "low": "17.50",
      "close": "17.85",
      "average": "17.813",
      "volume": "6785",
      "turnover": "120861.15",
      "trades": "24"
    },
    {
      "date": "2023-05-31",
      "bid": "16.60",
      "ask": "17.00",
      "open": "17.50",
      "high": "17.55",
      "low": "16.60",
      "close": "16.95",
      "average": "17.2374",
      "volume": "12404",
      "turnover": "213820.25",
      "trades": "38"
    },
    {
      "date": "2023-06-01",
      "bid": "15.55",
      "ask": "15.70",
      "open": "16.60",
      "high": "16.90",
      "low": "15.00",
      "close": "15.55",
      "average": "16.0554",
      "volume": "35198",
      "turnover": "565116.7",
      "trades": "83"
    },
    {
      "date": "2023-06-02",
      "bid": "16.15",
      "ask": "16.40",
      "open": "15.95",
      "high": "16.60",
      "low": "15.95",
      "close": "16.40",
      "average": "16.3754",
      "volume": "12273",
      "turnover": "200975.15",
      "trades": "31"
    },
    {
      "date": "2023-06-05",
      "bid": "17.00",
      "ask": "17.50",
      "open": "16.55",
      "high": "18.35",
      "low": "16.40",
      "close": "17.05",
      "average": "17.1465",
      "volume": "15591",
      "turnover": "267330.55",
      "trades": "36"
    },
    {
      "date": "2023-06-07",
      "bid": "17.05",
      "ask": "17.10",
      "open": "17.00",
      "high": "17.60",
      "low": "17.00",
      "close": "17.10",
      "average": "17.1249",
      "volume": "1231",
      "turnover": "21080.8",
      "trades": "18"
    },
    {
      "date": "2023-06-08",
      "bid": "17.40",
      "ask": "17.65",
      "open": "17.40",
      "high": "18.35",
      "low": "17.40",
      "close": "17.65",
      "average": "17.6384",
      "volume": "15787",
      "turnover": "278457.2",
      "trades": "19"
    },
    {
      "date": "2023-06-09",
      "bid": "17.10",
      "ask": "17.30",
      "open": "17.75",
      "high": "17.75",
      "low": "16.85",
      "close": "17.30",
      "average": "17.0137",
      "volume": "1201",
      "turnover": "20433.4",
      "trades": "12"
    },
    {
      "date": "2023-06-12",
      "bid": "15.85",
      "ask": "16.05",
      "open": "17.25",
      "high": "17.25",
      "low": "15.95",
      "close": "16.10",
      "average": "16.4301",
      "volume": "55541",
      "turnover": "912542.9",
      "trades": "98"
    },
    {
      "date": "2023-06-13",
      "bid": "16.55",
      "ask": "16.70",
      "open": "16.10",
      "high": "16.70",
      "low": "15.90",
      "close": "16.60",
      "average": "16.5104",
      "volume": "155571",
      "turnover": "2573017.75",
      "trades": "32"
    },
    {
      "date": "2023-06-14",
      "bid": "16.60",
      "ask": "16.85",
      "open": "16.70",
      "high": "16.95",
      "low": "16.50",
      "close": "16.85",
      "average": "16.6956",
      "volume": "205304",
      "turnover": "3427674.65",
      "trades": "13"
    },
    {
      "date": "2023-06-15",
      "bid": "16.10",
      "ask": "16.50",
      "open": "16.55",
      "high": "16.55",
      "low": "16.35",
      "close": "16.50",
      "average": "16.4607",
      "volume": "8701",
      "turnover": "143224.65",
      "trades": "16"
    },
    {
      "date": "2023-06-16",
      "bid": "16.20",
      "ask": "16.50",
      "open": "16.05",
      "high": "17.95",
      "low": "16.00",
      "close": "16.50",
      "average": "16.243",
      "volume": "10607",
      "turnover": "172290",
      "trades": "13"
    },
    {
      "date": "2023-06-19",
      "bid": "16.10",
      "ask": "16.55",
      "open": "16.50",
      "high": "17.00",
      "low": "15.95",
      "close": "16.65",
      "average": "16.5344",
      "volume": "6757",
      "turnover": "111722.85",
      "trades": "27"
    },
    {
      "date": "2023-06-20",
      "bid": "16.15",
      "ask": "16.20",
      "open": "16.60",
      "high": "16.60",
      "low": "16.20",
      "close": "16.20",
      "average": "16.371",
      "volume": "129067",
      "turnover": "2112956.54",
      "trades": "15"
    },
    {
      "date": "2023-06-21",
      "bid": "15.95",
      "ask": "16.05",
      "open": "15.85",
      "high": "16.10",
      "low": "15.80",
      "close": "16.05",
      "average": "15.9258",
      "volume": "13916",
      "turnover": "221623.9",
      "trades": "15"
    },
    {
      "date": "2023-06-22",
      "bid": "16.10",
      "ask": "16.60",
      "open": "15.85",
      "high": "16.30",
      "low": "15.80",
      "close": "16.20",
      "average": "15.9202",
      "volume": "13747",
      "turnover": "218769.65",
      "trades": "24"
    },
    {
      "date": "2023-06-26",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.60",
      "high": "16.90",
      "low": "16.20",
      "close": "16.65",
      "average": "16.524",
      "volume": "5304",
      "turnover": "87643.55",
      "trades": "13"
    },
    {
      "date": "2023-06-27",
      "bid": "16.40",
      "ask": "16.70",
      "open": "17.00",
      "high": "17.00",
      "low": "16.45",
      "close": "16.80",
      "average": "16.7146",
      "volume": "153684",
      "turnover": "2566576.7",
      "trades": "12"
    },
    {
      "date": "2023-06-28",
      "bid": "16.35",
      "ask": "16.65",
      "open": "16.85",
      "high": "16.85",
      "low": "16.30",
      "close": "16.65",
      "average": "16.6308",
      "volume": "921",
      "turnover": "15317",
      "trades": "11"
    },
    {
      "date": "2023-06-29",
      "bid": "16.00",
      "ask": "16.45",
      "open": "16.35",
      "high": "16.45",
      "low": "16.00",
      "close": "16.35",
      "average": "16.1345",
      "volume": "10714",
      "turnover": "172864.9",
      "trades": "24"
    },
    {
      "date": "2023-06-30",
      "bid": "16.20",
      "ask": "16.65",
      "open": "16.35",
      "high": "17.25",
      "low": "15.95",
      "close": "16.60",
      "average": "16.3337",
      "volume": "7493",
      "turnover": "122388.05",
      "trades": "27"
    },
    {
      "date": "2023-07-03",
      "bid": "15.95",
      "ask": "16.05",
      "open": "16.60",
      "high": "16.60",
      "low": "15.70",
      "close": "16.05",
      "average": "15.9982",
      "volume": "30427",
      "turnover": "486776.4",
      "trades": "53"
    },
    {
      "date": "2023-07-04",
      "bid": "16.95",
      "ask": "17.00",
      "open": "16.05",
      "high": "17.05",
      "low": "15.50",
      "close": "17.00",
      "average": "15.9217",
      "volume": "36521",
      "turnover": "581476.85",
      "trades": "46"
    },
    {
      "date": "2023-07-05",
      "bid": "16.50",
      "ask": "16.70",
      "open": "17.00",
      "high": "17.00",
      "low": "16.55",
      "close": "16.70",
      "average": "16.911",
      "volume": "3213",
      "turnover": "54335.2",
      "trades": "12"
    },
    {
      "date": "2023-07-06",
      "bid": "16.05",
      "ask": "16.50",
      "open": "16.70",
      "high": "16.80",
      "low": "16.35",
      "close": "16.50",
      "average": "16.5439",
      "volume": "768",
      "turnover": "12705.7",
      "trades": "14"
    },
    {
      "date": "2023-07-07",
      "bid": "16.25",
      "ask": "16.65",
      "open": "16.30",
      "high": "17.20",
      "low": "16.20",
      "close": "16.65",
      "average": "16.5188",
      "volume": "8922",
      "turnover": "147380.8",
      "trades": "29"
    },
    {
      "date": "2023-07-10",
      "bid": "16.75",
      "ask": "16.85",
      "open": "16.65",
      "high": "16.80",
      "low": "16.65",
      "close": "16.75",
      "average": "16.7489",
      "volume": "2515",
      "turnover": "42123.6",
      "trades": "18"
    },
    {
      "date": "2023-07-11",
      "bid": "17.00",
      "ask": "17.50",
      "open": "16.75",
      "high": "17.20",
      "low": "16.25",
      "close": "17.00",
      "average": "16.9258",
      "volume": "3437",
      "turnover": "58173.95",
      "trades": "12"
    },
    {
      "date": "2023-07-12",
      "bid": "17.20",
      "ask": "17.45",
      "open": "17.20",
      "high": "17.50",
      "low": "16.80",
      "close": "17.50",
      "average": "17.3327",
      "volume": "4352",
      "turnover": "75431.95",
      "trades": "23"
    },
    {
      "date": "2023-07-13",
      "bid": "17.60",
      "ask": "17.85",
      "open": "17.95",
      "high": "17.95",
      "low": "17.40",
      "close": "17.85",
      "average": "17.53",
      "volume": "7800",
      "turnover": "136733.95",
      "trades": "18"
    },
    {
      "date": "2023-07-14",
      "bid": "17.10",
      "ask": "17.40",
      "open": "17.85",
      "high": "18.60",
      "low": "17.05",
      "close": "17.05",
      "average": "17.8483",
      "volume": "12916",
      "turnover": "230528.8",
      "trades": "29"
    },
    {
      "date": "2023-07-17",
      "bid": "16.00",
      "ask": "16.25",
      "open": "17.05",
      "high": "17.10",
      "low": "15.75",
      "close": "16.30",
      "average": "16.3151",
      "volume": "20311",
      "turnover": "331376.9",
      "trades": "68"
    },
    {
      "date": "2023-07-18",
      "bid": "15.90",
      "ask": "15.95",
      "open": "16.30",
      "high": "16.30",
      "low": "15.80",
      "close": "15.90",
      "average": "16.0562",
      "volume": "6000",
      "turnover": "96337.05",
      "trades": "21"
    },
    {
      "date": "2023-07-19",
      "bid": "17.70",
      "ask": "18.20",
      "open": "16.25",
      "high": "18.15",
      "low": "15.70",
      "close": "18.15",
      "average": "16.8854",
      "volume": "28180",
      "turnover": "475830.7",
      "trades": "59"
    },
    {
      "date": "2023-07-20",
      "bid": "17.70",
      "ask": "18.10",
      "open": "18.15",
      "high": "18.15",
      "low": "17.70",
      "close": "17.70",
      "average": "18.0475",
      "volume": "729",
      "turnover": "13156.65",
      "trades": "14"
    },
    {
      "date": "2023-07-21",
      "bid": "16.30",
      "ask": "16.80",
      "open": "18.35",
      "high": "18.35",
      "low": "16.30",
      "close": "16.80",
      "average": "16.9787",
      "volume": "16343",
      "turnover": "277482.6",
      "trades": "24"
    },
    {
      "date": "2023-07-24",
      "bid": "16.85",
      "ask": "17.35",
      "open": "16.30",
      "high": "17.35",
      "low": "16.30",
      "close": "17.35",
      "average": "16.8838",
      "volume": "9956",
      "turnover": "168094.85",
      "trades": "24"
    },
    {
      "date": "2023-07-25",
      "bid": "17.05",
      "ask": "17.10",
      "open": "17.30",
      "high": "17.35",
      "low": "17.10",
      "close": "17.10",
      "average": "17.1602",
      "volume": "5353",
      "turnover": "91858.75",
      "trades": "16"
    },
    {
      "date": "2023-07-26",
      "bid": "17.10",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.50",
      "low": "16.50",
      "close": "17.50",
      "average": "17.2004",
      "volume": "34864",
      "turnover": "599676.1",
      "trades": "41"
    },
    {
      "date": "2023-07-27",
      "bid": "17.05",
      "ask": "17.35",
      "open": "17.50",
      "high": "18.10",
      "low": "16.70",
      "close": "17.35",
      "average": "17.674",
      "volume": "12589",
      "turnover": "222497.95",
      "trades": "37"
    },
    {
      "date": "2023-07-28",
      "bid": "16.85",
      "ask": "17.10",
      "open": "17.50",
      "high": "17.50",
      "low": "15.70",
      "close": "17.05",
      "average": "16.3489",
      "volume": "32929",
      "turnover": "539679.73",
      "trades": "48"
    },
    {
      "date": "2023-07-31",
      "bid": "17.05",
      "ask": "17.10",
      "open": "17.05",
      "high": "17.05",
      "low": "16.40",
      "close": "17.00",
      "average": "16.7041",
      "volume": "13319",
      "turnover": "222697.98",
      "trades": "38"
    },
    {
      "date": "2023-08-01",
      "bid": "16.90",
      "ask": "17.20",
      "open": "17.30",
      "high": "17.30",
      "low": "16.90",
      "close": "17.00",
      "average": "17.1147",
      "volume": "2365",
      "turnover": "40476.2",
      "trades": "9"
    },
    {
      "date": "2023-08-02",
      "bid": "17.15",
      "ask": "17.45",
      "open": "17.25",
      "high": "17.50",
      "low": "16.90",
      "close": "17.15",
      "average": "17.3876",
      "volume": "6707",
      "turnover": "116618.6",
      "trades": "12"
    },
    {
      "date": "2023-08-03",
      "bid": "16.70",
      "ask": "17.20",
      "open": "17.45",
      "high": "17.55",
      "low": "16.70",
      "close": "16.70",
      "average": "17.3336",
      "volume": "1934",
      "turnover": "33523.1",
      "trades": "10"
    },
    {
      "date": "2023-08-04",
      "bid": "17.30",
      "ask": "17.45",
      "open": "17.25",
      "high": "17.45",
      "low": "16.75",
      "close": "17.45",
      "average": "17.2315",
      "volume": "108",
      "turnover": "1861",
      "trades": "5"
    },
    {
      "date": "2023-08-07",
      "bid": "16.90",
      "ask": "17.45",
      "open": "17.45",
      "high": "17.50",
      "low": "16.85",
      "close": "17.45",
      "average": "17.2161",
      "volume": "2225",
      "turnover": "38305.85",
      "trades": "12"
    },
    {
      "date": "2023-08-08",
      "bid": "17.05",
      "ask": "17.20",
      "open": "16.95",
      "high": "17.45",
      "low": "16.95",
      "close": "17.05",
      "average": "17.2683",
      "volume": "1035",
      "turnover": "17872.65",
      "trades": "15"
    },
    {
      "date": "2023-08-09",
      "bid": "16.75",
      "ask": "17.10",
      "open": "17.05",
      "high": "17.40",
      "low": "16.75",
      "close": "16.75",
      "average": "17.0883",
      "volume": "8736",
      "turnover": "147884.5",
      "trades": "21"
    },
    {
      "date": "2023-08-10",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.75",
      "high": "17.00",
      "low": "16.60",
      "close": "16.70",
      "average": "16.7987",
      "volume": "207193",
      "turnover": "3480386.65",
      "trades": "27"
    },
    {
      "date": "2023-08-11",
      "bid": "16.65",
      "ask": "16.75",
      "open": "16.55",
      "high": "16.75",
      "low": "16.50",
      "close": "16.70",
      "average": "16.6225",
      "volume": "1818",
      "turnover": "30219.65",
      "trades": "10"
    },
    {
      "date": "2023-08-14",
      "bid": "16.45",
      "ask": "16.85",
      "open": "16.65",
      "high": "16.95",
      "low": "16.35",
      "close": "16.40",
      "average": "16.5473",
      "volume": "7356",
      "turnover": "121721.9",
      "trades": "27"
    },
    {
      "date": "2023-08-15",
      "bid": "16.15",
      "ask": "16.40",
      "open": "16.50",
      "high": "16.50",
      "low": "16.20",
      "close": "16.35",
      "average": "16.3077",
      "volume": "3390",
      "turnover": "55283",
      "trades": "15"
    },
    {
      "date": "2023-08-16",
      "bid": "16.25",
      "ask": "16.30",
      "open": "16.35",
      "high": "16.35",
      "low": "16.15",
      "close": "16.30",
      "average": "16.2836",
      "volume": "2607",
      "turnover": "42451.3",
      "trades": "14"
    },
    {
      "date": "2023-08-17",
      "bid": "15.85",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.20",
      "low": "16.00",
      "close": "16.00",
      "average": "16.0127",
      "volume": "8371",
      "turnover": "134042.35",
      "trades": "25"
    },
    {
      "date": "2023-08-18",
      "bid": "15.20",
      "ask": "15.50",
      "open": "15.85",
      "high": "15.95",
      "low": "15.00",
      "close": "15.20",
      "average": "15.42",
      "volume": "20115",
      "turnover": "310173",
      "trades": "39"
    },
    {
      "date": "2023-08-21",
      "bid": "15.10",
      "ask": "15.40",
      "open": "15.60",
      "high": "15.60",
      "low": "15.20",
      "close": "15.20",
      "average": "15.2073",
      "volume": "10517",
      "turnover": "159935.1",
      "trades": "14"
    },
    {
      "date": "2023-08-22",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.25",
      "high": "15.35",
      "low": "14.95",
      "close": "14.95",
      "average": "15.2219",
      "volume": "17712",
      "turnover": "269609.8",
      "trades": "29"
    },
    {
      "date": "2023-08-23",
      "bid": "14.95",
      "ask": "15.05",
      "open": "15.05",
      "high": "15.40",
      "low": "15.00",
      "close": "15.00",
      "average": "15.0291",
      "volume": "11183",
      "turnover": "168070.25",
      "trades": "26"
    },
    {
      "date": "2023-08-24",
      "bid": "15.05",
      "ask": "15.15",
      "open": "15.00",
      "high": "15.70",
      "low": "15.00",
      "close": "15.00",
      "average": "15.1278",
      "volume": "15437",
      "turnover": "233528.25",
      "trades": "48"
    },
    {
      "date": "2023-08-25",
      "bid": "14.65",
      "ask": "14.75",
      "open": "15.20",
      "high": "15.20",
      "low": "14.65",
      "close": "14.65",
      "average": "14.8634",
      "volume": "44552",
      "turnover": "662193.05",
      "trades": "28"
    },
    {
      "date": "2023-08-28",
      "bid": "14.90",
      "ask": "15.15",
      "open": "14.95",
      "high": "15.20",
      "low": "14.50",
      "close": "15.05",
      "average": "15.0922",
      "volume": "396957",
      "turnover": "5990962.5",
      "trades": "52"
    },
    {
      "date": "2023-08-29",
      "bid": "15.10",
      "ask": "15.45",
      "open": "15.05",
      "high": "15.35",
      "low": "14.75",
      "close": "15.35",
      "average": "15.038",
      "volume": "5877",
      "turnover": "88378.05",
      "trades": "24"
    },
    {
      "date": "2023-08-30",
      "bid": "15.20",
      "ask": "15.35",
      "open": "15.35",
      "high": "15.35",
      "low": "15.025",
      "close": "15.20",
      "average": "15.0456",
      "volume": "16674",
      "turnover": "250870.4",
      "trades": "11"
    },
    {
      "date": "2023-08-31",
      "bid": "15.40",
      "ask": "15.95",
      "open": "15.55",
      "high": "16.05",
      "low": "15.10",
      "close": "15.80",
      "average": "15.5492",
      "volume": "19855",
      "turnover": "308730.3",
      "trades": "49"
    },
    {
      "date": "2023-09-01",
      "bid": "15.30",
      "ask": "15.55",
      "open": "15.80",
      "high": "15.80",
      "low": "15.30",
      "close": "15.50",
      "average": "15.4921",
      "volume": "4040",
      "turnover": "62588",
      "trades": "15"
    },
    {
      "date": "2023-09-04",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.65",
      "high": "15.65",
      "low": "15.65",
      "close": "15.65",
      "average": "15.65",
      "volume": "607",
      "turnover": "9499.55",
      "trades": "7"
    },
    {
      "date": "2023-09-05",
      "bid": "15.45",
      "ask": "15.70",
      "open": "15.65",
      "high": "15.70",
      "low": "15.45",
      "close": "15.45",
      "average": "15.5786",
      "volume": "670",
      "turnover": "10437.65",
      "trades": "6"
    },
    {
      "date": "2023-09-06",
      "bid": "15.45",
      "ask": "15.70",
      "open": "15.45",
      "high": "15.75",
      "low": "15.45",
      "close": "15.45",
      "average": "15.5941",
      "volume": "8407",
      "turnover": "131099.35",
      "trades": "18"
    },
    {
      "date": "2023-09-07",
      "bid": "15.45",
      "ask": "15.70",
      "open": "15.65",
      "high": "15.70",
      "low": "15.50",
      "close": "15.70",
      "average": "15.6477",
      "volume": "2750",
      "turnover": "43031.05",
      "trades": "8"
    },
    {
      "date": "2023-09-08",
      "bid": "15.40",
      "ask": "15.70",
      "open": "15.40",
      "high": "15.70",
      "low": "15.40",
      "close": "15.70",
      "average": "15.6846",
      "volume": "78",
      "turnover": "1223.4",
      "trades": "5"
    },
    {
      "date": "2023-09-11",
      "bid": "15.10",
      "ask": "15.25",
      "open": "15.35",
      "high": "15.75",
      "low": "15.05",
      "close": "15.05",
      "average": "15.592",
      "volume": "19880",
      "turnover": "309968.28",
      "trades": "24"
    },
    {
      "date": "2023-09-12",
      "bid": "15.10",
      "ask": "15.15",
      "open": "15.15",
      "high": "15.40",
      "low": "15.10",
      "close": "15.10",
      "average": "15.1419",
      "volume": "5066",
      "turnover": "76709.05",
      "trades": "12"
    },
    {
      "date": "2023-09-13",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.10",
      "high": "15.10",
      "low": "14.90",
      "close": "14.90",
      "average": "14.9991",
      "volume": "1247",
      "turnover": "18703.9",
      "trades": "10"
    },
    {
      "date": "2023-09-14",
      "bid": "15.10",
      "ask": "15.30",
      "open": "15.15",
      "high": "15.30",
      "low": "15.00",
      "close": "15.05",
      "average": "15.1235",
      "volume": "3748",
      "turnover": "56682.7",
      "trades": "14"
    },
    {
      "date": "2023-09-15",
      "bid": "14.35",
      "ask": "14.45",
      "open": "15.30",
      "high": "15.30",
      "low": "14.25",
      "close": "14.45",
      "average": "14.8107",
      "volume": "319661",
      "turnover": "4734403.05",
      "trades": "66"
    },
    {
      "date": "2023-09-18",
      "bid": "14.50",
      "ask": "14.75",
      "open": "14.45",
      "high": "14.80",
      "low": "14.35",
      "close": "14.80",
      "average": "14.4699",
      "volume": "9689",
      "turnover": "140155.8",
      "trades": "28"
    },
    {
      "date": "2023-09-19",
      "bid": "14.55",
      "ask": "14.75",
      "open": "14.80",
      "high": "14.85",
      "low": "14.55",
      "close": "14.55",
      "average": "14.718",
      "volume": "6530",
      "turnover": "96102.95",
      "trades": "18"
    },
    {
      "date": "2023-09-20",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.50",
      "high": "14.60",
      "low": "14.40",
      "close": "14.60",
      "average": "14.4904",
      "volume": "18345",
      "turnover": "266094.1",
      "trades": "20"
    },
    {
      "date": "2023-09-21",
      "bid": "14.15",
      "ask": "14.35",
      "open": "14.65",
      "high": "14.65",
      "low": "14.10",
      "close": "14.15",
      "average": "14.3973",
      "volume": "38097",
      "turnover": "548494.7",
      "trades": "113"
    },
    {
      "date": "2023-09-22",
      "bid": "14.20",
      "ask": "14.35",
      "open": "14.15",
      "high": "14.40",
      "low": "14.15",
      "close": "14.20",
      "average": "14.2731",
      "volume": "8291",
      "turnover": "118468",
      "trades": "24"
    },
    {
      "date": "2023-09-25",
      "bid": "14.25",
      "ask": "14.30",
      "open": "14.30",
      "high": "14.65",
      "low": "13.95",
      "close": "14.25",
      "average": "14.2636",
      "volume": "19801",
      "turnover": "282433.25",
      "trades": "27"
    },
    {
      "date": "2023-09-26",
      "bid": "13.65",
      "ask": "13.75",
      "open": "14.30",
      "high": "14.30",
      "low": "13.40",
      "close": "13.65",
      "average": "13.6233",
      "volume": "48429",
      "turnover": "660150.65",
      "trades": "54"
    },
    {
      "date": "2023-09-27",
      "bid": "13.70",
      "ask": "13.85",
      "open": "13.65",
      "high": "13.90",
      "low": "13.65",
      "close": "13.70",
      "average": "13.8615",
      "volume": "19478",
      "turnover": "269907.3",
      "trades": "32"
    },
    {
      "date": "2023-09-28",
      "bid": "13.65",
      "ask": "13.70",
      "open": "13.70",
      "high": "13.75",
      "low": "13.40",
      "close": "13.65",
      "average": "13.605",
      "volume": "3103",
      "turnover": "42216.25",
      "trades": "17"
    },
    {
      "date": "2023-09-29",
      "bid": "13.75",
      "ask": "14.00",
      "open": "13.80",
      "high": "14.00",
      "low": "13.65",
      "close": "14.00",
      "average": "13.8478",
      "volume": "4626",
      "turnover": "64060.05",
      "trades": "12"
    },
    {
      "date": "2023-10-02",
      "bid": "14.05",
      "ask": "14.35",
      "open": "14.35",
      "high": "14.70",
      "low": "14.05",
      "close": "14.05",
      "average": "14.2689",
      "volume": "12518",
      "turnover": "178618.3",
      "trades": "22"
    },
    {
      "date": "2023-10-03",
      "bid": "13.80",
      "ask": "14.30",
      "open": "15.50",
      "high": "15.50",
      "low": "14.00",
      "close": "14.00",
      "average": "14.3373",
      "volume": "4129",
      "turnover": "59198.55",
      "trades": "16"
    },
    {
      "date": "2023-10-04",
      "bid": "13.75",
      "ask": "14.05",
      "open": "14.00",
      "high": "14.15",
      "low": "13.65",
      "close": "14.05",
      "average": "13.8959",
      "volume": "9725",
      "turnover": "135153.6",
      "trades": "24"
    },
    {
      "date": "2023-10-05",
      "bid": "13.60",
      "ask": "13.75",
      "open": "13.75",
      "high": "14.05",
      "low": "13.40",
      "close": "13.65",
      "average": "13.5739",
      "volume": "13113",
      "turnover": "177994.25",
      "trades": "21"
    },
    {
      "date": "2023-10-06",
      "bid": "13.35",
      "ask": "13.60",
      "open": "13.65",
      "high": "13.65",
      "low": "13.25",
      "close": "13.35",
      "average": "13.5832",
      "volume": "3401",
      "turnover": "46196.35",
      "trades": "18"
    },
    {
      "date": "2023-10-09",
      "bid": "13.25",
      "ask": "13.45",
      "open": "13.35",
      "high": "13.60",
      "low": "13.35",
      "close": "13.45",
      "average": "13.3954",
      "volume": "7760",
      "turnover": "103948.1",
      "trades": "17"
    },
    {
      "date": "2023-10-10",
      "bid": "13.55",
      "ask": "13.80",
      "open": "13.45",
      "high": "13.90",
      "low": "13.15",
      "close": "13.80",
      "average": "13.2782",
      "volume": "22194",
      "turnover": "295505.8",
      "trades": "32"
    },
    {
      "date": "2023-10-11",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.70",
      "high": "13.80",
      "low": "13.55",
      "close": "13.80",
      "average": "13.6401",
      "volume": "13882",
      "turnover": "189351.5",
      "trades": "20"
    },
    {
      "date": "2023-10-12",
      "bid": "13.80",
      "ask": "14.00",
      "open": "13.80",
      "high": "14.25",
      "low": "13.75",
      "close": "13.80",
      "average": "13.9234",
      "volume": "10026",
      "turnover": "139596.45",
      "trades": "31"
    },
    {
      "date": "2023-10-13",
      "bid": "13.65",
      "ask": "13.75",
      "open": "13.75",
      "high": "13.80",
      "low": "13.60",
      "close": "13.60",
      "average": "13.6911",
      "volume": "5972",
      "turnover": "81763.1",
      "trades": "7"
    },
    {
      "date": "2023-10-16",
      "bid": "13.60",
      "ask": "13.90",
      "open": "13.60",
      "high": "14.15",
      "low": "13.50",
      "close": "13.95",
      "average": "13.8132",
      "volume": "14334",
      "turnover": "197998.7",
      "trades": "34"
    },
    {
      "date": "2023-10-17",
      "bid": "13.45",
      "ask": "13.65",
      "open": "14.55",
      "high": "14.55",
      "low": "13.45",
      "close": "13.65",
      "average": "13.9167",
      "volume": "17954",
      "turnover": "249860.45",
      "trades": "45"
    },
    {
      "date": "2023-10-18",
      "bid": "13.45",
      "ask": "13.70",
      "open": "13.65",
      "high": "14.30",
      "low": "13.45",
      "close": "13.45",
      "average": "13.7738",
      "volume": "23239",
      "turnover": "321086.1",
      "trades": "56"
    },
    {
      "date": "2023-10-19",
      "bid": "13.15",
      "ask": "13.30",
      "open": "13.35",
      "high": "13.45",
      "low": "13.20",
      "close": "13.20",
      "average": "13.2658",
      "volume": "7101",
      "turnover": "94871.4",
      "trades": "17"
    },
    {
      "date": "2023-10-20",
      "bid": "13.05",
      "ask": "13.30",
      "open": "13.20",
      "high": "13.35",
      "low": "13.00",
      "close": "13.30",
      "average": "13.1079",
      "volume": "5337",
      "turnover": "69956.85",
      "trades": "25"
    },
    {
      "date": "2023-10-23",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.30",
      "high": "13.60",
      "low": "13.30",
      "close": "13.50",
      "average": "13.4116",
      "volume": "12353",
      "turnover": "166566.61",
      "trades": "19"
    },
    {
      "date": "2023-10-24",
      "bid": "13.75",
      "ask": "13.85",
      "open": "13.60",
      "high": "13.95",
      "low": "13.60",
      "close": "13.60",
      "average": "13.6272",
      "volume": "36174",
      "turnover": "498220.73",
      "trades": "8"
    },
    {
      "date": "2023-10-25",
      "bid": "13.30",
      "ask": "13.60",
      "open": "13.60",
      "high": "13.60",
      "low": "13.30",
      "close": "13.60",
      "average": "13.5508",
      "volume": "45621",
      "turnover": "618203.1",
      "trades": "21"
    },
    {
      "date": "2023-10-26",
      "bid": "13.50",
      "ask": "13.80",
      "open": "13.60",
      "high": "13.85",
      "low": "13.55",
      "close": "13.55",
      "average": "13.7156",
      "volume": "3362",
      "turnover": "46111.85",
      "trades": "14"
    },
    {
      "date": "2023-10-27",
      "bid": "13.55",
      "ask": "13.85",
      "open": "14.60",
      "high": "14.60",
      "low": "13.55",
      "close": "13.55",
      "average": "13.9671",
      "volume": "18176",
      "turnover": "253866.9",
      "trades": "35"
    },
    {
      "date": "2023-10-30",
      "bid": "13.40",
      "ask": "13.65",
      "open": "13.90",
      "high": "14.20",
      "low": "13.45",
      "close": "13.45",
      "average": "13.7192",
      "volume": "12404",
      "turnover": "170172.55",
      "trades": "24"
    },
    {
      "date": "2023-10-31",
      "bid": "13.50",
      "ask": "13.75",
      "open": "13.65",
      "high": "13.80",
      "low": "13.45",
      "close": "13.50",
      "average": "13.6271",
      "volume": "4354",
      "turnover": "59332.55",
      "trades": "20"
    },
    {
      "date": "2023-11-01",
      "bid": "13.50",
      "ask": "13.55",
      "open": "13.50",
      "high": "14.05",
      "low": "13.50",
      "close": "13.50",
      "average": "13.6498",
      "volume": "11057",
      "turnover": "150925.55",
      "trades": "34"
    },
    {
      "date": "2023-11-02",
      "bid": "14.10",
      "ask": "14.50",
      "open": "13.60",
      "high": "14.75",
      "low": "13.60",
      "close": "14.10",
      "average": "14.0502",
      "volume": "32438",
      "turnover": "455761.4",
      "trades": "54"
    },
    {
      "date": "2023-11-03",
      "bid": "14.05",
      "ask": "14.35",
      "open": "14.50",
      "high": "14.50",
      "low": "14.00",
      "close": "14.05",
      "average": "14.1508",
      "volume": "216798",
      "turnover": "3037553.2",
      "trades": "25"
    },
    {
      "date": "2023-11-06",
      "bid": "13.75",
      "ask": "13.90",
      "open": "14.35",
      "high": "14.50",
      "low": "13.65",
      "close": "13.75",
      "average": "13.8821",
      "volume": "37552",
      "turnover": "521595.05",
      "trades": "38"
    },
    {
      "date": "2023-11-07",
      "bid": "14.15",
      "ask": "14.45",
      "open": "13.70",
      "high": "14.45",
      "low": "13.70",
      "close": "14.45",
      "average": "14.207",
      "volume": "18412",
      "turnover": "261612.73",
      "trades": "42"
    },
    {
      "date": "2023-11-08",
      "bid": "13.90",
      "ask": "14.30",
      "open": "14.50",
      "high": "14.50",
      "low": "13.90",
      "close": "13.90",
      "average": "14.0655",
      "volume": "48519",
      "turnover": "685806.35",
      "trades": "43"
    },
    {
      "date": "2023-11-09",
      "bid": "13.90",
      "ask": "14.25",
      "open": "13.90",
      "high": "14.30",
      "low": "13.90",
      "close": "13.90",
      "average": "13.9646",
      "volume": "7222",
      "turnover": "100852",
      "trades": "27"
    },
    {
      "date": "2023-11-10",
      "bid": "13.95",
      "ask": "14.10",
      "open": "14.30",
      "high": "14.30",
      "low": "13.95",
      "close": "14.00",
      "average": "14.1303",
      "volume": "6094",
      "turnover": "86141.75",
      "trades": "26"
    },
    {
      "date": "2023-11-13",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.40",
      "high": "14.75",
      "low": "14.40",
      "close": "14.75",
      "average": "14.6299",
      "volume": "3117",
      "turnover": "45601.45",
      "trades": "16"
    },
    {
      "date": "2023-11-14",
      "bid": "14.45",
      "ask": "14.65",
      "open": "14.75",
      "high": "14.75",
      "low": "14.45",
      "close": "14.60",
      "average": "14.5452",
      "volume": "116681",
      "turnover": "1698405",
      "trades": "59"
    },
    {
      "date": "2023-11-15",
      "bid": "14.60",
      "ask": "14.95",
      "open": "14.80",
      "high": "15.45",
      "low": "14.55",
      "close": "14.80",
      "average": "14.5711",
      "volume": "244212",
      "turnover": "3559007.05",
      "trades": "61"
    },
    {
      "date": "2023-11-16",
      "bid": "14.65",
      "ask": "14.90",
      "open": "14.50",
      "high": "14.95",
      "low": "14.50",
      "close": "14.65",
      "average": "14.7025",
      "volume": "13814",
      "turnover": "203056.35",
      "trades": "20"
    },
    {
      "date": "2023-11-17",
      "bid": "14.65",
      "ask": "14.95",
      "open": "14.90",
      "high": "15.45",
      "low": "14.45",
      "close": "14.95",
      "average": "14.8592",
      "volume": "149067",
      "turnover": "2215788.04",
      "trades": "68"
    },
    {
      "date": "2023-11-20",
      "bid": "14.70",
      "ask": "14.95",
      "open": "15.00",
      "high": "15.95",
      "low": "14.95",
      "close": "14.95",
      "average": "15.0523",
      "volume": "53204",
      "turnover": "801115.8",
      "trades": "46"
    },
    {
      "date": "2023-11-21",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.80",
      "high": "14.80",
      "low": "14.60",
      "close": "14.65",
      "average": "14.7199",
      "volume": "4274",
      "turnover": "62912.7",
      "trades": "57"
    },
    {
      "date": "2023-11-22",
      "bid": "14.55",
      "ask": "14.65",
      "open": "14.70",
      "high": "15.00",
      "low": "14.50",
      "close": "14.65",
      "average": "14.6759",
      "volume": "13975",
      "turnover": "205096.4",
      "trades": "28"
    },
    {
      "date": "2023-11-23",
      "bid": "14.55",
      "ask": "14.80",
      "open": "14.55",
      "high": "15.35",
      "low": "14.55",
      "close": "14.60",
      "average": "15.135",
      "volume": "124332",
      "turnover": "1881769.78",
      "trades": "52"
    },
    {
      "date": "2023-11-24",
      "bid": "14.90",
      "ask": "14.95",
      "open": "15.45",
      "high": "15.45",
      "low": "14.65",
      "close": "14.80",
      "average": "14.9418",
      "volume": "14536",
      "turnover": "217194.7",
      "trades": "48"
    },
    {
      "date": "2023-11-27",
      "bid": "14.90",
      "ask": "14.95",
      "open": "14.60",
      "high": "15.25",
      "low": "14.60",
      "close": "14.90",
      "average": "14.9196",
      "volume": "4485",
      "turnover": "66914.5",
      "trades": "25"
    },
    {
      "date": "2023-11-28",
      "bid": "14.55",
      "ask": "14.90",
      "open": "14.90",
      "high": "14.90",
      "low": "14.50",
      "close": "14.85",
      "average": "14.7858",
      "volume": "19849",
      "turnover": "293483.1",
      "trades": "34"
    },
    {
      "date": "2023-11-29",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.25",
      "high": "15.25",
      "low": "14.90",
      "close": "14.90",
      "average": "15.1476",
      "volume": "4425",
      "turnover": "66672.45",
      "trades": "10"
    },
    {
      "date": "2023-11-30",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.90",
      "high": "14.90",
      "low": "14.50",
      "close": "14.90",
      "average": "14.8066",
      "volume": "11634",
      "turnover": "172259.45",
      "trades": "36"
    },
    {
      "date": "2023-12-01",
      "bid": "14.95",
      "ask": "15.00",
      "open": "15.20",
      "high": "15.20",
      "low": "14.70",
      "close": "15.00",
      "average": "14.7015",
      "volume": "202659",
      "turnover": "2979632.75",
      "trades": "20"
    },
    {
      "date": "2023-12-04",
      "bid": "15.00",
      "ask": "15.20",
      "open": "15.00",
      "high": "15.20",
      "low": "14.70",
      "close": "15.20",
      "average": "14.9472",
      "volume": "10893",
      "turnover": "162819.6",
      "trades": "27"
    },
    {
      "date": "2023-12-05",
      "bid": "14.85",
      "ask": "15.00",
      "open": "15.25",
      "high": "15.25",
      "low": "15.00",
      "close": "15.00",
      "average": "15.0089",
      "volume": "65098",
      "turnover": "978757.05",
      "trades": "44"
    },
    {
      "date": "2023-12-06",
      "bid": "15.00",
      "ask": "15.25",
      "open": "15.00",
      "high": "15.35",
      "low": "14.95",
      "close": "15.25",
      "average": "15.0444",
      "volume": "1185588",
      "turnover": "17836198.85",
      "trades": "81"
    },
    {
      "date": "2023-12-07",
      "bid": "15.30",
      "ask": "15.40",
      "open": "15.45",
      "high": "15.60",
      "low": "15.00",
      "close": "15.35",
      "average": "15.3267",
      "volume": "348323",
      "turnover": "5323707.3",
      "trades": "238"
    },
    {
      "date": "2023-12-08",
      "bid": "15.30",
      "ask": "15.60",
      "open": "15.50",
      "high": "15.50",
      "low": "14.90",
      "close": "15.45",
      "average": "15.1579",
      "volume": "121400",
      "turnover": "1831262.39",
      "trades": "76"
    },
    {
      "date": "2023-12-11",
      "bid": "15.25",
      "ask": "15.35",
      "open": "15.40",
      "high": "15.40",
      "low": "15.00",
      "close": "15.25",
      "average": "15.3193",
      "volume": "21696",
      "turnover": "332366.7",
      "trades": "49"
    },
    {
      "date": "2023-12-12",
      "bid": "15.15",
      "ask": "15.30",
      "open": "15.20",
      "high": "15.60",
      "low": "15.15",
      "close": "15.30",
      "average": "15.3981",
      "volume": "190747",
      "turnover": "2934516.85",
      "trades": "48"
    },
    {
      "date": "2023-12-13",
      "bid": "15.15",
      "ask": "15.30",
      "open": "15.20",
      "high": "15.50",
      "low": "15.20",
      "close": "15.20",
      "average": "15.2615",
      "volume": "23314",
      "turnover": "355807.45",
      "trades": "19"
    },
    {
      "date": "2023-12-14",
      "bid": "15.85",
      "ask": "16.00",
      "open": "15.50",
      "high": "16.25",
      "low": "15.50",
      "close": "16.00",
      "average": "15.9658",
      "volume": "256353",
      "turnover": "4092890.9",
      "trades": "144"
    },
    {
      "date": "2023-12-15",
      "bid": "16.45",
      "ask": "16.70",
      "open": "16.90",
      "high": "16.90",
      "low": "16.30",
      "close": "16.70",
      "average": "16.5659",
      "volume": "94602",
      "turnover": "1567657.52",
      "trades": "59"
    },
    {
      "date": "2023-12-18",
      "bid": "17.00",
      "ask": "17.35",
      "open": "16.35",
      "high": "17.05",
      "low": "16.15",
      "close": "17.05",
      "average": "16.72",
      "volume": "41000",
      "turnover": "685518.65",
      "trades": "49"
    },
    {
      "date": "2023-12-19",
      "bid": "18.15",
      "ask": "18.45",
      "open": "17.10",
      "high": "18.50",
      "low": "17.05",
      "close": "18.15",
      "average": "18.0667",
      "volume": "47285",
      "turnover": "854285.05",
      "trades": "68"
    },
    {
      "date": "2023-12-20",
      "bid": "18.65",
      "ask": "18.90",
      "open": "18.60",
      "high": "19.00",
      "low": "18.20",
      "close": "18.65",
      "average": "18.738",
      "volume": "94006",
      "turnover": "1761485.1",
      "trades": "73"
    },
    {
      "date": "2023-12-21",
      "bid": "18.30",
      "ask": "18.70",
      "open": "19.00",
      "high": "19.00",
      "low": "18.00",
      "close": "18.30",
      "average": "18.4309",
      "volume": "74326",
      "turnover": "1369895.4",
      "trades": "47"
    },
    {
      "date": "2023-12-22",
      "bid": "18.40",
      "ask": "18.70",
      "open": "18.70",
      "high": "18.70",
      "low": "18.00",
      "close": "18.40",
      "average": "18.319",
      "volume": "123565",
      "turnover": "2263583.29",
      "trades": "42"
    },
    {
      "date": "2023-12-27",
      "bid": "18.70",
      "ask": "18.95",
      "open": "19.00",
      "high": "19.00",
      "low": "18.25",
      "close": "18.70",
      "average": "18.7095",
      "volume": "20631",
      "turnover": "385995.45",
      "trades": "58"
    },
    {
      "date": "2023-12-28",
      "bid": "18.80",
      "ask": "19.00",
      "open": "18.70",
      "high": "19.00",
      "low": "18.70",
      "close": "18.80",
      "average": "18.9375",
      "volume": "10816",
      "turnover": "204827.8",
      "trades": "22"
    },
    {
      "date": "2023-12-29",
      "bid": "19.05",
      "ask": "19.50",
      "open": "18.80",
      "high": "21.70",
      "low": "18.70",
      "close": "19.35",
      "average": "19.7227",
      "volume": "34348",
      "turnover": "677435",
      "trades": "76"
    },
    {
      "date": "2024-01-02",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.80",
      "high": "19.95",
      "low": "18.80",
      "close": "19.20",
      "average": "19.2801",
      "volume": "23086",
      "turnover": "445100.2",
      "trades": "55"
    },
    {
      "date": "2024-01-03",
      "bid": "19.20",
      "ask": "19.50",
      "open": "19.20",
      "high": "19.95",
      "low": "19.00",
      "close": "19.50",
      "average": "19.3433",
      "volume": "39922",
      "turnover": "772223.75",
      "trades": "39"
    },
    {
      "date": "2024-01-04",
      "bid": "19.70",
      "ask": "19.95",
      "open": "19.50",
      "high": "20.30",
      "low": "19.45",
      "close": "19.70",
      "average": "19.8282",
      "volume": "27382",
      "turnover": "542935.95",
      "trades": "73"
    },
    {
      "date": "2024-01-05",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.20",
      "low": "19.70",
      "close": "20.10",
      "average": "19.8882",
      "volume": "5769",
      "turnover": "114735.05",
      "trades": "16"
    },
    {
      "date": "2024-01-08",
      "bid": "19.70",
      "ask": "20.10",
      "open": "20.50",
      "high": "20.70",
      "low": "19.55",
      "close": "19.70",
      "average": "20.2525",
      "volume": "13459",
      "turnover": "272389.35",
      "trades": "41"
    },
    {
      "date": "2024-01-09",
      "bid": "19.60",
      "ask": "19.95",
      "open": "19.70",
      "high": "20.00",
      "low": "19.60",
      "close": "19.60",
      "average": "19.7339",
      "volume": "31549",
      "turnover": "625433.75",
      "trades": "32"
    },
    {
      "date": "2024-01-10",
      "bid": "19.05",
      "ask": "19.20",
      "open": "19.55",
      "high": "19.55",
      "low": "17.90",
      "close": "19.20",
      "average": "18.6824",
      "volume": "85237",
      "turnover": "1592432.85",
      "trades": "165"
    },
    {
      "date": "2024-01-11",
      "bid": "18.50",
      "ask": "19.00",
      "open": "19.20",
      "high": "19.30",
      "low": "18.40",
      "close": "19.00",
      "average": "18.7905",
      "volume": "14832",
      "turnover": "278700.45",
      "trades": "43"
    },
    {
      "date": "2024-01-12",
      "bid": "19.00",
      "ask": "19.05",
      "open": "18.50",
      "high": "19.30",
      "low": "18.50",
      "close": "19.00",
      "average": "18.9465",
      "volume": "5591",
      "turnover": "105929.8",
      "trades": "41"
    },
    {
      "date": "2024-01-15",
      "bid": "18.20",
      "ask": "18.55",
      "open": "19.00",
      "high": "20.00",
      "low": "17.25",
      "close": "18.30",
      "average": "18.5955",
      "volume": "51568",
      "turnover": "958935.05",
      "trades": "74"
    },
    {
      "date": "2024-01-16",
      "bid": "17.80",
      "ask": "17.85",
      "open": "17.80",
      "high": "18.55",
      "low": "17.80",
      "close": "17.80",
      "average": "17.9585",
      "volume": "34898",
      "turnover": "626715.1",
      "trades": "82"
    },
    {
      "date": "2024-01-17",
      "bid": "17.80",
      "ask": "17.90",
      "open": "18.20",
      "high": "18.20",
      "low": "17.80",
      "close": "17.80",
      "average": "17.9511",
      "volume": "3948",
      "turnover": "70870.8",
      "trades": "30"
    },
    {
      "date": "2024-01-18",
      "bid": "17.85",
      "ask": "18.10",
      "open": "17.80",
      "high": "18.25",
      "low": "17.80",
      "close": "18.05",
      "average": "18.0004",
      "volume": "201109",
      "turnover": "3620048.3",
      "trades": "17"
    },
    {
      "date": "2024-01-19",
      "bid": "18.35",
      "ask": "18.40",
      "open": "18.10",
      "high": "18.70",
      "low": "18.10",
      "close": "18.40",
      "average": "18.3461",
      "volume": "34357",
      "turnover": "630318.2",
      "trades": "47"
    },
    {
      "date": "2024-01-22",
      "bid": "18.40",
      "ask": "18.45",
      "open": "19.80",
      "high": "19.80",
      "low": "17.75",
      "close": "18.70",
      "average": "18.5957",
      "volume": "29880",
      "turnover": "555640.2",
      "trades": "80"
    },
    {
      "date": "2024-01-23",
      "bid": "18.15",
      "ask": "18.50",
      "open": "18.95",
      "high": "19.25",
      "low": "18.15",
      "close": "18.15",
      "average": "18.5598",
      "volume": "15275",
      "turnover": "283501.25",
      "trades": "58"
    },
    {
      "date": "2024-01-24",
      "bid": "18.10",
      "ask": "18.40",
      "open": "18.15",
      "high": "18.50",
      "low": "17.95",
      "close": "18.10",
      "average": "18.2105",
      "volume": "10164",
      "turnover": "185091.8",
      "trades": "19"
    },
    {
      "date": "2024-01-25",
      "bid": "18.15",
      "ask": "18.40",
      "open": "18.10",
      "high": "18.95",
      "low": "18.10",
      "close": "18.15",
      "average": "18.414",
      "volume": "14624",
      "turnover": "269286.65",
      "trades": "28"
    },
    {
      "date": "2024-01-26",
      "bid": "18.00",
      "ask": "18.10",
      "open": "18.95",
      "high": "18.95",
      "low": "17.75",
      "close": "18.30",
      "average": "18.0791",
      "volume": "21652",
      "turnover": "391448.9",
      "trades": "55"
    },
    {
      "date": "2024-01-29",
      "bid": "18.45",
      "ask": "18.90",
      "open": "18.30",
      "high": "18.90",
      "low": "17.80",
      "close": "18.90",
      "average": "18.4423",
      "volume": "31691",
      "turnover": "584453.4",
      "trades": "83"
    },
    {
      "date": "2024-01-30",
      "bid": "18.50",
      "ask": "18.90",
      "open": "18.90",
      "high": "19.00",
      "low": "18.25",
      "close": "18.90",
      "average": "18.8103",
      "volume": "450",
      "turnover": "8464.65",
      "trades": "19"
    },
    {
      "date": "2024-01-31",
      "bid": "18.25",
      "ask": "18.65",
      "open": "18.90",
      "high": "18.95",
      "low": "18.30",
      "close": "18.35",
      "average": "18.619",
      "volume": "32334",
      "turnover": "602363.65",
      "trades": "48"
    },
    {
      "date": "2024-02-01",
      "bid": "18.15",
      "ask": "18.40",
      "open": "18.70",
      "high": "18.70",
      "low": "18.15",
      "close": "18.15",
      "average": "18.2458",
      "volume": "13068",
      "turnover": "238435.85",
      "trades": "36"
    },
    {
      "date": "2024-02-02",
      "bid": "18.50",
      "ask": "18.90",
      "open": "18.55",
      "high": "18.90",
      "low": "18.45",
      "close": "18.90",
      "average": "18.8468",
      "volume": "5700",
      "turnover": "107426.7",
      "trades": "29"
    },
    {
      "date": "2024-02-05",
      "bid": "18.60",
      "ask": "18.90",
      "open": "18.90",
      "high": "18.90",
      "low": "18.40",
      "close": "18.75",
      "average": "18.7483",
      "volume": "36622",
      "turnover": "686598.45",
      "trades": "16"
    },
    {
      "date": "2024-02-06",
      "bid": "18.10",
      "ask": "18.35",
      "open": "18.40",
      "high": "18.40",
      "low": "18.00",
      "close": "18.10",
      "average": "18.1897",
      "volume": "31282",
      "turnover": "569010.1",
      "trades": "18"
    },
    {
      "date": "2024-02-07",
      "bid": "17.85",
      "ask": "18.00",
      "open": "18.45",
      "high": "18.45",
      "low": "17.60",
      "close": "17.80",
      "average": "17.9565",
      "volume": "71875",
      "turnover": "1293208.64",
      "trades": "59"
    },
    {
      "date": "2024-02-08",
      "bid": "18.15",
      "ask": "18.40",
      "open": "17.80",
      "high": "18.45",
      "low": "17.65",
      "close": "18.15",
      "average": "18.2903",
      "volume": "149669",
      "turnover": "2737492.25",
      "trades": "22"
    },
    {
      "date": "2024-02-09",
      "bid": "17.90",
      "ask": "18.05",
      "open": "18.15",
      "high": "18.15",
      "low": "18.05",
      "close": "18.05",
      "average": "18.0705",
      "volume": "3478",
      "turnover": "62849.35",
      "trades": "9"
    },
    {
      "date": "2024-02-12",
      "bid": "17.65",
      "ask": "17.85",
      "open": "18.05",
      "high": "18.05",
      "low": "17.60",
      "close": "17.60",
      "average": "17.7527",
      "volume": "20528",
      "turnover": "364427.05",
      "trades": "55"
    },
    {
      "date": "2024-02-13",
      "bid": "17.90",
      "ask": "18.15",
      "open": "18.05",
      "high": "19.00",
      "low": "17.65",
      "close": "17.90",
      "average": "18.0337",
      "volume": "13389",
      "turnover": "241453.85",
      "trades": "32"
    },
    {
      "date": "2024-02-14",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.75",
      "high": "17.95",
      "low": "16.80",
      "close": "17.15",
      "average": "17.1043",
      "volume": "93011",
      "turnover": "1590883.78",
      "trades": "158"
    },
    {
      "date": "2024-02-15",
      "bid": "16.65",
      "ask": "16.95",
      "open": "16.95",
      "high": "17.55",
      "low": "16.70",
      "close": "16.70",
      "average": "17.0086",
      "volume": "47427",
      "turnover": "806668.2",
      "trades": "96"
    },
    {
      "date": "2024-02-16",
      "bid": "16.65",
      "ask": "16.90",
      "open": "16.80",
      "high": "17.20",
      "low": "16.40",
      "close": "17.00",
      "average": "16.7731",
      "volume": "41498",
      "turnover": "696049",
      "trades": "69"
    },
    {
      "date": "2024-02-19",
      "bid": "16.90",
      "ask": "17.15",
      "open": "17.40",
      "high": "17.40",
      "low": "16.60",
      "close": "16.90",
      "average": "17.1302",
      "volume": "6418",
      "turnover": "109941.4",
      "trades": "29"
    },
    {
      "date": "2024-02-20",
      "bid": "16.90",
      "ask": "17.15",
      "open": "16.85",
      "high": "17.15",
      "low": "16.70",
      "close": "16.90",
      "average": "16.9017",
      "volume": "3085",
      "turnover": "52141.6",
      "trades": "14"
    },
    {
      "date": "2024-02-21",
      "bid": "16.90",
      "ask": "17.15",
      "open": "16.90",
      "high": "17.10",
      "low": "16.75",
      "close": "17.10",
      "average": "16.847",
      "volume": "5793",
      "turnover": "97594.6",
      "trades": "17"
    },
    {
      "date": "2024-02-22",
      "bid": "16.85",
      "ask": "17.05",
      "open": "17.10",
      "high": "17.10",
      "low": "16.75",
      "close": "17.05",
      "average": "16.9067",
      "volume": "5865",
      "turnover": "99157.85",
      "trades": "22"
    },
    {
      "date": "2024-02-23",
      "bid": "17.00",
      "ask": "17.05",
      "open": "17.05",
      "high": "17.05",
      "low": "16.85",
      "close": "17.00",
      "average": "16.9982",
      "volume": "13995",
      "turnover": "237889.8",
      "trades": "26"
    },
    {
      "date": "2024-02-26",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.05",
      "low": "16.80",
      "close": "16.90",
      "average": "16.915",
      "volume": "7210",
      "turnover": "121956.8",
      "trades": "23"
    },
    {
      "date": "2024-02-27",
      "bid": "16.65",
      "ask": "16.75",
      "open": "16.90",
      "high": "17.00",
      "low": "16.65",
      "close": "16.75",
      "average": "16.7527",
      "volume": "11048",
      "turnover": "185084",
      "trades": "44"
    },
    {
      "date": "2024-02-28",
      "bid": "16.75",
      "ask": "16.85",
      "open": "16.95",
      "high": "17.40",
      "low": "16.65",
      "close": "16.75",
      "average": "16.7406",
      "volume": "114813",
      "turnover": "1922978.35",
      "trades": "24"
    },
    {
      "date": "2024-02-29",
      "bid": "17.05",
      "ask": "17.20",
      "open": "17.05",
      "high": "17.35",
      "low": "17.05",
      "close": "17.05",
      "average": "17.154",
      "volume": "56874",
      "turnover": "975614.35",
      "trades": "36"
    },
    {
      "date": "2024-03-01",
      "bid": "17.05",
      "ask": "17.10",
      "open": "16.80",
      "high": "17.20",
      "low": "16.80",
      "close": "17.05",
      "average": "17.077",
      "volume": "9192",
      "turnover": "156971.55",
      "trades": "22"
    },
    {
      "date": "2024-03-04",
      "bid": "17.00",
      "ask": "17.15",
      "open": "18.00",
      "high": "18.00",
      "low": "17.00",
      "close": "17.15",
      "average": "17.341",
      "volume": "28269",
      "turnover": "490223",
      "trades": "43"
    },
    {
      "date": "2024-03-05",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.00",
      "low": "16.80",
      "close": "17.00",
      "average": "16.8596",
      "volume": "7614",
      "turnover": "128369.3",
      "trades": "24"
    },
    {
      "date": "2024-03-06",
      "bid": "16.90",
      "ask": "17.10",
      "open": "16.80",
      "high": "17.30",
      "low": "16.80",
      "close": "16.85",
      "average": "17.0875",
      "volume": "6545",
      "turnover": "112131.5",
      "trades": "13"
    },
    {
      "date": "2024-03-07",
      "bid": "16.80",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.00",
      "low": "16.80",
      "close": "16.85",
      "average": "16.8752",
      "volume": "1298",
      "turnover": "21903.95",
      "trades": "14"
    },
    {
      "date": "2024-03-08",
      "bid": "17.70",
      "ask": "18.10",
      "open": "16.70",
      "high": "18.15",
      "low": "16.70",
      "close": "18.15",
      "average": "17.1624",
      "volume": "42814",
      "turnover": "738287.03",
      "trades": "68"
    },
    {
      "date": "2024-03-11",
      "bid": "19.10",
      "ask": "19.35",
      "open": "18.80",
      "high": "19.60",
      "low": "18.00",
      "close": "19.60",
      "average": "18.4894",
      "volume": "55947",
      "turnover": "1037568.6",
      "trades": "88"
    },
    {
      "date": "2024-03-12",
      "bid": "18.75",
      "ask": "19.05",
      "open": "19.60",
      "high": "19.60",
      "low": "18.75",
      "close": "18.75",
      "average": "19.2059",
      "volume": "27691",
      "turnover": "531831.25",
      "trades": "64"
    },
    {
      "date": "2024-03-13",
      "bid": "18.50",
      "ask": "18.70",
      "open": "18.75",
      "high": "19.05",
      "low": "18.65",
      "close": "18.95",
      "average": "18.9177",
      "volume": "7001",
      "turnover": "132442.65",
      "trades": "25"
    },
    {
      "date": "2024-03-14",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.70",
      "high": "20.90",
      "low": "19.30",
      "close": "19.70",
      "average": "19.891",
      "volume": "137265",
      "turnover": "2738520.55",
      "trades": "236"
    },
    {
      "date": "2024-03-15",
      "bid": "18.75",
      "ask": "19.10",
      "open": "19.70",
      "high": "20.20",
      "low": "18.70",
      "close": "18.75",
      "average": "19.6354",
      "volume": "118524",
      "turnover": "2345034.39",
      "trades": "144"
    },
    {
      "date": "2024-03-18",
      "bid": "17.95",
      "ask": "18.35",
      "open": "18.70",
      "high": "18.95",
      "low": "17.80",
      "close": "18.30",
      "average": "18.3365",
      "volume": "38216",
      "turnover": "700746.6",
      "trades": "88"
    },
    {
      "date": "2024-03-19",
      "bid": "18.30",
      "ask": "18.45",
      "open": "18.25",
      "high": "19.00",
      "low": "17.70",
      "close": "18.30",
      "average": "18.5862",
      "volume": "10126",
      "turnover": "188203.6",
      "trades": "30"
    },
    {
      "date": "2024-03-20",
      "bid": "17.95",
      "ask": "18.20",
      "open": "18.30",
      "high": "18.30",
      "low": "17.90",
      "close": "18.25",
      "average": "18.0898",
      "volume": "38339",
      "turnover": "693731.13",
      "trades": "70"
    },
    {
      "date": "2024-03-21",
      "bid": "18.30",
      "ask": "18.35",
      "open": "18.35",
      "high": "18.70",
      "low": "18.20",
      "close": "18.45",
      "average": "18.5242",
      "volume": "18356",
      "turnover": "340029.9",
      "trades": "59"
    },
    {
      "date": "2024-03-22",
      "bid": "18.40",
      "ask": "18.55",
      "open": "18.95",
      "high": "18.95",
      "low": "18.25",
      "close": "18.40",
      "average": "18.3717",
      "volume": "23356",
      "turnover": "429254.58",
      "trades": "34"
    },
    {
      "date": "2024-03-25",
      "bid": "19.25",
      "ask": "19.55",
      "open": "18.40",
      "high": "20.20",
      "low": "18.40",
      "close": "19.25",
      "average": "19.288",
      "volume": "66911",
      "turnover": "1291518.23",
      "trades": "117"
    },
    {
      "date": "2024-03-26",
      "bid": "19.50",
      "ask": "19.85",
      "open": "19.25",
      "high": "19.90",
      "low": "19.25",
      "close": "19.85",
      "average": "19.6831",
      "volume": "27961",
      "turnover": "550859.7",
      "trades": "105"
    },
    {
      "date": "2024-03-27",
      "bid": "19.75",
      "ask": "19.80",
      "open": "19.85",
      "high": "20.00",
      "low": "19.70",
      "close": "19.90",
      "average": "19.8651",
      "volume": "43201",
      "turnover": "856893.63",
      "trades": "107"
    },
    {
      "date": "2024-03-28",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.90",
      "high": "20.20",
      "low": "19.90",
      "close": "20.00",
      "average": "19.9639",
      "volume": "42977",
      "turnover": "860917.25",
      "trades": "47"
    },
    {
      "date": "2024-04-02",
      "bid": "20.70",
      "ask": "21.10",
      "open": "20.90",
      "high": "21.30",
      "low": "20.00",
      "close": "20.70",
      "average": "20.7676",
      "volume": "133293",
      "turnover": "2770669.25",
      "trades": "171"
    },
    {
      "date": "2024-04-03",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.70",
      "high": "21.10",
      "low": "20.30",
      "close": "21.00",
      "average": "20.7438",
      "volume": "23244",
      "turnover": "482169.2",
      "trades": "47"
    },
    {
      "date": "2024-04-04",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.40",
      "high": "21.40",
      "low": "20.90",
      "close": "20.90",
      "average": "20.9454",
      "volume": "161876",
      "turnover": "3390856.2",
      "trades": "52"
    },
    {
      "date": "2024-04-05",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.90",
      "high": "21.00",
      "low": "20.10",
      "close": "20.70",
      "average": "20.594",
      "volume": "31549",
      "turnover": "649721.5",
      "trades": "53"
    },
    {
      "date": "2024-04-08",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.70",
      "high": "20.90",
      "low": "20.10",
      "close": "20.30",
      "average": "20.4295",
      "volume": "26053",
      "turnover": "532248.7",
      "trades": "54"
    },
    {
      "date": "2024-04-09",
      "bid": "19.95",
      "ask": "20.10",
      "open": "20.10",
      "high": "20.30",
      "low": "19.90",
      "close": "20.10",
      "average": "20.1856",
      "volume": "16759",
      "turnover": "338114.61",
      "trades": "49"
    },
    {
      "date": "2024-04-10",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.40",
      "high": "20.10",
      "low": "19.30",
      "close": "19.70",
      "average": "19.8856",
      "volume": "119972",
      "turnover": "2385696.36",
      "trades": "97"
    },
    {
      "date": "2024-04-11",
      "bid": "19.85",
      "ask": "20.10",
      "open": "20.50",
      "high": "20.50",
      "low": "19.70",
      "close": "20.00",
      "average": "20.0571",
      "volume": "7408",
      "turnover": "148583.05",
      "trades": "36"
    },
    {
      "date": "2024-04-12",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.50",
      "high": "20.70",
      "low": "20.00",
      "close": "20.10",
      "average": "20.4094",
      "volume": "27971",
      "turnover": "570871.7",
      "trades": "57"
    },
    {
      "date": "2024-04-15",
      "bid": "20.20",
      "ask": "20.50",
      "open": "20.10",
      "high": "20.50",
      "low": "19.95",
      "close": "20.10",
      "average": "20.3038",
      "volume": "10272",
      "turnover": "208562.7",
      "trades": "37"
    },
    {
      "date": "2024-04-16",
      "bid": "19.65",
      "ask": "19.85",
      "open": "20.20",
      "high": "20.50",
      "low": "19.65",
      "close": "19.65",
      "average": "20.1321",
      "volume": "4131",
      "turnover": "83165.65",
      "trades": "17"
    },
    {
      "date": "2024-04-17",
      "bid": "19.60",
      "ask": "19.75",
      "open": "19.65",
      "high": "20.20",
      "low": "19.35",
      "close": "19.75",
      "average": "19.8164",
      "volume": "16191",
      "turnover": "320847.75",
      "trades": "32"
    },
    {
      "date": "2024-04-18",
      "bid": "19.40",
      "ask": "19.65",
      "open": "19.75",
      "high": "19.85",
      "low": "19.35",
      "close": "19.40",
      "average": "19.5767",
      "volume": "3121",
      "turnover": "61098.9",
      "trades": "18"
    },
    {
      "date": "2024-04-19",
      "bid": "19.20",
      "ask": "19.40",
      "open": "19.45",
      "high": "20.00",
      "low": "19.15",
      "close": "19.40",
      "average": "19.6448",
      "volume": "12126",
      "turnover": "238213.35",
      "trades": "23"
    },
    {
      "date": "2024-04-22",
      "bid": "19.25",
      "ask": "19.50",
      "open": "19.40",
      "high": "19.80",
      "low": "19.05",
      "close": "19.55",
      "average": "19.4276",
      "volume": "17125",
      "turnover": "332696.85",
      "trades": "23"
    },
    {
      "date": "2024-04-23",
      "bid": "19.15",
      "ask": "19.40",
      "open": "19.55",
      "high": "19.65",
      "low": "19.15",
      "close": "19.40",
      "average": "19.2765",
      "volume": "5962",
      "turnover": "114926.65",
      "trades": "19"
    },
    {
      "date": "2024-04-24",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.60",
      "high": "19.70",
      "low": "19.35",
      "close": "19.35",
      "average": "19.3711",
      "volume": "12587",
      "turnover": "243823.55",
      "trades": "17"
    },
    {
      "date": "2024-04-25",
      "bid": "19.05",
      "ask": "19.30",
      "open": "19.35",
      "high": "19.70",
      "low": "19.20",
      "close": "19.20",
      "average": "19.3814",
      "volume": "10946",
      "turnover": "212447.6",
      "trades": "23"
    },
    {
      "date": "2024-04-26",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.25",
      "high": "19.25",
      "low": "19.00",
      "close": "19.00",
      "average": "19.0236",
      "volume": "53080",
      "turnover": "1013477.39",
      "trades": "27"
    },
    {
      "date": "2024-04-29",
      "bid": "19.25",
      "ask": "19.35",
      "open": "19.00",
      "high": "19.40",
      "low": "19.00",
      "close": "19.35",
      "average": "19.1859",
      "volume": "6726",
      "turnover": "129044.65",
      "trades": "16"
    },
    {
      "date": "2024-04-30",
      "bid": "19.30",
      "ask": "19.35",
      "open": "19.75",
      "high": "20.00",
      "low": "19.35",
      "close": "19.35",
      "average": "19.5728",
      "volume": "9365",
      "turnover": "183299.35",
      "trades": "18"
    },
    {
      "date": "2024-05-02",
      "bid": "19.00",
      "ask": "19.35",
      "open": "19.35",
      "high": "19.70",
      "low": "18.95",
      "close": "18.95",
      "average": "19.1509",
      "volume": "18234",
      "turnover": "349197.25",
      "trades": "47"
    },
    {
      "date": "2024-05-03",
      "bid": "19.15",
      "ask": "19.40",
      "open": "19.50",
      "high": "19.50",
      "low": "19.15",
      "close": "19.20",
      "average": "19.4604",
      "volume": "136489",
      "turnover": "2656127.85",
      "trades": "34"
    },
    {
      "date": "2024-05-06",
      "bid": "19.75",
      "ask": "19.90",
      "open": "19.20",
      "high": "20.30",
      "low": "19.20",
      "close": "19.90",
      "average": "19.688",
      "volume": "9108",
      "turnover": "179317.95",
      "trades": "29"
    },
    {
      "date": "2024-05-07",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.40",
      "high": "20.40",
      "low": "20.20",
      "close": "20.20",
      "average": "20.2225",
      "volume": "11169",
      "turnover": "225865.5",
      "trades": "17"
    },
    {
      "date": "2024-05-08",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.50",
      "high": "20.50",
      "low": "20.40",
      "close": "20.50",
      "average": "20.4998",
      "volume": "15253",
      "turnover": "312683.6",
      "trades": "17"
    },
    {
      "date": "2024-05-10",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.50",
      "high": "21.00",
      "low": "20.50",
      "close": "21.00",
      "average": "20.6194",
      "volume": "14826",
      "turnover": "305703.5",
      "trades": "41"
    },
    {
      "date": "2024-05-13",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.80",
      "high": "21.80",
      "low": "20.60",
      "close": "20.60",
      "average": "21.0417",
      "volume": "16800",
      "turnover": "352967.4",
      "trades": "41"
    },
    {
      "date": "2024-05-14",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.30",
      "high": "21.80",
      "low": "20.30",
      "close": "20.60",
      "average": "20.8176",
      "volume": "114758",
      "turnover": "2388986.29",
      "trades": "31"
    },
    {
      "date": "2024-05-15",
      "bid": "20.90",
      "ask": "21.10",
      "open": "20.60",
      "high": "21.60",
      "low": "20.60",
      "close": "21.10",
      "average": "21.1312",
      "volume": "35851",
      "turnover": "756880.2",
      "trades": "77"
    },
    {
      "date": "2024-05-16",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.20",
      "high": "21.80",
      "low": "21.20",
      "close": "21.30",
      "average": "21.3505",
      "volume": "14775",
      "turnover": "316574.55",
      "trades": "36"
    },
    {
      "date": "2024-05-17",
      "bid": "21.20",
      "ask": "21.50",
      "open": "21.40",
      "high": "21.50",
      "low": "21.00",
      "close": "21.50",
      "average": "21.2968",
      "volume": "14092",
      "turnover": "300113.9",
      "trades": "29"
    },
    {
      "date": "2024-05-20",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.50",
      "high": "21.60",
      "low": "21.40",
      "close": "21.40",
      "average": "21.4787",
      "volume": "90729",
      "turnover": "1948744.8",
      "trades": "16"
    },
    {
      "date": "2024-05-21",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.50",
      "high": "21.50",
      "low": "21.20",
      "close": "21.30",
      "average": "21.3719",
      "volume": "49130",
      "turnover": "1050003.7",
      "trades": "24"
    },
    {
      "date": "2024-05-22",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.50",
      "low": "21.10",
      "close": "21.40",
      "average": "21.4587",
      "volume": "19125",
      "turnover": "410397.7",
      "trades": "21"
    },
    {
      "date": "2024-05-23",
      "bid": "20.80",
      "ask": "21.10",
      "open": "21.00",
      "high": "21.40",
      "low": "20.90",
      "close": "21.00",
      "average": "21.0393",
      "volume": "10980",
      "turnover": "231011.2",
      "trades": "30"
    },
    {
      "date": "2024-05-24",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.10",
      "low": "20.80",
      "close": "20.80",
      "average": "20.9945",
      "volume": "6506",
      "turnover": "136590.1",
      "trades": "28"
    },
    {
      "date": "2024-05-27",
      "bid": "20.60",
      "ask": "20.90",
      "open": "20.80",
      "high": "21.10",
      "low": "20.40",
      "close": "20.90",
      "average": "20.6735",
      "volume": "10539",
      "turnover": "217877.9",
      "trades": "41"
    },
    {
      "date": "2024-05-28",
      "bid": "21.00",
      "ask": "21.10",
      "open": "20.60",
      "high": "21.30",
      "low": "20.50",
      "close": "21.00",
      "average": "20.8164",
      "volume": "115897",
      "turnover": "2380918.6",
      "trades": "31"
    },
    {
      "date": "2024-05-29",
      "bid": "21.20",
      "ask": "21.50",
      "open": "21.00",
      "high": "21.50",
      "low": "20.40",
      "close": "21.50",
      "average": "20.8984",
      "volume": "175235",
      "turnover": "3662553.4",
      "trades": "43"
    },
    {
      "date": "2024-05-30",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.20",
      "high": "21.80",
      "low": "21.10",
      "close": "21.50",
      "average": "21.3201",
      "volume": "29305",
      "turnover": "624784.3",
      "trades": "33"
    },
    {
      "date": "2024-05-31",
      "bid": "20.50",
      "ask": "20.90",
      "open": "21.50",
      "high": "21.50",
      "low": "20.50",
      "close": "20.90",
      "average": "21.1404",
      "volume": "55959",
      "turnover": "1182993.5",
      "trades": "117"
    },
    {
      "date": "2024-06-03",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.20",
      "low": "20.70",
      "close": "20.90",
      "average": "20.9132",
      "volume": "17097",
      "turnover": "357553.3",
      "trades": "40"
    },
    {
      "date": "2024-06-04",
      "bid": "21.30",
      "ask": "21.50",
      "open": "21.00",
      "high": "21.70",
      "low": "20.90",
      "close": "21.60",
      "average": "21.0896",
      "volume": "24234",
      "turnover": "511085",
      "trades": "33"
    },
    {
      "date": "2024-06-05",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.60",
      "high": "21.80",
      "low": "21.00",
      "close": "21.30",
      "average": "21.2449",
      "volume": "29799",
      "turnover": "633076.5",
      "trades": "48"
    },
    {
      "date": "2024-06-07",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.30",
      "high": "21.30",
      "low": "21.10",
      "close": "21.20",
      "average": "21.1522",
      "volume": "5180",
      "turnover": "109568.3",
      "trades": "21"
    },
    {
      "date": "2024-06-10",
      "bid": "20.80",
      "ask": "21.10",
      "open": "21.20",
      "high": "21.60",
      "low": "20.80",
      "close": "20.80",
      "average": "21.2927",
      "volume": "546040",
      "turnover": "11626647",
      "trades": "57"
    },
    {
      "date": "2024-06-11",
      "bid": "20.60",
      "ask": "20.90",
      "open": "20.80",
      "high": "20.80",
      "low": "20.60",
      "close": "20.60",
      "average": "20.6713",
      "volume": "23348",
      "turnover": "482634.4",
      "trades": "8"
    },
    {
      "date": "2024-06-12",
      "bid": "20.80",
      "ask": "21.10",
      "open": "20.90",
      "high": "21.10",
      "low": "20.50",
      "close": "20.80",
      "average": "20.7061",
      "volume": "77477",
      "turnover": "1604244.6",
      "trades": "51"
    },
    {
      "date": "2024-06-13",
      "bid": "20.80",
      "ask": "21.10",
      "open": "20.70",
      "high": "21.10",
      "low": "20.10",
      "close": "21.10",
      "average": "20.5374",
      "volume": "52563",
      "turnover": "1079507.2",
      "trades": "57"
    },
    {
      "date": "2024-06-14",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.80",
      "low": "20.30",
      "close": "20.40",
      "average": "20.4854",
      "volume": "26017",
      "turnover": "532969.2",
      "trades": "53"
    },
    {
      "date": "2024-06-17",
      "bid": "19.35",
      "ask": "19.40",
      "open": "20.40",
      "high": "20.50",
      "low": "19.40",
      "close": "19.40",
      "average": "19.935",
      "volume": "41598",
      "turnover": "829257.85",
      "trades": "72"
    },
    {
      "date": "2024-06-18",
      "bid": "19.05",
      "ask": "19.30",
      "open": "19.35",
      "high": "19.70",
      "low": "19.00",
      "close": "19.25",
      "average": "19.2366",
      "volume": "11923",
      "turnover": "229357.9",
      "trades": "45"
    },
    {
      "date": "2024-06-19",
      "bid": "19.00",
      "ask": "19.25",
      "open": "19.60",
      "high": "19.60",
      "low": "18.95",
      "close": "19.25",
      "average": "19.296",
      "volume": "12313",
      "turnover": "237592.25",
      "trades": "27"
    },
    {
      "date": "2024-06-20",
      "bid": "20.60",
      "ask": "20.90",
      "open": "19.15",
      "high": "21.10",
      "low": "19.15",
      "close": "20.90",
      "average": "19.5103",
      "volume": "144922",
      "turnover": "2827470",
      "trades": "54"
    },
    {
      "date": "2024-06-24",
      "bid": "20.20",
      "ask": "20.50",
      "open": "21.00",
      "high": "21.00",
      "low": "20.00",
      "close": "20.20",
      "average": "20.3473",
      "volume": "54174",
      "turnover": "1102292.2",
      "trades": "56"
    },
    {
      "date": "2024-06-25",
      "bid": "19.65",
      "ask": "20.00",
      "open": "20.30",
      "high": "20.50",
      "low": "20.00",
      "close": "20.00",
      "average": "20.185",
      "volume": "5588",
      "turnover": "112793.9",
      "trades": "17"
    },
    {
      "date": "2024-06-26",
      "bid": "19.50",
      "ask": "19.65",
      "open": "19.70",
      "high": "19.95",
      "low": "19.60",
      "close": "19.65",
      "average": "19.8742",
      "volume": "4154",
      "turnover": "82557.25",
      "trades": "17"
    },
    {
      "date": "2024-06-27",
      "bid": "19.45",
      "ask": "19.50",
      "open": "19.65",
      "high": "19.90",
      "low": "19.20",
      "close": "19.45",
      "average": "19.5393",
      "volume": "26908",
      "turnover": "525763.35",
      "trades": "35"
    },
    {
      "date": "2024-06-28",
      "bid": "20.10",
      "ask": "20.20",
      "open": "19.90",
      "high": "20.30",
      "low": "19.20",
      "close": "20.10",
      "average": "19.9273",
      "volume": "45942",
      "turnover": "915499.05",
      "trades": "57"
    },
    {
      "date": "2024-07-01",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.10",
      "high": "20.40",
      "low": "19.90",
      "close": "19.90",
      "average": "20.0359",
      "volume": "3284",
      "turnover": "65797.75",
      "trades": "14"
    },
    {
      "date": "2024-07-02",
      "bid": "19.85",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.10",
      "low": "19.80",
      "close": "20.10",
      "average": "20.0199",
      "volume": "4041",
      "turnover": "80900.45",
      "trades": "16"
    },
    {
      "date": "2024-07-03",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.10",
      "high": "20.70",
      "low": "20.10",
      "close": "20.60",
      "average": "20.4621",
      "volume": "24428",
      "turnover": "499848.3",
      "trades": "38"
    },
    {
      "date": "2024-07-04",
      "bid": "20.60",
      "ask": "20.90",
      "open": "20.40",
      "high": "20.70",
      "low": "20.30",
      "close": "20.70",
      "average": "20.6048",
      "volume": "9085",
      "turnover": "187194.9",
      "trades": "13"
    },
    {
      "date": "2024-07-05",
      "bid": "20.80",
      "ask": "21.10",
      "open": "20.70",
      "high": "21.80",
      "low": "20.30",
      "close": "20.80",
      "average": "20.9114",
      "volume": "19440",
      "turnover": "406517.1",
      "trades": "34"
    },
    {
      "date": "2024-07-08",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.90",
      "high": "21.50",
      "low": "20.40",
      "close": "20.80",
      "average": "20.9459",
      "volume": "14264",
      "turnover": "298772",
      "trades": "46"
    },
    {
      "date": "2024-07-09",
      "bid": "21.40",
      "ask": "21.50",
      "open": "22.00",
      "high": "22.30",
      "low": "21.10",
      "close": "21.40",
      "average": "21.5591",
      "volume": "25208",
      "turnover": "543461.4",
      "trades": "85"
    },
    {
      "date": "2024-07-10",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.10",
      "high": "22.10",
      "low": "21.40",
      "close": "21.80",
      "average": "21.9123",
      "volume": "4085",
      "turnover": "89511.8",
      "trades": "18"
    },
    {
      "date": "2024-07-11",
      "bid": "21.60",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.20",
      "low": "21.50",
      "close": "22.00",
      "average": "21.7279",
      "volume": "18006",
      "turnover": "391231.9",
      "trades": "51"
    },
    {
      "date": "2024-07-12",
      "bid": "21.80",
      "ask": "22.10",
      "open": "22.20",
      "high": "22.20",
      "low": "21.50",
      "close": "21.80",
      "average": "22.1057",
      "volume": "25677",
      "turnover": "567607.5",
      "trades": "56"
    },
    {
      "date": "2024-07-15",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.80",
      "high": "22.00",
      "low": "21.40",
      "close": "21.60",
      "average": "21.7125",
      "volume": "13910",
      "turnover": "302020.3",
      "trades": "53"
    },
    {
      "date": "2024-07-16",
      "bid": "21.60",
      "ask": "21.80",
      "open": "22.50",
      "high": "22.50",
      "low": "21.00",
      "close": "21.80",
      "average": "22.0274",
      "volume": "14371",
      "turnover": "316556.4",
      "trades": "48"
    },
    {
      "date": "2024-07-17",
      "bid": "21.70",
      "ask": "21.80",
      "open": "21.90",
      "high": "21.90",
      "low": "21.20",
      "close": "21.90",
      "average": "21.5227",
      "volume": "8032",
      "turnover": "172870",
      "trades": "36"
    },
    {
      "date": "2024-07-18",
      "bid": "21.60",
      "ask": "22.10",
      "open": "22.50",
      "high": "22.50",
      "low": "20.90",
      "close": "21.70",
      "average": "21.5103",
      "volume": "14076",
      "turnover": "302778.8",
      "trades": "28"
    },
    {
      "date": "2024-07-19",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.40",
      "low": "21.50",
      "close": "22.00",
      "average": "21.8955",
      "volume": "18168",
      "turnover": "397796.8",
      "trades": "65"
    },
    {
      "date": "2024-07-22",
      "bid": "23.00",
      "ask": "23.30",
      "open": "22.00",
      "high": "23.40",
      "low": "21.80",
      "close": "23.00",
      "average": "22.4701",
      "volume": "33785",
      "turnover": "759151.8",
      "trades": "73"
    },
    {
      "date": "2024-07-23",
      "bid": "23.30",
      "ask": "23.60",
      "open": "23.40",
      "high": "24.60",
      "low": "23.00",
      "close": "23.60",
      "average": "23.4253",
      "volume": "35349",
      "turnover": "828060.4",
      "trades": "82"
    },
    {
      "date": "2024-07-24",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.90",
      "high": "23.90",
      "low": "23.00",
      "close": "23.30",
      "average": "23.3696",
      "volume": "26546",
      "turnover": "620368.3",
      "trades": "37"
    },
    {
      "date": "2024-07-25",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.10",
      "high": "24.50",
      "low": "23.00",
      "close": "23.20",
      "average": "23.6842",
      "volume": "16962",
      "turnover": "401731.9",
      "trades": "65"
    },
    {
      "date": "2024-07-26",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.20",
      "high": "24.00",
      "low": "23.20",
      "close": "23.50",
      "average": "23.6668",
      "volume": "10172",
      "turnover": "240738.6",
      "trades": "35"
    },
    {
      "date": "2024-07-29",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.70",
      "low": "23.20",
      "close": "23.30",
      "average": "23.434",
      "volume": "7569",
      "turnover": "177371.9",
      "trades": "27"
    },
    {
      "date": "2024-07-30",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.30",
      "high": "23.90",
      "low": "22.90",
      "close": "23.50",
      "average": "23.2509",
      "volume": "110752",
      "turnover": "2575079.5",
      "trades": "41"
    },
    {
      "date": "2024-07-31",
      "bid": "23.30",
      "ask": "23.70",
      "open": "23.50",
      "high": "23.70",
      "low": "23.20",
      "close": "23.70",
      "average": "23.51",
      "volume": "161566",
      "turnover": "3798420.7",
      "trades": "33"
    },
    {
      "date": "2024-08-01",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.60",
      "high": "23.60",
      "low": "23.00",
      "close": "23.00",
      "average": "23.2694",
      "volume": "1435",
      "turnover": "33391.6",
      "trades": "14"
    },
    {
      "date": "2024-08-02",
      "bid": "23.00",
      "ask": "23.50",
      "open": "24.00",
      "high": "24.00",
      "low": "22.80",
      "close": "23.00",
      "average": "22.9909",
      "volume": "30769",
      "turnover": "707407.7",
      "trades": "75"
    },
    {
      "date": "2024-08-05",
      "bid": "21.80",
      "ask": "22.00",
      "open": "19.55",
      "high": "22.90",
      "low": "19.55",
      "close": "22.00",
      "average": "21.5989",
      "volume": "27935",
      "turnover": "603365",
      "trades": "91"
    },
    {
      "date": "2024-08-06",
      "bid": "22.30",
      "ask": "22.60",
      "open": "22.00",
      "high": "22.80",
      "low": "21.80",
      "close": "22.30",
      "average": "21.9435",
      "volume": "60743",
      "turnover": "1332913.3",
      "trades": "65"
    },
    {
      "date": "2024-08-07",
      "bid": "22.30",
      "ask": "22.60",
      "open": "22.60",
      "high": "22.60",
      "low": "22.30",
      "close": "22.30",
      "average": "22.4506",
      "volume": "143708",
      "turnover": "3226330.6",
      "trades": "11"
    },
    {
      "date": "2024-08-08",
      "bid": "21.90",
      "ask": "22.20",
      "open": "22.60",
      "high": "22.60",
      "low": "21.90",
      "close": "21.90",
      "average": "22.485",
      "volume": "1309",
      "turnover": "29432.8",
      "trades": "28"
    },
    {
      "date": "2024-08-09",
      "bid": "22.10",
      "ask": "22.40",
      "open": "22.60",
      "high": "22.60",
      "low": "22.00",
      "close": "22.40",
      "average": "22.1542",
      "volume": "165491",
      "turnover": "3666322",
      "trades": "31"
    },
    {
      "date": "2024-08-12",
      "bid": "22.90",
      "ask": "23.20",
      "open": "22.40",
      "high": "24.20",
      "low": "22.20",
      "close": "23.30",
      "average": "23.1956",
      "volume": "156372",
      "turnover": "3627134.9",
      "trades": "68"
    },
    {
      "date": "2024-08-13",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.30",
      "high": "23.60",
      "low": "22.60",
      "close": "23.50",
      "average": "23.041",
      "volume": "8973",
      "turnover": "206746.8",
      "trades": "40"
    },
    {
      "date": "2024-08-14",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.60",
      "high": "23.80",
      "low": "22.90",
      "close": "22.90",
      "average": "23.4102",
      "volume": "9293",
      "turnover": "217551.2",
      "trades": "30"
    },
    {
      "date": "2024-08-15",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.20",
      "high": "23.20",
      "low": "22.40",
      "close": "22.80",
      "average": "22.8378",
      "volume": "31841",
      "turnover": "727178.4",
      "trades": "26"
    },
    {
      "date": "2024-08-16",
      "bid": "22.30",
      "ask": "22.60",
      "open": "22.40",
      "high": "22.90",
      "low": "21.20",
      "close": "22.60",
      "average": "22.0437",
      "volume": "39729",
      "turnover": "875773.5",
      "trades": "64"
    },
    {
      "date": "2024-08-19",
      "bid": "23.10",
      "ask": "23.60",
      "open": "23.00",
      "high": "23.60",
      "low": "22.60",
      "close": "23.60",
      "average": "22.866",
      "volume": "13847",
      "turnover": "316625.3",
      "trades": "53"
    },
    {
      "date": "2024-08-20",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.40",
      "high": "23.80",
      "low": "23.10",
      "close": "23.10",
      "average": "23.5382",
      "volume": "22612",
      "turnover": "532245.3",
      "trades": "48"
    },
    {
      "date": "2024-08-21",
      "bid": "22.40",
      "ask": "22.70",
      "open": "23.20",
      "high": "23.60",
      "low": "22.60",
      "close": "22.60",
      "average": "23.0747",
      "volume": "11772",
      "turnover": "271634.9",
      "trades": "62"
    },
    {
      "date": "2024-08-22",
      "bid": "22.30",
      "ask": "22.70",
      "open": "22.70",
      "high": "23.10",
      "low": "22.30",
      "close": "22.30",
      "average": "22.6659",
      "volume": "13575",
      "turnover": "307690.2",
      "trades": "27"
    },
    {
      "date": "2024-08-23",
      "bid": "23.00",
      "ask": "23.10",
      "open": "22.20",
      "high": "23.40",
      "low": "22.00",
      "close": "23.00",
      "average": "22.7092",
      "volume": "19250",
      "turnover": "437151.3",
      "trades": "45"
    },
    {
      "date": "2024-08-26",
      "bid": "23.10",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.50",
      "low": "22.60",
      "close": "23.10",
      "average": "22.8708",
      "volume": "83973",
      "turnover": "1920530.5",
      "trades": "37"
    },
    {
      "date": "2024-08-27",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.10",
      "high": "23.60",
      "low": "22.80",
      "close": "23.00",
      "average": "23.1433",
      "volume": "48358",
      "turnover": "1119165.8",
      "trades": "32"
    },
    {
      "date": "2024-08-28",
      "bid": "22.90",
      "ask": "23.20",
      "open": "24.00",
      "high": "24.00",
      "low": "22.80",
      "close": "23.20",
      "average": "23.3764",
      "volume": "4783",
      "turnover": "111809.4",
      "trades": "18"
    },
    {
      "date": "2024-08-29",
      "bid": "23.10",
      "ask": "23.40",
      "open": "22.80",
      "high": "23.70",
      "low": "22.50",
      "close": "23.40",
      "average": "23.1325",
      "volume": "66406",
      "turnover": "1502012.4",
      "trades": "43"
    },
    {
      "date": "2024-08-30",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.30",
      "high": "24.40",
      "low": "23.10",
      "close": "23.80",
      "average": "23.869",
      "volume": "12163",
      "turnover": "290318.3",
      "trades": "30"
    },
    {
      "date": "2024-09-02",
      "bid": "23.80",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.40",
      "low": "23.40",
      "close": "23.80",
      "average": "23.8703",
      "volume": "12404",
      "turnover": "296087.2",
      "trades": "43"
    },
    {
      "date": "2024-09-03",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.80",
      "high": "24.10",
      "low": "23.80",
      "close": "24.10",
      "average": "24.034",
      "volume": "11605",
      "turnover": "278914.3",
      "trades": "23"
    },
    {
      "date": "2024-09-04",
      "bid": "24.20",
      "ask": "24.70",
      "open": "24.10",
      "high": "24.70",
      "low": "23.60",
      "close": "24.70",
      "average": "24.2973",
      "volume": "6000",
      "turnover": "145784",
      "trades": "41"
    },
    {
      "date": "2024-09-05",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.10",
      "high": "25.80",
      "low": "24.70",
      "close": "25.30",
      "average": "25.1707",
      "volume": "23880",
      "turnover": "601076.4",
      "trades": "59"
    },
    {
      "date": "2024-09-06",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.80",
      "high": "25.80",
      "low": "24.60",
      "close": "24.80",
      "average": "25.012",
      "volume": "21910",
      "turnover": "548012.3",
      "trades": "114"
    },
    {
      "date": "2024-09-09",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.80",
      "high": "24.90",
      "low": "24.40",
      "close": "24.40",
      "average": "24.6306",
      "volume": "12991",
      "turnover": "319975.5",
      "trades": "90"
    },
    {
      "date": "2024-09-10",
      "bid": "24.40",
      "ask": "24.70",
      "open": "25.80",
      "high": "25.80",
      "low": "24.40",
      "close": "24.70",
      "average": "24.9043",
      "volume": "9665",
      "turnover": "240700.5",
      "trades": "63"
    },
    {
      "date": "2024-09-11",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.50",
      "high": "25.60",
      "low": "24.70",
      "close": "24.70",
      "average": "25.2832",
      "volume": "22388",
      "turnover": "566039.4",
      "trades": "68"
    },
    {
      "date": "2024-09-12",
      "bid": "24.80",
      "ask": "25.10",
      "open": "24.90",
      "high": "25.10",
      "low": "24.70",
      "close": "25.10",
      "average": "24.9226",
      "volume": "4429",
      "turnover": "110382.1",
      "trades": "33"
    },
    {
      "date": "2024-09-13",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.10",
      "high": "25.10",
      "low": "24.50",
      "close": "24.80",
      "average": "24.7725",
      "volume": "61053",
      "turnover": "1512434.5",
      "trades": "85"
    },
    {
      "date": "2024-09-16",
      "bid": "24.90",
      "ask": "25.30",
      "open": "24.80",
      "high": "25.40",
      "low": "24.80",
      "close": "24.90",
      "average": "25.1083",
      "volume": "13044",
      "turnover": "327513.3",
      "trades": "60"
    },
    {
      "date": "2024-09-17",
      "bid": "24.30",
      "ask": "24.70",
      "open": "25.30",
      "high": "25.30",
      "low": "23.70",
      "close": "24.30",
      "average": "24.5386",
      "volume": "460113",
      "turnover": "11075086",
      "trades": "37"
    },
    {
      "date": "2024-09-18",
      "bid": "24.30",
      "ask": "24.70",
      "open": "24.70",
      "high": "24.70",
      "low": "24.40",
      "close": "24.70",
      "average": "24.4156",
      "volume": "105938",
      "turnover": "2586535.1",
      "trades": "34"
    },
    {
      "date": "2024-09-19",
      "bid": "26.00",
      "ask": "26.30",
      "open": "25.00",
      "high": "27.00",
      "low": "24.70",
      "close": "26.30",
      "average": "25.7889",
      "volume": "238748",
      "turnover": "5939269.4",
      "trades": "81"
    },
    {
      "date": "2024-09-20",
      "bid": "26.40",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.00",
      "low": "26.30",
      "close": "26.60",
      "average": "26.4996",
      "volume": "41724",
      "turnover": "1105669",
      "trades": "145"
    },
    {
      "date": "2024-09-23",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.10",
      "high": "27.90",
      "low": "26.90",
      "close": "27.10",
      "average": "27.1666",
      "volume": "47870",
      "turnover": "1300467.1",
      "trades": "121"
    },
    {
      "date": "2024-09-24",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.10",
      "high": "27.90",
      "low": "26.50",
      "close": "27.40",
      "average": "27.2998",
      "volume": "18821",
      "turnover": "513809.6",
      "trades": "72"
    },
    {
      "date": "2024-09-25",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.50",
      "low": "27.00",
      "close": "27.40",
      "average": "27.1774",
      "volume": "17705",
      "turnover": "481175.4",
      "trades": "78"
    },
    {
      "date": "2024-09-26",
      "bid": "26.40",
      "ask": "27.00",
      "open": "27.50",
      "high": "28.00",
      "low": "26.50",
      "close": "26.50",
      "average": "27.2316",
      "volume": "23734",
      "turnover": "646314.4",
      "trades": "94"
    },
    {
      "date": "2024-09-27",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.60",
      "high": "27.20",
      "low": "26.50",
      "close": "26.80",
      "average": "26.7748",
      "volume": "15777",
      "turnover": "422425.4",
      "trades": "105"
    },
    {
      "date": "2024-09-30",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.20",
      "high": "26.90",
      "low": "26.20",
      "close": "26.90",
      "average": "26.7182",
      "volume": "62933",
      "turnover": "1681455.1",
      "trades": "64"
    },
    {
      "date": "2024-10-01",
      "bid": "27.60",
      "ask": "27.80",
      "open": "26.90",
      "high": "27.90",
      "low": "26.90",
      "close": "27.40",
      "average": "27.5701",
      "volume": "15676",
      "turnover": "432188.8",
      "trades": "94"
    },
    {
      "date": "2024-10-02",
      "bid": "26.60",
      "ask": "26.90",
      "open": "27.40",
      "high": "27.40",
      "low": "26.40",
      "close": "26.60",
      "average": "26.8346",
      "volume": "15066",
      "turnover": "404290.4",
      "trades": "98"
    },
    {
      "date": "2024-10-03",
      "bid": "25.70",
      "ask": "26.30",
      "open": "26.70",
      "high": "27.00",
      "low": "25.70",
      "close": "25.70",
      "average": "26.3194",
      "volume": "12623",
      "turnover": "332230",
      "trades": "64"
    },
    {
      "date": "2024-10-04",
      "bid": "25.80",
      "ask": "26.30",
      "open": "25.70",
      "high": "26.40",
      "low": "25.20",
      "close": "26.30",
      "average": "26.102",
      "volume": "16013",
      "turnover": "417972",
      "trades": "52"
    },
    {
      "date": "2024-10-07",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.80",
      "high": "26.10",
      "low": "25.40",
      "close": "25.60",
      "average": "25.7627",
      "volume": "34063",
      "turnover": "877555.9",
      "trades": "70"
    },
    {
      "date": "2024-10-08",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.20",
      "high": "26.50",
      "low": "25.00",
      "close": "25.50",
      "average": "25.4586",
      "volume": "100738",
      "turnover": "2534379.29",
      "trades": "62"
    },
    {
      "date": "2024-10-09",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.50",
      "high": "25.50",
      "low": "24.90",
      "close": "25.00",
      "average": "25.1906",
      "volume": "41118",
      "turnover": "1035787.7",
      "trades": "77"
    },
    {
      "date": "2024-10-10",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.20",
      "low": "24.80",
      "close": "25.00",
      "average": "24.9468",
      "volume": "26539",
      "turnover": "662063.8",
      "trades": "47"
    },
    {
      "date": "2024-10-11",
      "bid": "24.90",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.50",
      "low": "24.60",
      "close": "25.10",
      "average": "25.0818",
      "volume": "23861",
      "turnover": "598476.5",
      "trades": "50"
    },
    {
      "date": "2024-10-14",
      "bid": "24.20",
      "ask": "24.50",
      "open": "25.10",
      "high": "25.40",
      "low": "23.80",
      "close": "24.50",
      "average": "24.3346",
      "volume": "150372",
      "turnover": "3659236.8",
      "trades": "124"
    },
    {
      "date": "2024-10-15",
      "bid": "26.00",
      "ask": "26.40",
      "open": "24.40",
      "high": "26.50",
      "low": "24.40",
      "close": "26.40",
      "average": "26.1005",
      "volume": "57948",
      "turnover": "1512469.1",
      "trades": "180"
    },
    {
      "date": "2024-10-16",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.60",
      "low": "26.10",
      "close": "26.10",
      "average": "26.3053",
      "volume": "31155",
      "turnover": "819542.5",
      "trades": "56"
    },
    {
      "date": "2024-10-17",
      "bid": "25.80",
      "ask": "26.40",
      "open": "26.90",
      "high": "26.90",
      "low": "25.70",
      "close": "25.80",
      "average": "26.3497",
      "volume": "15706",
      "turnover": "413848.2",
      "trades": "79"
    },
    {
      "date": "2024-10-18",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.80",
      "high": "25.90",
      "low": "25.10",
      "close": "25.40",
      "average": "25.4664",
      "volume": "4443",
      "turnover": "113147",
      "trades": "48"
    },
    {
      "date": "2024-10-21",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.40",
      "high": "25.40",
      "low": "24.80",
      "close": "25.00",
      "average": "24.9244",
      "volume": "5571",
      "turnover": "138853.9",
      "trades": "66"
    },
    {
      "date": "2024-10-22",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.90",
      "high": "24.90",
      "low": "24.30",
      "close": "24.30",
      "average": "24.6143",
      "volume": "7874",
      "turnover": "193813",
      "trades": "39"
    },
    {
      "date": "2024-10-23",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.30",
      "high": "25.20",
      "low": "23.90",
      "close": "24.70",
      "average": "24.6834",
      "volume": "29044",
      "turnover": "716904.3",
      "trades": "69"
    },
    {
      "date": "2024-10-24",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.10",
      "high": "26.50",
      "low": "24.20",
      "close": "24.70",
      "average": "24.6569",
      "volume": "24587",
      "turnover": "606240.4",
      "trades": "60"
    },
    {
      "date": "2024-10-25",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.70",
      "high": "25.20",
      "low": "23.90",
      "close": "24.10",
      "average": "24.2566",
      "volume": "17793",
      "turnover": "431597",
      "trades": "48"
    },
    {
      "date": "2024-10-28",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.10",
      "high": "24.50",
      "low": "23.50",
      "close": "24.00",
      "average": "23.9576",
      "volume": "17149",
      "turnover": "410849.2",
      "trades": "60"
    },
    {
      "date": "2024-10-29",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.00",
      "high": "24.60",
      "low": "23.90",
      "close": "24.60",
      "average": "24.3953",
      "volume": "23269",
      "turnover": "567655.25",
      "trades": "73"
    },
    {
      "date": "2024-10-30",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.50",
      "high": "24.80",
      "low": "24.40",
      "close": "24.60",
      "average": "24.6026",
      "volume": "1863",
      "turnover": "45834.6",
      "trades": "53"
    },
    {
      "date": "2024-10-31",
      "bid": "24.50",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.40",
      "low": "24.40",
      "close": "24.50",
      "average": "24.6782",
      "volume": "37751",
      "turnover": "931625.4",
      "trades": "53"
    },
    {
      "date": "2024-11-01",
      "bid": "24.80",
      "ask": "25.20",
      "open": "24.50",
      "high": "25.00",
      "low": "24.30",
      "close": "24.80",
      "average": "24.5884",
      "volume": "5974",
      "turnover": "146891.4",
      "trades": "27"
    },
    {
      "date": "2024-11-04",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.90",
      "low": "24.60",
      "close": "24.60",
      "average": "24.744",
      "volume": "5873",
      "turnover": "145321.3",
      "trades": "59"
    },
    {
      "date": "2024-11-05",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.60",
      "high": "24.90",
      "low": "24.40",
      "close": "24.60",
      "average": "24.7324",
      "volume": "6218",
      "turnover": "153786",
      "trades": "45"
    },
    {
      "date": "2024-11-06",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.60",
      "high": "26.10",
      "low": "24.40",
      "close": "24.40",
      "average": "25.0079",
      "volume": "14585",
      "turnover": "364740.7",
      "trades": "66"
    },
    {
      "date": "2024-11-07",
      "bid": "25.00",
      "ask": "25.40",
      "open": "24.40",
      "high": "26.40",
      "low": "24.40",
      "close": "25.00",
      "average": "25.3758",
      "volume": "24037",
      "turnover": "609957.2",
      "trades": "66"
    },
    {
      "date": "2024-11-08",
      "bid": "25.00",
      "ask": "25.40",
      "open": "25.00",
      "high": "26.10",
      "low": "25.00",
      "close": "25.00",
      "average": "25.2101",
      "volume": "8225",
      "turnover": "207353",
      "trades": "60"
    },
    {
      "date": "2024-11-11",
      "bid": "25.20",
      "ask": "25.60",
      "open": "25.00",
      "high": "25.70",
      "low": "25.00",
      "close": "25.60",
      "average": "25.579",
      "volume": "12853",
      "turnover": "328766.6",
      "trades": "50"
    },
    {
      "date": "2024-11-12",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.30",
      "high": "25.80",
      "low": "25.30",
      "close": "25.40",
      "average": "25.5738",
      "volume": "13619",
      "turnover": "348289.9",
      "trades": "62"
    },
    {
      "date": "2024-11-13",
      "bid": "24.90",
      "ask": "25.10",
      "open": "25.20",
      "high": "25.80",
      "low": "24.90",
      "close": "24.90",
      "average": "25.2513",
      "volume": "10385",
      "turnover": "262234.6",
      "trades": "41"
    },
    {
      "date": "2024-11-14",
      "bid": "24.90",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.40",
      "low": "25.10",
      "close": "25.10",
      "average": "25.2642",
      "volume": "1376",
      "turnover": "34763.5",
      "trades": "17"
    },
    {
      "date": "2024-11-15",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.30",
      "high": "25.30",
      "low": "24.70",
      "close": "24.90",
      "average": "24.9743",
      "volume": "1169",
      "turnover": "29195",
      "trades": "21"
    },
    {
      "date": "2024-11-18",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.80",
      "low": "24.40",
      "close": "24.40",
      "average": "24.4409",
      "volume": "3768",
      "turnover": "92093.2",
      "trades": "30"
    },
    {
      "date": "2024-11-19",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.40",
      "high": "24.40",
      "low": "23.90",
      "close": "24.00",
      "average": "24.1802",
      "volume": "3690",
      "turnover": "89224.8",
      "trades": "37"
    },
    {
      "date": "2024-11-20",
      "bid": "23.70",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.30",
      "low": "23.90",
      "close": "24.10",
      "average": "24.0262",
      "volume": "1903",
      "turnover": "45721.9",
      "trades": "23"
    },
    {
      "date": "2024-11-21",
      "bid": "23.00",
      "ask": "23.20",
      "open": "24.50",
      "high": "24.50",
      "low": "22.00",
      "close": "22.90",
      "average": "22.7218",
      "volume": "47799",
      "turnover": "1086079.3",
      "trades": "109"
    },
    {
      "date": "2024-11-22",
      "bid": "22.30",
      "ask": "22.70",
      "open": "23.10",
      "high": "23.40",
      "low": "22.30",
      "close": "22.30",
      "average": "22.8398",
      "volume": "21124",
      "turnover": "482468.8",
      "trades": "90"
    },
    {
      "date": "2024-11-25",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.50",
      "high": "22.60",
      "low": "21.80",
      "close": "21.80",
      "average": "22.2348",
      "volume": "23894",
      "turnover": "531278.7",
      "trades": "75"
    },
    {
      "date": "2024-11-26",
      "bid": "21.90",
      "ask": "22.40",
      "open": "21.80",
      "high": "22.70",
      "low": "21.50",
      "close": "22.40",
      "average": "22.2631",
      "volume": "6875",
      "turnover": "153058.6",
      "trades": "42"
    },
    {
      "date": "2024-11-27",
      "bid": "23.00",
      "ask": "23.20",
      "open": "21.90",
      "high": "23.20",
      "low": "21.90",
      "close": "23.20",
      "average": "22.6716",
      "volume": "14524",
      "turnover": "329282.4",
      "trades": "64"
    },
    {
      "date": "2024-11-28",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.20",
      "high": "23.30",
      "low": "22.80",
      "close": "23.10",
      "average": "23.0657",
      "volume": "3371",
      "turnover": "77754.4",
      "trades": "22"
    },
    {
      "date": "2024-11-29",
      "bid": "22.80",
      "ask": "23.20",
      "open": "23.00",
      "high": "23.30",
      "low": "23.00",
      "close": "23.20",
      "average": "23.2116",
      "volume": "4178",
      "turnover": "96978",
      "trades": "26"
    },
    {
      "date": "2024-12-02",
      "bid": "23.10",
      "ask": "23.60",
      "open": "22.80",
      "high": "23.70",
      "low": "22.80",
      "close": "23.60",
      "average": "23.4469",
      "volume": "4625",
      "turnover": "108441.8",
      "trades": "23"
    },
    {
      "date": "2024-12-03",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.10",
      "high": "23.60",
      "low": "23.10",
      "close": "23.30",
      "average": "23.2558",
      "volume": "5594",
      "turnover": "130093.2",
      "trades": "36"
    },
    {
      "date": "2024-12-04",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.70",
      "high": "23.70",
      "low": "22.70",
      "close": "23.00",
      "average": "23.0735",
      "volume": "22668",
      "turnover": "523030.7",
      "trades": "51"
    },
    {
      "date": "2024-12-05",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.70",
      "high": "23.10",
      "low": "22.60",
      "close": "22.90",
      "average": "22.7546",
      "volume": "23998",
      "turnover": "546065.7",
      "trades": "53"
    },
    {
      "date": "2024-12-06",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.70",
      "high": "22.90",
      "low": "22.40",
      "close": "22.90",
      "average": "22.6913",
      "volume": "8618",
      "turnover": "195553.3",
      "trades": "31"
    },
    {
      "date": "2024-12-09",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.90",
      "high": "23.00",
      "low": "22.60",
      "close": "22.60",
      "average": "22.8338",
      "volume": "12107",
      "turnover": "276449.1",
      "trades": "38"
    },
    {
      "date": "2024-12-10",
      "bid": "22.50",
      "ask": "22.80",
      "open": "22.30",
      "high": "23.00",
      "low": "22.30",
      "close": "22.80",
      "average": "22.7565",
      "volume": "12661",
      "turnover": "288120.2",
      "trades": "49"
    },
    {
      "date": "2024-12-11",
      "bid": "21.80",
      "ask": "22.00",
      "open": "23.90",
      "high": "24.40",
      "low": "21.50",
      "close": "22.00",
      "average": "22.9915",
      "volume": "226226",
      "turnover": "5201299.3",
      "trades": "348"
    },
    {
      "date": "2024-12-12",
      "bid": "20.50",
      "ask": "20.80",
      "open": "22.00",
      "high": "22.00",
      "low": "19.90",
      "close": "20.80",
      "average": "20.5756",
      "volume": "235650",
      "turnover": "4848642.59",
      "trades": "495"
    },
    {
      "date": "2024-12-13",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.80",
      "high": "21.20",
      "low": "20.00",
      "close": "20.30",
      "average": "20.5568",
      "volume": "58189",
      "turnover": "1196179.89",
      "trades": "142"
    },
    {
      "date": "2024-12-16",
      "bid": "19.50",
      "ask": "19.65",
      "open": "20.20",
      "high": "20.30",
      "low": "19.20",
      "close": "19.65",
      "average": "19.6451",
      "volume": "576542",
      "turnover": "11352300.35",
      "trades": "206"
    },
    {
      "date": "2024-12-17",
      "bid": "19.55",
      "ask": "19.60",
      "open": "19.70",
      "high": "19.90",
      "low": "19.40",
      "close": "19.60",
      "average": "19.5781",
      "volume": "44216",
      "turnover": "865659.2",
      "trades": "102"
    },
    {
      "date": "2024-12-18",
      "bid": "19.80",
      "ask": "19.95",
      "open": "19.60",
      "high": "20.30",
      "low": "19.60",
      "close": "19.95",
      "average": "20.0191",
      "volume": "38022",
      "turnover": "761166.75",
      "trades": "86"
    },
    {
      "date": "2024-12-19",
      "bid": "19.35",
      "ask": "19.45",
      "open": "19.75",
      "high": "19.80",
      "low": "19.20",
      "close": "19.45",
      "average": "19.4389",
      "volume": "45891",
      "turnover": "892068.4",
      "trades": "95"
    },
    {
      "date": "2024-12-20",
      "bid": "19.60",
      "ask": "19.85",
      "open": "19.70",
      "high": "19.95",
      "low": "19.45",
      "close": "19.65",
      "average": "19.7347",
      "volume": "29093",
      "turnover": "574141.95",
      "trades": "99"
    },
    {
      "date": "2024-12-23",
      "bid": "19.40",
      "ask": "19.50",
      "open": "19.65",
      "high": "19.65",
      "low": "19.15",
      "close": "19.50",
      "average": "19.3622",
      "volume": "37513",
      "turnover": "726333.7",
      "trades": "75"
    },
    {
      "date": "2024-12-27",
      "bid": "19.65",
      "ask": "19.80",
      "open": "19.50",
      "high": "20.10",
      "low": "19.50",
      "close": "19.80",
      "average": "19.7891",
      "volume": "21603",
      "turnover": "427504.1",
      "trades": "81"
    },
    {
      "date": "2024-12-30",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.90",
      "high": "20.60",
      "low": "19.90",
      "close": "20.00",
      "average": "20.0907",
      "volume": "16306",
      "turnover": "327598.2",
      "trades": "64"
    },
    {
      "date": "2025-01-02",
      "bid": "19.65",
      "ask": "19.90",
      "open": "20.10",
      "high": "20.30",
      "low": "19.65",
      "close": "19.90",
      "average": "19.905",
      "volume": "22655",
      "turnover": "450946.75",
      "trades": "106"
    },
    {
      "date": "2025-01-03",
      "bid": "19.60",
      "ask": "19.80",
      "open": "19.85",
      "high": "19.85",
      "low": "19.60",
      "close": "19.80",
      "average": "19.7502",
      "volume": "27378",
      "turnover": "540720.05",
      "trades": "70"
    },
    {
      "date": "2025-01-07",
      "bid": "19.50",
      "ask": "19.65",
      "open": "19.65",
      "high": "19.90",
      "low": "19.45",
      "close": "19.50",
      "average": "19.6681",
      "volume": "58489",
      "turnover": "1150670.7",
      "trades": "121"
    },
    {
      "date": "2025-01-08",
      "bid": "19.40",
      "ask": "19.55",
      "open": "19.40",
      "high": "19.90",
      "low": "19.40",
      "close": "19.55",
      "average": "19.5698",
      "volume": "9104",
      "turnover": "178160.73",
      "trades": "44"
    },
    {
      "date": "2025-01-09",
      "bid": "19.40",
      "ask": "19.50",
      "open": "19.50",
      "high": "19.50",
      "low": "19.25",
      "close": "19.40",
      "average": "19.394",
      "volume": "5172",
      "turnover": "100305.6",
      "trades": "32"
    },
    {
      "date": "2025-01-10",
      "bid": "19.20",
      "ask": "19.45",
      "open": "19.50",
      "high": "19.55",
      "low": "19.20",
      "close": "19.25",
      "average": "19.2962",
      "volume": "11390",
      "turnover": "219783.9",
      "trades": "31"
    },
    {
      "date": "2025-01-13",
      "bid": "19.05",
      "ask": "19.45",
      "open": "19.25",
      "high": "19.45",
      "low": "19.10",
      "close": "19.25",
      "average": "19.2383",
      "volume": "7839",
      "turnover": "150918.9",
      "trades": "32"
    },
    {
      "date": "2025-01-14",
      "bid": "19.30",
      "ask": "19.55",
      "open": "19.45",
      "high": "19.55",
      "low": "19.05",
      "close": "19.30",
      "average": "19.2567",
      "volume": "10944",
      "turnover": "210745",
      "trades": "58"
    },
    {
      "date": "2025-01-15",
      "bid": "19.50",
      "ask": "19.60",
      "open": "19.40",
      "high": "19.55",
      "low": "19.05",
      "close": "19.50",
      "average": "19.2522",
      "volume": "33205",
      "turnover": "639304.13",
      "trades": "90"
    },
    {
      "date": "2025-01-16",
      "bid": "19.35",
      "ask": "19.45",
      "open": "19.60",
      "high": "19.60",
      "low": "19.20",
      "close": "19.45",
      "average": "19.3346",
      "volume": "22598",
      "turnover": "436924.68",
      "trades": "62"
    },
    {
      "date": "2025-01-17",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.30",
      "high": "19.60",
      "low": "19.30",
      "close": "19.40",
      "average": "19.4619",
      "volume": "39626",
      "turnover": "771198.5",
      "trades": "66"
    },
    {
      "date": "2025-01-20",
      "bid": "18.90",
      "ask": "19.00",
      "open": "19.40",
      "high": "19.40",
      "low": "18.70",
      "close": "18.90",
      "average": "19.0826",
      "volume": "40282",
      "turnover": "768683.65",
      "trades": "68"
    },
    {
      "date": "2025-01-21",
      "bid": "18.70",
      "ask": "18.95",
      "open": "18.90",
      "high": "18.95",
      "low": "18.55",
      "close": "18.90",
      "average": "18.5795",
      "volume": "304175",
      "turnover": "5651707.6",
      "trades": "93"
    },
    {
      "date": "2025-01-22",
      "bid": "18.15",
      "ask": "18.25",
      "open": "19.15",
      "high": "19.35",
      "low": "18.10",
      "close": "18.25",
      "average": "18.6967",
      "volume": "80785",
      "turnover": "1510414.9",
      "trades": "164"
    },
    {
      "date": "2025-01-23",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.15",
      "high": "18.80",
      "low": "17.85",
      "close": "18.60",
      "average": "18.104",
      "volume": "50366",
      "turnover": "911827.85",
      "trades": "104"
    },
    {
      "date": "2025-01-24",
      "bid": "18.75",
      "ask": "18.80",
      "open": "18.80",
      "high": "18.85",
      "low": "18.45",
      "close": "18.80",
      "average": "18.6559",
      "volume": "22741",
      "turnover": "424254.85",
      "trades": "88"
    },
    {
      "date": "2025-01-27",
      "bid": "18.90",
      "ask": "18.95",
      "open": "18.80",
      "high": "19.00",
      "low": "18.55",
      "close": "18.95",
      "average": "18.7602",
      "volume": "30220",
      "turnover": "566933.9",
      "trades": "73"
    },
    {
      "date": "2025-01-28",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.95",
      "high": "19.30",
      "low": "18.90",
      "close": "18.90",
      "average": "19.0492",
      "volume": "31973",
      "turnover": "608781.8",
      "trades": "68"
    },
    {
      "date": "2025-01-29",
      "bid": "18.90",
      "ask": "18.95",
      "open": "19.15",
      "high": "19.15",
      "low": "18.90",
      "close": "18.95",
      "average": "18.9997",
      "volume": "69332",
      "turnover": "1317289.1",
      "trades": "58"
    },
    {
      "date": "2025-01-30",
      "bid": "18.70",
      "ask": "19.00",
      "open": "18.95",
      "high": "19.25",
      "low": "18.65",
      "close": "18.65",
      "average": "18.9586",
      "volume": "18189",
      "turnover": "344837.85",
      "trades": "70"
    },
    {
      "date": "2025-01-31",
      "bid": "19.05",
      "ask": "19.20",
      "open": "19.00",
      "high": "19.20",
      "low": "18.75",
      "close": "19.05",
      "average": "18.9056",
      "volume": "27082",
      "turnover": "512000.25",
      "trades": "53"
    },
    {
      "date": "2025-02-03",
      "bid": "18.80",
      "ask": "19.00",
      "open": "17.85",
      "high": "19.00",
      "low": "17.85",
      "close": "18.90",
      "average": "18.4844",
      "volume": "14762",
      "turnover": "272866.85",
      "trades": "72"
    },
    {
      "date": "2025-02-04",
      "bid": "18.50",
      "ask": "18.60",
      "open": "19.10",
      "high": "19.10",
      "low": "18.50",
      "close": "18.60",
      "average": "18.7731",
      "volume": "24363",
      "turnover": "459047.4",
      "trades": "56"
    },
    {
      "date": "2025-02-05",
      "bid": "18.80",
      "ask": "18.90",
      "open": "18.50",
      "high": "19.05",
      "low": "18.50",
      "close": "18.80",
      "average": "18.7959",
      "volume": "14637",
      "turnover": "275115.4",
      "trades": "50"
    },
    {
      "date": "2025-02-06",
      "bid": "18.35",
      "ask": "18.40",
      "open": "18.70",
      "high": "19.00",
      "low": "18.00",
      "close": "18.40",
      "average": "18.3336",
      "volume": "54137",
      "turnover": "992525.35",
      "trades": "139"
    },
    {
      "date": "2025-02-07",
      "bid": "18.45",
      "ask": "18.65",
      "open": "18.70",
      "high": "18.70",
      "low": "18.35",
      "close": "18.65",
      "average": "18.5111",
      "volume": "22284",
      "turnover": "412501",
      "trades": "59"
    },
    {
      "date": "2025-02-10",
      "bid": "18.95",
      "ask": "19.00",
      "open": "18.50",
      "high": "19.05",
      "low": "18.50",
      "close": "19.00",
      "average": "18.8372",
      "volume": "34837",
      "turnover": "656233.15",
      "trades": "89"
    },
    {
      "date": "2025-02-11",
      "bid": "18.75",
      "ask": "18.80",
      "open": "19.00",
      "high": "19.00",
      "low": "18.70",
      "close": "18.75",
      "average": "18.7571",
      "volume": "13598",
      "turnover": "255058.95",
      "trades": "37"
    },
    {
      "date": "2025-02-12",
      "bid": "18.70",
      "ask": "18.80",
      "open": "18.80",
      "high": "18.90",
      "low": "18.60",
      "close": "18.65",
      "average": "18.7991",
      "volume": "38620",
      "turnover": "726237.7",
      "trades": "57"
    },
    {
      "date": "2025-02-13",
      "bid": "18.70",
      "ask": "18.85",
      "open": "18.85",
      "high": "18.85",
      "low": "18.65",
      "close": "18.70",
      "average": "18.7247",
      "volume": "30376",
      "turnover": "569260.35",
      "trades": "66"
    },
    {
      "date": "2025-02-14",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.85",
      "high": "19.45",
      "low": "18.85",
      "close": "18.90",
      "average": "19.1234",
      "volume": "84789",
      "turnover": "1621806.41",
      "trades": "124"
    },
    {
      "date": "2025-02-17",
      "bid": "18.85",
      "ask": "19.00",
      "open": "18.90",
      "high": "19.05",
      "low": "18.70",
      "close": "18.88",
      "average": "18.8666",
      "volume": "55767",
      "turnover": "1052168.6",
      "trades": "71"
    },
    {
      "date": "2025-02-18",
      "bid": "18.75",
      "ask": "18.90",
      "open": "18.80",
      "high": "18.90",
      "low": "18.60",
      "close": "18.75",
      "average": "18.7287",
      "volume": "10569",
      "turnover": "197943.55",
      "trades": "22"
    },
    {
      "date": "2025-02-19",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.75",
      "high": "19.00",
      "low": "18.50",
      "close": "18.60",
      "average": "18.7438",
      "volume": "29502",
      "turnover": "552980.9",
      "trades": "56"
    },
    {
      "date": "2025-02-20",
      "bid": "18.15",
      "ask": "18.25",
      "open": "18.90",
      "high": "18.90",
      "low": "18.00",
      "close": "18.15",
      "average": "18.2464",
      "volume": "39978",
      "turnover": "729452.7",
      "trades": "80"
    },
    {
      "date": "2025-02-21",
      "bid": "18.05",
      "ask": "18.20",
      "open": "18.35",
      "high": "18.45",
      "low": "18.05",
      "close": "18.05",
      "average": "18.2471",
      "volume": "19160",
      "turnover": "349649.38",
      "trades": "66"
    },
    {
      "date": "2025-02-24",
      "bid": "18.10",
      "ask": "18.15",
      "open": "18.20",
      "high": "18.25",
      "low": "18.00",
      "close": "18.10",
      "average": "18.1727",
      "volume": "257275",
      "turnover": "4675390.09",
      "trades": "35"
    },
    {
      "date": "2025-02-25",
      "bid": "18.60",
      "ask": "18.90",
      "open": "18.10",
      "high": "18.90",
      "low": "18.10",
      "close": "18.90",
      "average": "18.4107",
      "volume": "10927",
      "turnover": "201165.85",
      "trades": "58"
    },
    {
      "date": "2025-02-26",
      "bid": "18.45",
      "ask": "18.75",
      "open": "18.90",
      "high": "19.15",
      "low": "18.45",
      "close": "18.45",
      "average": "18.9204",
      "volume": "16425",
      "turnover": "311343.05",
      "trades": "59"
    },
    {
      "date": "2025-02-27",
      "bid": "18.45",
      "ask": "18.70",
      "open": "18.45",
      "high": "18.75",
      "low": "18.45",
      "close": "18.45",
      "average": "18.5951",
      "volume": "3755",
      "turnover": "69824.7",
      "trades": "31"
    },
    {
      "date": "2025-02-28",
      "bid": "18.60",
      "ask": "18.65",
      "open": "18.70",
      "high": "18.70",
      "low": "18.25",
      "close": "18.65",
      "average": "18.4607",
      "volume": "6436",
      "turnover": "118813.15",
      "trades": "26"
    },
    {
      "date": "2025-03-03",
      "bid": "18.50",
      "ask": "18.65",
      "open": "18.20",
      "high": "18.75",
      "low": "18.20",
      "close": "18.50",
      "average": "18.4677",
      "volume": "5561",
      "turnover": "102698.8",
      "trades": "27"
    },
    {
      "date": "2025-03-04",
      "bid": "17.75",
      "ask": "18.00",
      "open": "18.65",
      "high": "18.70",
      "low": "17.70",
      "close": "17.75",
      "average": "17.9609",
      "volume": "83596",
      "turnover": "1502820.2",
      "trades": "106"
    },
    {
      "date": "2025-03-05",
      "bid": "16.95",
      "ask": "17.00",
      "open": "17.75",
      "high": "17.80",
      "low": "16.75",
      "close": "16.80",
      "average": "17.1283",
      "volume": "108493",
      "turnover": "1858340.8",
      "trades": "186"
    },
    {
      "date": "2025-03-06",
      "bid": "16.15",
      "ask": "16.20",
      "open": "17.15",
      "high": "17.15",
      "low": "16.10",
      "close": "16.20",
      "average": "16.4652",
      "volume": "134949",
      "turnover": "2222643.4",
      "trades": "189"
    },
    {
      "date": "2025-03-07",
      "bid": "16.80",
      "ask": "17.05",
      "open": "16.40",
      "high": "17.10",
      "low": "16.40",
      "close": "16.75",
      "average": "16.8183",
      "volume": "22608",
      "turnover": "380174.85",
      "trades": "87"
    },
    {
      "date": "2025-03-10",
      "bid": "16.80",
      "ask": "16.85",
      "open": "17.05",
      "high": "17.45",
      "low": "16.75",
      "close": "16.85",
      "average": "17.1727",
      "volume": "39793",
      "turnover": "683351.3",
      "trades": "79"
    },
    {
      "date": "2025-03-11",
      "bid": "16.65",
      "ask": "16.75",
      "open": "16.85",
      "high": "17.10",
      "low": "16.70",
      "close": "16.75",
      "average": "16.8066",
      "volume": "11289",
      "turnover": "189730.1",
      "trades": "48"
    },
    {
      "date": "2025-03-12",
      "bid": "16.80",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.30",
      "low": "16.75",
      "close": "16.80",
      "average": "17.0917",
      "volume": "34422",
      "turnover": "588331.85",
      "trades": "48"
    },
    {
      "date": "2025-03-13",
      "bid": "16.95",
      "ask": "17.05",
      "open": "16.75",
      "high": "17.15",
      "low": "16.65",
      "close": "16.90",
      "average": "16.9873",
      "volume": "10167",
      "turnover": "172710.05",
      "trades": "32"
    },
    {
      "date": "2025-03-14",
      "bid": "16.75",
      "ask": "16.85",
      "open": "17.30",
      "high": "17.40",
      "low": "16.75",
      "close": "16.75",
      "average": "17.2482",
      "volume": "240484",
      "turnover": "4149286.77",
      "trades": "54"
    },
    {
      "date": "2025-03-17",
      "bid": "16.90",
      "ask": "17.10",
      "open": "16.90",
      "high": "17.15",
      "low": "16.85",
      "close": "16.85",
      "average": "17.0603",
      "volume": "33054",
      "turnover": "563912.35",
      "trades": "53"
    },
    {
      "date": "2025-03-18",
      "bid": "16.70",
      "ask": "16.95",
      "open": "17.20",
      "high": "17.20",
      "low": "16.75",
      "close": "16.75",
      "average": "17.0271",
      "volume": "27154",
      "turnover": "462353.35",
      "trades": "54"
    },
    {
      "date": "2025-03-19",
      "bid": "16.80",
      "ask": "17.00",
      "open": "17.05",
      "high": "17.05",
      "low": "16.80",
      "close": "16.80",
      "average": "16.9127",
      "volume": "24141",
      "turnover": "408289.8",
      "trades": "50"
    },
    {
      "date": "2025-03-20",
      "bid": "16.85",
      "ask": "17.00",
      "open": "16.85",
      "high": "17.00",
      "low": "16.80",
      "close": "16.85",
      "average": "16.9326",
      "volume": "16232",
      "turnover": "274849.3",
      "trades": "39"
    },
    {
      "date": "2025-03-21",
      "bid": "16.65",
      "ask": "16.90",
      "open": "16.80",
      "high": "16.90",
      "low": "16.65",
      "close": "16.70",
      "average": "16.7888",
      "volume": "6908",
      "turnover": "115976.75",
      "trades": "18"
    },
    {
      "date": "2025-03-24",
      "bid": "16.60",
      "ask": "16.70",
      "open": "17.00",
      "high": "17.00",
      "low": "16.60",
      "close": "16.60",
      "average": "16.7584",
      "volume": "15267",
      "turnover": "255850.65",
      "trades": "30"
    },
    {
      "date": "2025-03-25",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.80",
      "high": "16.80",
      "low": "16.35",
      "close": "16.60",
      "average": "16.6613",
      "volume": "15971",
      "turnover": "266097.7",
      "trades": "40"
    },
    {
      "date": "2025-03-26",
      "bid": "16.30",
      "ask": "16.45",
      "open": "17.05",
      "high": "17.05",
      "low": "16.40",
      "close": "16.40",
      "average": "16.5576",
      "volume": "19344",
      "turnover": "320290.2",
      "trades": "54"
    },
    {
      "date": "2025-03-27",
      "bid": "16.35",
      "ask": "16.40",
      "open": "16.60",
      "high": "16.60",
      "low": "16.35",
      "close": "16.35",
      "average": "16.5147",
      "volume": "1805",
      "turnover": "29809.05",
      "trades": "21"
    },
    {
      "date": "2025-03-28",
      "bid": "16.30",
      "ask": "16.55",
      "open": "16.35",
      "high": "16.60",
      "low": "16.10",
      "close": "16.50",
      "average": "16.44",
      "volume": "11607",
      "turnover": "190818.78",
      "trades": "48"
    },
    {
      "date": "2025-03-31",
      "bid": "16.60",
      "ask": "16.90",
      "open": "16.55",
      "high": "16.75",
      "low": "16.20",
      "close": "16.55",
      "average": "16.5058",
      "volume": "16008",
      "turnover": "264225.15",
      "trades": "51"
    },
    {
      "date": "2025-04-01",
      "bid": "16.40",
      "ask": "16.55",
      "open": "16.70",
      "high": "16.70",
      "low": "16.35",
      "close": "16.40",
      "average": "16.4802",
      "volume": "12208",
      "turnover": "201189.9",
      "trades": "43"
    },
    {
      "date": "2025-04-02",
      "bid": "16.65",
      "ask": "16.70",
      "open": "16.55",
      "high": "16.70",
      "low": "16.25",
      "close": "16.70",
      "average": "16.4641",
      "volume": "10883",
      "turnover": "179178.75",
      "trades": "29"
    },
    {
      "date": "2025-04-03",
      "bid": "16.60",
      "ask": "16.90",
      "open": "16.65",
      "high": "17.20",
      "low": "16.15",
      "close": "16.90",
      "average": "16.8322",
      "volume": "35690",
      "turnover": "600741.7",
      "trades": "85"
    },
    {
      "date": "2025-04-04",
      "bid": "16.80",
      "ask": "17.05",
      "open": "16.75",
      "high": "17.15",
      "low": "16.75",
      "close": "17.10",
      "average": "16.9906",
      "volume": "946722",
      "turnover": "16098283.2",
      "trades": "46"
    },
    {
      "date": "2025-04-07",
      "bid": "16.35",
      "ask": "16.55",
      "open": "16.80",
      "high": "16.80",
      "low": "15.90",
      "close": "15.90",
      "average": "16.4187",
      "volume": "44015",
      "turnover": "722670.4",
      "trades": "133"
    },
    {
      "date": "2025-04-08",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.35",
      "high": "16.85",
      "low": "16.20",
      "close": "16.35",
      "average": "16.4006",
      "volume": "125694",
      "turnover": "2061456.7",
      "trades": "27"
    },
    {
      "date": "2025-04-09",
      "bid": "15.55",
      "ask": "15.80",
      "open": "16.40",
      "high": "16.40",
      "low": "15.50",
      "close": "15.55",
      "average": "15.947",
      "volume": "28165",
      "turnover": "449146.08",
      "trades": "76"
    },
    {
      "date": "2025-04-10",
      "bid": "16.10",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.40",
      "low": "15.95",
      "close": "16.05",
      "average": "16.2041",
      "volume": "20062",
      "turnover": "325085.85",
      "trades": "50"
    },
    {
      "date": "2025-04-11",
      "bid": "16.30",
      "ask": "16.55",
      "open": "16.75",
      "high": "16.75",
      "low": "16.00",
      "close": "16.20",
      "average": "16.1799",
      "volume": "33083",
      "turnover": "535278.8",
      "trades": "50"
    },
    {
      "date": "2025-04-14",
      "bid": "17.00",
      "ask": "17.05",
      "open": "16.50",
      "high": "17.05",
      "low": "16.20",
      "close": "17.00",
      "average": "16.7819",
      "volume": "22656",
      "turnover": "380211.35",
      "trades": "69"
    },
    {
      "date": "2025-04-15",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.00",
      "high": "17.20",
      "low": "16.50",
      "close": "17.10",
      "average": "16.7976",
      "volume": "23251",
      "turnover": "390561.3",
      "trades": "58"
    },
    {
      "date": "2025-04-16",
      "bid": "17.20",
      "ask": "17.40",
      "open": "17.20",
      "high": "17.45",
      "low": "17.20",
      "close": "17.20",
      "average": "17.2532",
      "volume": "309212",
      "turnover": "5334887.34",
      "trades": "33"
    },
    {
      "date": "2025-04-17",
      "bid": "17.10",
      "ask": "17.30",
      "open": "17.20",
      "high": "17.30",
      "low": "17.10",
      "close": "17.10",
      "average": "17.1299",
      "volume": "1834",
      "turnover": "31416.2",
      "trades": "20"
    },
    {
      "date": "2025-04-22",
      "bid": "17.25",
      "ask": "17.40",
      "open": "17.20",
      "high": "17.40",
      "low": "17.15",
      "close": "17.25",
      "average": "17.2232",
      "volume": "7254",
      "turnover": "124222.85",
      "trades": "17"
    },
    {
      "date": "2025-04-23",
      "bid": "16.90",
      "ask": "17.15",
      "open": "17.30",
      "high": "17.35",
      "low": "16.55",
      "close": "17.15",
      "average": "16.7758",
      "volume": "162021",
      "turnover": "2720129.15",
      "trades": "72"
    },
    {
      "date": "2025-04-24",
      "bid": "17.10",
      "ask": "17.25",
      "open": "16.90",
      "high": "17.50",
      "low": "16.90",
      "close": "17.10",
      "average": "17.1617",
      "volume": "50234",
      "turnover": "862303",
      "trades": "48"
    },
    {
      "date": "2025-04-25",
      "bid": "17.10",
      "ask": "17.25",
      "open": "17.15",
      "high": "17.55",
      "low": "17.10",
      "close": "17.50",
      "average": "17.3525",
      "volume": "61725",
      "turnover": "1070940.33",
      "trades": "62"
    },
    {
      "date": "2025-04-28",
      "bid": "17.35",
      "ask": "17.55",
      "open": "17.70",
      "high": "17.70",
      "low": "17.35",
      "close": "17.35",
      "average": "17.5009",
      "volume": "16294",
      "turnover": "285230.6",
      "trades": "53"
    },
    {
      "date": "2025-04-29",
      "bid": "17.05",
      "ask": "17.25",
      "open": "17.55",
      "high": "17.55",
      "low": "17.00",
      "close": "17.05",
      "average": "17.1543",
      "volume": "10342",
      "turnover": "177410.25",
      "trades": "27"
    },
    {
      "date": "2025-04-30",
      "bid": "17.15",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.35",
      "low": "17.10",
      "close": "17.15",
      "average": "17.2279",
      "volume": "9215",
      "turnover": "158755.55",
      "trades": "22"
    },
    {
      "date": "2025-05-02",
      "bid": "17.20",
      "ask": "17.30",
      "open": "17.20",
      "high": "17.40",
      "low": "17.15",
      "close": "17.35",
      "average": "17.2764",
      "volume": "13978",
      "turnover": "241488.95",
      "trades": "49"
    },
    {
      "date": "2025-05-05",
      "bid": "16.85",
      "ask": "16.90",
      "open": "17.25",
      "high": "17.25",
      "low": "16.70",
      "close": "16.95",
      "average": "17.0416",
      "volume": "20010",
      "turnover": "341003.35",
      "trades": "58"
    },
    {
      "date": "2025-05-06",
      "bid": "16.70",
      "ask": "16.80",
      "open": "17.00",
      "high": "17.00",
      "low": "16.60",
      "close": "16.80",
      "average": "16.7825",
      "volume": "3398",
      "turnover": "57026.8",
      "trades": "20"
    },
    {
      "date": "2025-05-07",
      "bid": "17.60",
      "ask": "17.80",
      "open": "16.85",
      "high": "18.20",
      "low": "16.85",
      "close": "17.65",
      "average": "17.2737",
      "volume": "48040",
      "turnover": "829827.8",
      "trades": "75"
    },
    {
      "date": "2025-05-08",
      "bid": "17.15",
      "ask": "17.30",
      "open": "18.00",
      "high": "18.00",
      "low": "17.10",
      "close": "17.30",
      "average": "17.4395",
      "volume": "28753",
      "turnover": "501438.85",
      "trades": "38"
    },
    {
      "date": "2025-05-09",
      "bid": "17.25",
      "ask": "17.35",
      "open": "17.30",
      "high": "17.35",
      "low": "17.25",
      "close": "17.25",
      "average": "17.2694",
      "volume": "6152",
      "turnover": "106352.75",
      "trades": "18"
    },
    {
      "date": "2025-05-12",
      "bid": "17.10",
      "ask": "17.25",
      "open": "17.90",
      "high": "17.90",
      "low": "17.00",
      "close": "17.20",
      "average": "17.109",
      "volume": "26105",
      "turnover": "446790.15",
      "trades": "39"
    },
    {
      "date": "2025-05-13",
      "bid": "17.10",
      "ask": "17.25",
      "open": "17.05",
      "high": "17.40",
      "low": "17.05",
      "close": "17.10",
      "average": "17.1539",
      "volume": "4938",
      "turnover": "84705.85",
      "trades": "26"
    },
    {
      "date": "2025-05-14",
      "bid": "16.75",
      "ask": "16.80",
      "open": "17.25",
      "high": "17.30",
      "low": "16.75",
      "close": "16.75",
      "average": "16.948",
      "volume": "25852",
      "turnover": "438139.25",
      "trades": "41"
    },
    {
      "date": "2025-05-15",
      "bid": "16.90",
      "ask": "17.05",
      "open": "16.95",
      "high": "17.05",
      "low": "16.90",
      "close": "17.05",
      "average": "16.9706",
      "volume": "23235",
      "turnover": "395045.55",
      "trades": "27"
    },
    {
      "date": "2025-05-16",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.95",
      "high": "17.95",
      "low": "17.00",
      "close": "17.00",
      "average": "17.3928",
      "volume": "7169",
      "turnover": "124562",
      "trades": "22"
    },
    {
      "date": "2025-05-19",
      "bid": "16.90",
      "ask": "17.10",
      "open": "17.10",
      "high": "17.30",
      "low": "16.90",
      "close": "16.90",
      "average": "17.0862",
      "volume": "10985",
      "turnover": "187692.45",
      "trades": "33"
    },
    {
      "date": "2025-05-20",
      "bid": "17.10",
      "ask": "17.30",
      "open": "16.90",
      "high": "17.25",
      "low": "16.90",
      "close": "17.10",
      "average": "17.1239",
      "volume": "7655",
      "turnover": "131080.5",
      "trades": "21"
    },
    {
      "date": "2025-05-21",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.40",
      "high": "17.40",
      "low": "16.90",
      "close": "17.00",
      "average": "17.1371",
      "volume": "11278",
      "turnover": "193272.2",
      "trades": "23"
    },
    {
      "date": "2025-05-22",
      "bid": "16.45",
      "ask": "16.60",
      "open": "17.20",
      "high": "17.20",
      "low": "16.45",
      "close": "16.65",
      "average": "16.7969",
      "volume": "11294",
      "turnover": "189704.55",
      "trades": "39"
    },
    {
      "date": "2025-05-23",
      "bid": "16.75",
      "ask": "16.80",
      "open": "16.50",
      "high": "16.85",
      "low": "16.50",
      "close": "16.80",
      "average": "16.687",
      "volume": "8717",
      "turnover": "145460.45",
      "trades": "29"
    },
    {
      "date": "2025-05-26",
      "bid": "16.70",
      "ask": "16.90",
      "open": "17.95",
      "high": "17.95",
      "low": "16.80",
      "close": "16.90",
      "average": "16.9071",
      "volume": "10170",
      "turnover": "171944.9",
      "trades": "28"
    },
    {
      "date": "2025-05-27",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.10",
      "high": "17.15",
      "low": "17.00",
      "close": "17.05",
      "average": "17.0434",
      "volume": "26178",
      "turnover": "446162.5",
      "trades": "34"
    },
    {
      "date": "2025-05-28",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.10",
      "high": "17.30",
      "low": "17.10",
      "close": "17.10",
      "average": "17.1503",
      "volume": "15207",
      "turnover": "260935.25",
      "trades": "27"
    },
    {
      "date": "2025-05-30",
      "bid": "17.05",
      "ask": "17.20",
      "open": "17.90",
      "high": "17.90",
      "low": "17.05",
      "close": "17.05",
      "average": "17.2163",
      "volume": "13542",
      "turnover": "233143.25",
      "trades": "22"
    },
    {
      "date": "2025-06-02",
      "bid": "16.90",
      "ask": "16.95",
      "open": "17.15",
      "high": "17.15",
      "low": "16.85",
      "close": "16.90",
      "average": "17.0023",
      "volume": "35719",
      "turnover": "607304.45",
      "trades": "41"
    },
    {
      "date": "2025-06-03",
      "bid": "17.05",
      "ask": "17.25",
      "open": "16.90",
      "high": "17.30",
      "low": "16.80",
      "close": "17.30",
      "average": "16.9681",
      "volume": "46216",
      "turnover": "784199.7",
      "trades": "36"
    },
    {
      "date": "2025-06-04",
      "bid": "17.20",
      "ask": "17.25",
      "open": "17.50",
      "high": "17.50",
      "low": "17.10",
      "close": "17.25",
      "average": "17.2425",
      "volume": "22033",
      "turnover": "379457.1",
      "trades": "29"
    },
    {
      "date": "2025-06-05",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.25",
      "high": "17.30",
      "low": "16.95",
      "close": "17.00",
      "average": "17.1221",
      "volume": "8222",
      "turnover": "140633.6",
      "trades": "24"
    },
    {
      "date": "2025-06-09",
      "bid": "17.05",
      "ask": "17.15",
      "open": "17.00",
      "high": "17.15",
      "low": "17.00",
      "close": "17.05",
      "average": "17.0686",
      "volume": "4314",
      "turnover": "73650.65",
      "trades": "15"
    },
    {
      "date": "2025-06-10",
      "bid": "17.15",
      "ask": "17.20",
      "open": "17.15",
      "high": "17.20",
      "low": "17.15",
      "close": "17.20",
      "average": "17.1599",
      "volume": "1064",
      "turnover": "18258.15",
      "trades": "10"
    },
    {
      "date": "2025-06-11",
      "bid": "16.90",
      "ask": "17.10",
      "open": "17.15",
      "high": "17.15",
      "low": "16.85",
      "close": "16.90",
      "average": "17.0201",
      "volume": "32340",
      "turnover": "550523.75",
      "trades": "21"
    },
    {
      "date": "2025-06-12",
      "bid": "16.90",
      "ask": "16.95",
      "open": "17.10",
      "high": "17.10",
      "low": "16.90",
      "close": "16.90",
      "average": "17.0448",
      "volume": "1315",
      "turnover": "22413.9",
      "trades": "9"
    },
    {
      "date": "2025-06-13",
      "bid": "16.50",
      "ask": "16.55",
      "open": "16.75",
      "high": "16.75",
      "low": "16.45",
      "close": "16.50",
      "average": "16.5725",
      "volume": "209653",
      "turnover": "3463934.05",
      "trades": "40"
    },
    {
      "date": "2025-06-16",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.45",
      "high": "16.60",
      "low": "16.35",
      "close": "16.60",
      "average": "16.4327",
      "volume": "34563",
      "turnover": "568129.73",
      "trades": "40"
    },
    {
      "date": "2025-06-17",
      "bid": "16.80",
      "ask": "16.85",
      "open": "16.70",
      "high": "16.85",
      "low": "16.65",
      "close": "16.80",
      "average": "16.7596",
      "volume": "16270",
      "turnover": "272678.7",
      "trades": "37"
    },
    {
      "date": "2025-06-18",
      "bid": "16.95",
      "ask": "17.10",
      "open": "16.90",
      "high": "17.35",
      "low": "16.90",
      "close": "17.00",
      "average": "17.1944",
      "volume": "33763",
      "turnover": "580535.95",
      "trades": "38"
    },
    {
      "date": "2025-06-19",
      "bid": "16.95",
      "ask": "17.00",
      "open": "16.95",
      "high": "17.05",
      "low": "16.80",
      "close": "17.05",
      "average": "16.8528",
      "volume": "9463",
      "turnover": "159474.1",
      "trades": "32"
    },
    {
      "date": "2025-06-23",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.00",
      "high": "17.25",
      "low": "17.00",
      "close": "17.00",
      "average": "17.0442",
      "volume": "3453",
      "turnover": "58853.7",
      "trades": "38"
    },
    {
      "date": "2025-06-24",
      "bid": "16.55",
      "ask": "16.70",
      "open": "17.25",
      "high": "17.25",
      "low": "16.50",
      "close": "16.55",
      "average": "16.6644",
      "volume": "55642",
      "turnover": "928499.9",
      "trades": "104"
    },
    {
      "date": "2025-06-25",
      "bid": "16.10",
      "ask": "16.25",
      "open": "16.60",
      "high": "16.65",
      "low": "16.00",
      "close": "16.30",
      "average": "16.2181",
      "volume": "249863",
      "turnover": "4053281.42",
      "trades": "195"
    },
    {
      "date": "2025-06-26",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.25",
      "high": "16.45",
      "low": "16.25",
      "close": "16.30",
      "average": "16.3003",
      "volume": "13741",
      "turnover": "223982.45",
      "trades": "51"
    },
    {
      "date": "2025-06-27",
      "bid": "16.55",
      "ask": "16.75",
      "open": "16.30",
      "high": "16.85",
      "low": "16.30",
      "close": "16.60",
      "average": "16.5816",
      "volume": "46245",
      "turnover": "766818.15",
      "trades": "47"
    },
    {
      "date": "2025-06-30",
      "bid": "16.70",
      "ask": "16.85",
      "open": "16.55",
      "high": "16.90",
      "low": "16.55",
      "close": "16.75",
      "average": "16.7883",
      "volume": "25406",
      "turnover": "426598.58",
      "trades": "60"
    },
    {
      "date": "2025-07-01",
      "bid": "17.05",
      "ask": "17.10",
      "open": "16.90",
      "high": "17.20",
      "low": "16.70",
      "close": "17.15",
      "average": "17.0237",
      "volume": "28430",
      "turnover": "484067.45",
      "trades": "74"
    },
    {
      "date": "2025-07-02",
      "bid": "16.70",
      "ask": "16.90",
      "open": "17.10",
      "high": "17.10",
      "low": "16.70",
      "close": "16.90",
      "average": "16.8778",
      "volume": "56450",
      "turnover": "952750.05",
      "trades": "90"
    },
    {
      "date": "2025-07-03",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.95",
      "high": "17.05",
      "low": "16.90",
      "close": "16.90",
      "average": "16.9846",
      "volume": "12767",
      "turnover": "216842.15",
      "trades": "56"
    },
    {
      "date": "2025-07-04",
      "bid": "16.70",
      "ask": "16.95",
      "open": "16.95",
      "high": "17.10",
      "low": "16.45",
      "close": "16.45",
      "average": "16.7716",
      "volume": "85207",
      "turnover": "1429059.1",
      "trades": "81"
    },
    {
      "date": "2025-07-07",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.95",
      "high": "16.95",
      "low": "16.40",
      "close": "16.60",
      "average": "16.5771",
      "volume": "33999",
      "turnover": "563606.79",
      "trades": "74"
    },
    {
      "date": "2025-07-08",
      "bid": "16.95",
      "ask": "17.05",
      "open": "17.00",
      "high": "17.25",
      "low": "16.65",
      "close": "17.05",
      "average": "16.9372",
      "volume": "60239",
      "turnover": "1020323.68",
      "trades": "98"
    },
    {
      "date": "2025-07-09",
      "bid": "16.95",
      "ask": "17.10",
      "open": "17.05",
      "high": "17.20",
      "low": "16.90",
      "close": "17.15",
      "average": "17.0675",
      "volume": "58588",
      "turnover": "999942.43",
      "trades": "81"
    },
    {
      "date": "2025-07-10",
      "bid": "17.15",
      "ask": "17.20",
      "open": "17.10",
      "high": "17.20",
      "low": "17.10",
      "close": "17.15",
      "average": "17.188",
      "volume": "32083",
      "turnover": "551012.28",
      "trades": "48"
    },
    {
      "date": "2025-07-11",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.00",
      "high": "17.15",
      "low": "16.60",
      "close": "17.10",
      "average": "16.8576",
      "volume": "37039",
      "turnover": "624287.5",
      "trades": "78"
    },
    {
      "date": "2025-07-14",
      "bid": "17.00",
      "ask": "17.10",
      "open": "16.95",
      "high": "17.10",
      "low": "16.80",
      "close": "17.00",
      "average": "16.978",
      "volume": "18797",
      "turnover": "319129.18",
      "trades": "38"
    },
    {
      "date": "2025-07-15",
      "bid": "17.15",
      "ask": "17.40",
      "open": "17.10",
      "high": "17.40",
      "low": "17.00",
      "close": "17.30",
      "average": "17.2316",
      "volume": "109409",
      "turnover": "1887277.9",
      "trades": "50"
    },
    {
      "date": "2025-07-16",
      "bid": "17.10",
      "ask": "17.25",
      "open": "17.15",
      "high": "17.25",
      "low": "17.15",
      "close": "17.25",
      "average": "17.1615",
      "volume": "5896",
      "turnover": "101179.53",
      "trades": "15"
    },
    {
      "date": "2025-07-17",
      "bid": "17.30",
      "ask": "17.40",
      "open": "17.15",
      "high": "17.40",
      "low": "17.15",
      "close": "17.25",
      "average": "17.3713",
      "volume": "7153",
      "turnover": "124256.7",
      "trades": "23"
    },
    {
      "date": "2025-07-18",
      "bid": "17.00",
      "ask": "17.25",
      "open": "17.40",
      "high": "17.40",
      "low": "17.05",
      "close": "17.05",
      "average": "17.3025",
      "volume": "20400",
      "turnover": "352970.95",
      "trades": "29"
    },
    {
      "date": "2025-07-21",
      "bid": "17.20",
      "ask": "17.30",
      "open": "17.05",
      "high": "17.30",
      "low": "17.05",
      "close": "17.20",
      "average": "17.2026",
      "volume": "5462",
      "turnover": "93960.7",
      "trades": "25"
    },
    {
      "date": "2025-07-22",
      "bid": "16.55",
      "ask": "16.70",
      "open": "17.05",
      "high": "17.10",
      "low": "16.30",
      "close": "16.70",
      "average": "16.5258",
      "volume": "151695",
      "turnover": "2507212.6",
      "trades": "125"
    },
    {
      "date": "2025-07-23",
      "bid": "16.65",
      "ask": "16.80",
      "open": "16.70",
      "high": "16.90",
      "low": "16.45",
      "close": "16.65",
      "average": "16.6378",
      "volume": "39552",
      "turnover": "658066.2",
      "trades": "59"
    },
    {
      "date": "2025-07-24",
      "bid": "16.55",
      "ask": "16.70",
      "open": "16.80",
      "high": "16.80",
      "low": "16.55",
      "close": "16.55",
      "average": "16.6559",
      "volume": "45660",
      "turnover": "760507.2",
      "trades": "53"
    },
    {
      "date": "2025-07-25",
      "bid": "16.55",
      "ask": "16.70",
      "open": "16.75",
      "high": "16.95",
      "low": "16.55",
      "close": "16.65",
      "average": "16.702",
      "volume": "15861",
      "turnover": "264908.3",
      "trades": "35"
    },
    {
      "date": "2025-07-28",
      "bid": "16.55",
      "ask": "16.75",
      "open": "16.70",
      "high": "16.90",
      "low": "16.55",
      "close": "16.55",
      "average": "16.7705",
      "volume": "83259",
      "turnover": "1396338",
      "trades": "88"
    },
    {
      "date": "2025-07-29",
      "bid": "16.75",
      "ask": "16.85",
      "open": "16.75",
      "high": "16.90",
      "low": "16.55",
      "close": "16.90",
      "average": "16.7341",
      "volume": "15773",
      "turnover": "263947.4",
      "trades": "34"
    },
    {
      "date": "2025-07-30",
      "bid": "16.75",
      "ask": "16.90",
      "open": "16.85",
      "high": "16.95",
      "low": "16.65",
      "close": "16.75",
      "average": "16.7987",
      "volume": "23357",
      "turnover": "392368.25",
      "trades": "51"
    },
    {
      "date": "2025-07-31",
      "bid": "16.60",
      "ask": "16.80",
      "open": "16.75",
      "high": "16.85",
      "low": "16.55",
      "close": "16.60",
      "average": "16.6709",
      "volume": "7221",
      "turnover": "120380.65",
      "trades": "35"
    },
    {
      "date": "2025-08-01",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.70",
      "high": "16.70",
      "low": "16.35",
      "close": "16.50",
      "average": "16.4311",
      "volume": "33381",
      "turnover": "548481.9",
      "trades": "51"
    },
    {
      "date": "2025-08-04",
      "bid": "16.80",
      "ask": "16.85",
      "open": "16.50",
      "high": "16.85",
      "low": "16.50",
      "close": "16.85",
      "average": "16.73",
      "volume": "25148",
      "turnover": "420725.4",
      "trades": "67"
    },
    {
      "date": "2025-08-05",
      "bid": "16.85",
      "ask": "16.95",
      "open": "16.80",
      "high": "16.95",
      "low": "16.60",
      "close": "16.95",
      "average": "16.9071",
      "volume": "38620",
      "turnover": "652947.8",
      "trades": "53"
    },
    {
      "date": "2025-08-06",
      "bid": "16.85",
      "ask": "16.90",
      "open": "16.85",
      "high": "17.00",
      "low": "16.80",
      "close": "16.85",
      "average": "16.8586",
      "volume": "20126",
      "turnover": "339296.7",
      "trades": "37"
    },
    {
      "date": "2025-08-07",
      "bid": "16.95",
      "ask": "17.00",
      "open": "16.80",
      "high": "17.00",
      "low": "16.80",
      "close": "17.00",
      "average": "16.9656",
      "volume": "65241",
      "turnover": "1106855.6",
      "trades": "67"
    },
    {
      "date": "2025-08-08",
      "bid": "16.80",
      "ask": "17.10",
      "open": "17.10",
      "high": "17.10",
      "low": "17.00",
      "close": "17.00",
      "average": "17.089",
      "volume": "7824",
      "turnover": "133704.7",
      "trades": "24"
    },
    {
      "date": "2025-08-11",
      "bid": "16.90",
      "ask": "17.05",
      "open": "17.10",
      "high": "17.10",
      "low": "16.90",
      "close": "16.90",
      "average": "16.9913",
      "volume": "11811",
      "turnover": "200683.7",
      "trades": "25"
    },
    {
      "date": "2025-08-12",
      "bid": "16.70",
      "ask": "16.80",
      "open": "17.05",
      "high": "17.05",
      "low": "16.65",
      "close": "16.70",
      "average": "16.8565",
      "volume": "59104",
      "turnover": "996324.65",
      "trades": "57"
    },
    {
      "date": "2025-08-13",
      "bid": "16.55",
      "ask": "16.70",
      "open": "16.80",
      "high": "16.80",
      "low": "16.45",
      "close": "16.55",
      "average": "16.5946",
      "volume": "23738",
      "turnover": "393986.35",
      "trades": "58"
    },
    {
      "date": "2025-08-14",
      "bid": "16.75",
      "ask": "16.80",
      "open": "16.40",
      "high": "16.80",
      "low": "16.40",
      "close": "16.80",
      "average": "16.6869",
      "volume": "7026",
      "turnover": "117150.71",
      "trades": "43"
    },
    {
      "date": "2025-08-15",
      "bid": "16.75",
      "ask": "16.85",
      "open": "16.70",
      "high": "16.85",
      "low": "16.70",
      "close": "16.75",
      "average": "16.7179",
      "volume": "14794",
      "turnover": "247325.2",
      "trades": "18"
    },
    {
      "date": "2025-08-18",
      "bid": "16.70",
      "ask": "16.75",
      "open": "16.85",
      "high": "16.95",
      "low": "16.70",
      "close": "16.70",
      "average": "16.7471",
      "volume": "33365",
      "turnover": "558768.45",
      "trades": "44"
    },
    {
      "date": "2025-08-19",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.85",
      "high": "16.90",
      "low": "16.60",
      "close": "16.60",
      "average": "16.6344",
      "volume": "16977",
      "turnover": "282445.9",
      "trades": "56"
    },
    {
      "date": "2025-08-20",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.60",
      "high": "16.65",
      "low": "16.45",
      "close": "16.45",
      "average": "16.5396",
      "volume": "29858",
      "turnover": "495496.54",
      "trades": "51"
    },
    {
      "date": "2025-08-21",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.55",
      "high": "16.55",
      "low": "16.30",
      "close": "16.40",
      "average": "16.3833",
      "volume": "7184",
      "turnover": "118114.1",
      "trades": "37"
    },
    {
      "date": "2025-08-22",
      "bid": "16.35",
      "ask": "16.50",
      "open": "16.70",
      "high": "16.90",
      "low": "16.35",
      "close": "16.50",
      "average": "16.659",
      "volume": "29466",
      "turnover": "490642.65",
      "trades": "52"
    },
    {
      "date": "2025-08-25",
      "bid": "16.30",
      "ask": "16.45",
      "open": "16.60",
      "high": "16.70",
      "low": "16.30",
      "close": "16.30",
      "average": "16.5014",
      "volume": "24588",
      "turnover": "405771.38",
      "trades": "64"
    },
    {
      "date": "2025-08-26",
      "bid": "16.20",
      "ask": "16.25",
      "open": "16.45",
      "high": "16.60",
      "low": "16.25",
      "close": "16.25",
      "average": "16.2931",
      "volume": "44527",
      "turnover": "726234.95",
      "trades": "51"
    },
    {
      "date": "2025-08-27",
      "bid": "16.40",
      "ask": "16.45",
      "open": "16.45",
      "high": "16.50",
      "low": "16.25",
      "close": "16.45",
      "average": "16.3888",
      "volume": "20796",
      "turnover": "340867.3",
      "trades": "52"
    },
    {
      "date": "2025-08-28",
      "bid": "16.35",
      "ask": "16.40",
      "open": "16.60",
      "high": "16.65",
      "low": "16.35",
      "close": "16.50",
      "average": "16.3922",
      "volume": "30637",
      "turnover": "502371.76",
      "trades": "57"
    },
    {
      "date": "2025-08-29",
      "bid": "16.25",
      "ask": "16.35",
      "open": "16.35",
      "high": "16.55",
      "low": "16.25",
      "close": "16.35",
      "average": "16.3189",
      "volume": "45476",
      "turnover": "742548.3",
      "trades": "67"
    },
    {
      "date": "2025-09-01",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.20",
      "high": "16.25",
      "low": "16.00",
      "close": "16.00",
      "average": "16.1641",
      "volume": "22133",
      "turnover": "357769.9",
      "trades": "79"
    },
    {
      "date": "2025-09-02",
      "bid": "15.75",
      "ask": "15.85",
      "open": "16.00",
      "high": "16.05",
      "low": "15.70",
      "close": "15.70",
      "average": "15.8779",
      "volume": "29120",
      "turnover": "462400.5",
      "trades": "67"
    },
    {
      "date": "2025-09-03",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.65",
      "high": "15.85",
      "low": "15.55",
      "close": "15.70",
      "average": "15.6419",
      "volume": "50372",
      "turnover": "787911.5",
      "trades": "83"
    },
    {
      "date": "2025-09-04",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.60",
      "high": "15.80",
      "low": "15.15",
      "close": "15.50",
      "average": "15.5204",
      "volume": "39614",
      "turnover": "615450.29",
      "trades": "70"
    },
    {
      "date": "2025-09-05",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.50",
      "high": "15.75",
      "low": "15.25",
      "close": "15.65",
      "average": "15.4863",
      "volume": "61739",
      "turnover": "957193.42",
      "trades": "98"
    },
    {
      "date": "2025-09-08",
      "bid": "15.25",
      "ask": "15.35",
      "open": "15.60",
      "high": "15.75",
      "low": "15.30",
      "close": "15.30",
      "average": "15.3959",
      "volume": "67695",
      "turnover": "1040436.4",
      "trades": "124"
    },
    {
      "date": "2025-09-09",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.30",
      "high": "15.30",
      "low": "15.10",
      "close": "15.15",
      "average": "15.1763",
      "volume": "120615",
      "turnover": "1830467.94",
      "trades": "89"
    },
    {
      "date": "2025-09-10",
      "bid": "15.10",
      "ask": "15.30",
      "open": "15.25",
      "high": "15.35",
      "low": "15.05",
      "close": "15.10",
      "average": "15.1779",
      "volume": "69047",
      "turnover": "1050171",
      "trades": "59"
    },
    {
      "date": "2025-09-11",
      "bid": "15.50",
      "ask": "15.80",
      "open": "15.30",
      "high": "15.70",
      "low": "15.30",
      "close": "15.70",
      "average": "15.4953",
      "volume": "26944",
      "turnover": "417523.98",
      "trades": "56"
    },
    {
      "date": "2025-09-12",
      "bid": "15.85",
      "ask": "16.10",
      "open": "15.65",
      "high": "16.20",
      "low": "15.60",
      "close": "16.10",
      "average": "15.9433",
      "volume": "32663",
      "turnover": "520754.93",
      "trades": "52"
    },
    {
      "date": "2025-09-15",
      "bid": "15.85",
      "ask": "15.90",
      "open": "15.85",
      "high": "16.20",
      "low": "15.75",
      "close": "15.85",
      "average": "15.8675",
      "volume": "36889",
      "turnover": "585375.55",
      "trades": "74"
    },
    {
      "date": "2025-09-16",
      "bid": "15.60",
      "ask": "15.80",
      "open": "15.85",
      "high": "15.85",
      "low": "15.60",
      "close": "15.60",
      "average": "15.7057",
      "volume": "27003",
      "turnover": "424113.68",
      "trades": "43"
    },
    {
      "date": "2025-09-17",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.60",
      "high": "15.75",
      "low": "15.50",
      "close": "15.55",
      "average": "15.6177",
      "volume": "27238",
      "turnover": "425395",
      "trades": "46"
    },
    {
      "date": "2025-09-18",
      "bid": "15.50",
      "ask": "15.75",
      "open": "15.50",
      "high": "15.70",
      "low": "15.45",
      "close": "15.45",
      "average": "15.5178",
      "volume": "39483",
      "turnover": "612759.85",
      "trades": "37"
    },
    {
      "date": "2025-09-19",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.50",
      "high": "15.75",
      "low": "15.10",
      "close": "15.10",
      "average": "15.415",
      "volume": "35144",
      "turnover": "541797.52",
      "trades": "49"
    },
    {
      "date": "2025-09-22",
      "bid": "14.95",
      "ask": "15.00",
      "open": "15.20",
      "high": "15.45",
      "low": "14.95",
      "close": "14.95",
      "average": "15.0697",
      "volume": "45387",
      "turnover": "684439.62",
      "trades": "91"
    },
    {
      "date": "2025-09-23",
      "bid": "15.35",
      "ask": "15.50",
      "open": "14.95",
      "high": "15.60",
      "low": "14.95",
      "close": "15.35",
      "average": "15.3876",
      "volume": "47205",
      "turnover": "726351.07",
      "trades": "79"
    },
    {
      "date": "2025-09-24",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.40",
      "high": "15.55",
      "low": "15.30",
      "close": "15.30",
      "average": "15.4291",
      "volume": "22693",
      "turnover": "350161.95",
      "trades": "37"
    },
    {
      "date": "2025-09-25",
      "bid": "15.10",
      "ask": "15.30",
      "open": "15.50",
      "high": "15.50",
      "low": "15.10",
      "close": "15.30",
      "average": "15.2315",
      "volume": "8072",
      "turnover": "122968.83",
      "trades": "32"
    },
    {
      "date": "2025-09-26",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.30",
      "high": "15.30",
      "low": "15.20",
      "close": "15.20",
      "average": "15.2908",
      "volume": "4180",
      "turnover": "63915.7",
      "trades": "17"
    },
    {
      "date": "2025-09-29",
      "bid": "15.05",
      "ask": "15.15",
      "open": "15.15",
      "high": "15.25",
      "low": "15.05",
      "close": "15.05",
      "average": "15.1708",
      "volume": "17104",
      "turnover": "259481.4",
      "trades": "58"
    },
    {
      "date": "2025-09-30",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.20",
      "high": "15.30",
      "low": "15.00",
      "close": "15.00",
      "average": "15.1109",
      "volume": "29373",
      "turnover": "443852.3",
      "trades": "49"
    },
    {
      "date": "2025-10-01",
      "bid": "15.00",
      "ask": "15.20",
      "open": "15.00",
      "high": "15.20",
      "low": "15.00",
      "close": "15.20",
      "average": "15.1223",
      "volume": "10723",
      "turnover": "162155.55",
      "trades": "21"
    },
    {
      "date": "2025-10-02",
      "bid": "14.75",
      "ask": "14.85",
      "open": "15.00",
      "high": "15.25",
      "low": "14.70",
      "close": "14.70",
      "average": "15.0196",
      "volume": "76609",
      "turnover": "1150633.5",
      "trades": "99"
    },
    {
      "date": "2025-10-03",
      "bid": "14.85",
      "ask": "14.90",
      "open": "14.70",
      "high": "15.00",
      "low": "14.70",
      "close": "14.90",
      "average": "14.8611",
      "volume": "29554",
      "turnover": "439204.1",
      "trades": "56"
    },
    {
      "date": "2025-10-06",
      "bid": "15.10",
      "ask": "15.20",
      "open": "14.85",
      "high": "15.30",
      "low": "14.85",
      "close": "15.20",
      "average": "15.16",
      "volume": "36441",
      "turnover": "552249.55",
      "trades": "50"
    },
    {
      "date": "2025-10-07",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.10",
      "high": "15.10",
      "low": "14.95",
      "close": "15.10",
      "average": "15.0164",
      "volume": "37523",
      "turnover": "563463.88",
      "trades": "59"
    },
    {
      "date": "2025-10-08",
      "bid": "15.10",
      "ask": "15.25",
      "open": "15.60",
      "high": "15.60",
      "low": "14.90",
      "close": "15.25",
      "average": "15.1494",
      "volume": "35062",
      "turnover": "530684.43",
      "trades": "45"
    },
    {
      "date": "2025-10-09",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.30",
      "high": "15.45",
      "low": "15.20",
      "close": "15.45",
      "average": "15.3024",
      "volume": "37365",
      "turnover": "571742.25",
      "trades": "52"
    },
    {
      "date": "2025-10-10",
      "bid": "15.40",
      "ask": "15.60",
      "open": "15.50",
      "high": "15.70",
      "low": "15.30",
      "close": "15.60",
      "average": "15.5939",
      "volume": "119145",
      "turnover": "1857222.41",
      "trades": "53"
    },
    {
      "date": "2025-10-13",
      "bid": "15.55",
      "ask": "15.70",
      "open": "15.40",
      "high": "15.75",
      "low": "15.40",
      "close": "15.55",
      "average": "15.4827",
      "volume": "92387",
      "turnover": "1430392.3",
      "trades": "48"
    },
    {
      "date": "2025-10-14",
      "bid": "15.40",
      "ask": "15.55",
      "open": "15.75",
      "high": "15.80",
      "low": "15.40",
      "close": "15.40",
      "average": "15.625",
      "volume": "12760",
      "turnover": "199423.45",
      "trades": "44"
    },
    {
      "date": "2025-10-15",
      "bid": "15.55",
      "ask": "15.70",
      "open": "15.40",
      "high": "15.75",
      "low": "15.40",
      "close": "15.75",
      "average": "15.5649",
      "volume": "8056",
      "turnover": "125393.03",
      "trades": "45"
    },
    {
      "date": "2025-10-16",
      "bid": "16.25",
      "ask": "16.30",
      "open": "15.75",
      "high": "16.45",
      "low": "15.45",
      "close": "16.25",
      "average": "16.0973",
      "volume": "174874",
      "turnover": "2814867.55",
      "trades": "69"
    },
    {
      "date": "2025-10-17",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.30",
      "high": "16.50",
      "low": "15.90",
      "close": "16.20",
      "average": "16.2472",
      "volume": "36463",
      "turnover": "592409.9",
      "trades": "45"
    },
    {
      "date": "2025-10-20",
      "bid": "16.25",
      "ask": "16.35",
      "open": "15.95",
      "high": "16.40",
      "low": "15.95",
      "close": "16.25",
      "average": "16.3036",
      "volume": "12703",
      "turnover": "206993.7",
      "trades": "38"
    },
    {
      "date": "2025-10-21",
      "bid": "16.45",
      "ask": "16.50",
      "open": "16.40",
      "high": "16.55",
      "low": "16.40",
      "close": "16.45",
      "average": "16.4271",
      "volume": "72572",
      "turnover": "1192145.45",
      "trades": "47"
    },
    {
      "date": "2025-10-22",
      "bid": "16.55",
      "ask": "16.65",
      "open": "16.45",
      "high": "16.65",
      "low": "16.45",
      "close": "16.65",
      "average": "16.5297",
      "volume": "40236",
      "turnover": "665088.05",
      "trades": "50"
    },
    {
      "date": "2025-10-23",
      "bid": "16.65",
      "ask": "16.80",
      "open": "16.70",
      "high": "16.85",
      "low": "16.55",
      "close": "16.65",
      "average": "16.7495",
      "volume": "30599",
      "turnover": "512435.6",
      "trades": "63"
    },
    {
      "date": "2025-10-24",
      "bid": "16.70",
      "ask": "16.85",
      "open": "16.65",
      "high": "17.20",
      "low": "16.65",
      "close": "16.70",
      "average": "16.8348",
      "volume": "36668",
      "turnover": "617297.85",
      "trades": "60"
    },
    {
      "date": "2025-10-27",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.70",
      "high": "16.70",
      "low": "16.45",
      "close": "16.60",
      "average": "16.5526",
      "volume": "40629",
      "turnover": "672496.53",
      "trades": "47"
    },
    {
      "date": "2025-10-28",
      "bid": "16.40",
      "ask": "16.60",
      "open": "16.80",
      "high": "16.80",
      "low": "16.50",
      "close": "16.50",
      "average": "16.5851",
      "volume": "7240",
      "turnover": "120066.1",
      "trades": "27"
    },
    {
      "date": "2025-10-29",
      "bid": "16.35",
      "ask": "16.55",
      "open": "16.60",
      "high": "16.60",
      "low": "16.35",
      "close": "16.55",
      "average": "16.3854",
      "volume": "8090",
      "turnover": "133055.25",
      "trades": "14"
    },
    {
      "date": "2025-10-30",
      "bid": "16.35",
      "ask": "16.60",
      "open": "16.30",
      "high": "16.60",
      "low": "16.30",
      "close": "16.35",
      "average": "16.5016",
      "volume": "27606",
      "turnover": "455541.85",
      "trades": "29"
    },
    {
      "date": "2025-10-31",
      "bid": "16.45",
      "ask": "16.50",
      "open": "16.50",
      "high": "16.50",
      "low": "16.25",
      "close": "16.45",
      "average": "16.4945",
      "volume": "509422",
      "turnover": "8404276.15",
      "trades": "15"
    },
    {
      "date": "2025-11-03",
      "bid": "16.55",
      "ask": "16.65",
      "open": "16.50",
      "high": "16.70",
      "low": "16.30",
      "close": "16.70",
      "average": "16.547",
      "volume": "32289",
      "turnover": "534996.15",
      "trades": "49"
    },
    {
      "date": "2025-11-04",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.55",
      "high": "16.70",
      "low": "16.50",
      "close": "16.60",
      "average": "16.6023",
      "volume": "10851",
      "turnover": "180145.5",
      "trades": "19"
    },
    {
      "date": "2025-11-05",
      "bid": "16.65",
      "ask": "16.80",
      "open": "16.75",
      "high": "16.95",
      "low": "16.60",
      "close": "16.80",
      "average": "16.7409",
      "volume": "20781",
      "turnover": "348483.95",
      "trades": "22"
    },
    {
      "date": "2025-11-06",
      "bid": "16.75",
      "ask": "16.90",
      "open": "16.80",
      "high": "17.20",
      "low": "16.75",
      "close": "16.75",
      "average": "16.9428",
      "volume": "31323",
      "turnover": "530700.45",
      "trades": "49"
    },
    {
      "date": "2025-11-07",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.75",
      "high": "16.75",
      "low": "16.40",
      "close": "16.45",
      "average": "16.5853",
      "volume": "19356",
      "turnover": "321026",
      "trades": "26"
    },
    {
      "date": "2025-11-10",
      "bid": "16.40",
      "ask": "16.45",
      "open": "16.35",
      "high": "16.50",
      "low": "16.25",
      "close": "16.45",
      "average": "16.4271",
      "volume": "31974",
      "turnover": "525069.5",
      "trades": "37"
    },
    {
      "date": "2025-11-11",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.40",
      "high": "16.50",
      "low": "15.95",
      "close": "16.00",
      "average": "16.173",
      "volume": "40478",
      "turnover": "654606.08",
      "trades": "49"
    },
    {
      "date": "2025-11-12",
      "bid": "16.05",
      "ask": "16.10",
      "open": "15.95",
      "high": "16.25",
      "low": "15.95",
      "close": "16.10",
      "average": "15.9721",
      "volume": "27966",
      "turnover": "446675.25",
      "trades": "33"
    },
    {
      "date": "2025-11-13",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.10",
      "high": "16.60",
      "low": "16.00",
      "close": "16.05",
      "average": "16.2734",
      "volume": "35754",
      "turnover": "582018.26",
      "trades": "62"
    },
    {
      "date": "2025-11-14",
      "bid": "15.75",
      "ask": "15.95",
      "open": "16.05",
      "high": "16.20",
      "low": "15.50",
      "close": "15.95",
      "average": "15.7247",
      "volume": "71631",
      "turnover": "1126574.48",
      "trades": "67"
    },
    {
      "date": "2025-11-17",
      "bid": "15.90",
      "ask": "16.05",
      "open": "15.95",
      "high": "16.30",
      "low": "15.70",
      "close": "16.05",
      "average": "15.989",
      "volume": "29884",
      "turnover": "477813.9",
      "trades": "66"
    },
    {
      "date": "2025-11-18",
      "bid": "15.75",
      "ask": "15.80",
      "open": "16.05",
      "high": "16.05",
      "low": "15.80",
      "close": "15.80",
      "average": "15.8749",
      "volume": "36674",
      "turnover": "582190.43",
      "trades": "26"
    },
    {
      "date": "2025-11-19",
      "bid": "15.65",
      "ask": "15.70",
      "open": "15.75",
      "high": "16.00",
      "low": "15.65",
      "close": "15.70",
      "average": "15.822",
      "volume": "18532",
      "turnover": "293214.2",
      "trades": "26"
    },
    {
      "date": "2025-11-20",
      "bid": "15.75",
      "ask": "16.05",
      "open": "15.65",
      "high": "16.05",
      "low": "15.55",
      "close": "15.80",
      "average": "15.6569",
      "volume": "34832",
      "turnover": "545353.2",
      "trades": "31"
    },
    {
      "date": "2025-11-21",
      "bid": "15.55",
      "ask": "15.70",
      "open": "15.80",
      "high": "15.80",
      "low": "15.50",
      "close": "15.70",
      "average": "15.6554",
      "volume": "5933",
      "turnover": "92861.45",
      "trades": "19"
    },
    {
      "date": "2025-11-24",
      "bid": "15.75",
      "ask": "15.80",
      "open": "15.65",
      "high": "15.85",
      "low": "15.65",
      "close": "15.85",
      "average": "15.8159",
      "volume": "73151",
      "turnover": "1159131.05",
      "trades": "19"
    },
    {
      "date": "2025-11-25",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.75",
      "high": "16.00",
      "low": "15.40",
      "close": "15.55",
      "average": "15.618",
      "volume": "44302",
      "turnover": "691812.65",
      "trades": "71"
    },
    {
      "date": "2025-11-26",
      "bid": "15.75",
      "ask": "15.90",
      "open": "15.65",
      "high": "15.95",
      "low": "15.65",
      "close": "15.95",
      "average": "15.7167",
      "volume": "32463",
      "turnover": "510191.56",
      "trades": "53"
    },
    {
      "date": "2025-11-27",
      "bid": "15.65",
      "ask": "15.80",
      "open": "15.95",
      "high": "15.95",
      "low": "15.65",
      "close": "15.65",
      "average": "15.7572",
      "volume": "12211",
      "turnover": "192432.95",
      "trades": "44"
    },
    {
      "date": "2025-11-28",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.65",
      "high": "15.80",
      "low": "15.60",
      "close": "15.70",
      "average": "15.6732",
      "volume": "5672",
      "turnover": "88898.15",
      "trades": "22"
    },
    {
      "date": "2025-12-01",
      "bid": "15.60",
      "ask": "15.75",
      "open": "15.55",
      "high": "15.85",
      "low": "15.50",
      "close": "15.75",
      "average": "15.6096",
      "volume": "9885",
      "turnover": "154301.25",
      "trades": "18"
    },
    {
      "date": "2025-12-02",
      "bid": "15.60",
      "ask": "15.75",
      "open": "15.75",
      "high": "15.75",
      "low": "15.60",
      "close": "15.60",
      "average": "15.6222",
      "volume": "9461",
      "turnover": "147801.4",
      "trades": "27"
    },
    {
      "date": "2025-12-03",
      "bid": "15.15",
      "ask": "15.30",
      "open": "15.55",
      "high": "15.70",
      "low": "14.95",
      "close": "15.15",
      "average": "15.1881",
      "volume": "144874",
      "turnover": "2200362.75",
      "trades": "128"
    },
    {
      "date": "2025-12-04",
      "bid": "15.10",
      "ask": "15.30",
      "open": "15.10",
      "high": "15.35",
      "low": "15.10",
      "close": "15.15",
      "average": "15.151",
      "volume": "7359",
      "turnover": "111496.1",
      "trades": "20"
    },
    {
      "date": "2025-12-05",
      "bid": "15.05",
      "ask": "15.20",
      "open": "15.10",
      "high": "15.25",
      "low": "15.10",
      "close": "15.25",
      "average": "15.1366",
      "volume": "7223",
      "turnover": "109331.85",
      "trades": "15"
    },
    {
      "date": "2025-12-08",
      "bid": "15.50",
      "ask": "15.75",
      "open": "15.15",
      "high": "15.65",
      "low": "14.90",
      "close": "15.50",
      "average": "15.1662",
      "volume": "54044",
      "turnover": "819627.3",
      "trades": "80"
    },
    {
      "date": "2025-12-09",
      "bid": "15.65",
      "ask": "15.75",
      "open": "15.70",
      "high": "16.05",
      "low": "15.40",
      "close": "15.75",
      "average": "15.7166",
      "volume": "32658",
      "turnover": "513273.1",
      "trades": "47"
    },
    {
      "date": "2025-12-10",
      "bid": "15.65",
      "ask": "15.75",
      "open": "15.75",
      "high": "15.90",
      "low": "15.65",
      "close": "15.75",
      "average": "15.7207",
      "volume": "20235",
      "turnover": "318108.25",
      "trades": "24"
    },
    {
      "date": "2025-12-11",
      "bid": "15.85",
      "ask": "15.90",
      "open": "15.65",
      "high": "15.90",
      "low": "15.65",
      "close": "15.90",
      "average": "15.7778",
      "volume": "6485",
      "turnover": "102329.83",
      "trades": "16"
    },
    {
      "date": "2025-12-12",
      "bid": "15.90",
      "ask": "15.95",
      "open": "15.90",
      "high": "15.95",
      "low": "15.80",
      "close": "15.95",
      "average": "15.8045",
      "volume": "194959",
      "turnover": "3081230.95",
      "trades": "33"
    },
    {
      "date": "2025-12-15",
      "bid": "15.65",
      "ask": "15.75",
      "open": "15.80",
      "high": "15.90",
      "low": "15.65",
      "close": "15.70",
      "average": "15.7809",
      "volume": "13580",
      "turnover": "214304.85",
      "trades": "30"
    },
    {
      "date": "2025-12-16",
      "bid": "15.70",
      "ask": "15.75",
      "open": "15.80",
      "high": "15.80",
      "low": "15.65",
      "close": "15.75",
      "average": "15.7251",
      "volume": "21746",
      "turnover": "341958.25",
      "trades": "28"
    },
    {
      "date": "2025-12-17",
      "bid": "15.45",
      "ask": "15.60",
      "open": "15.65",
      "high": "15.65",
      "low": "15.45",
      "close": "15.45",
      "average": "15.5613",
      "volume": "13377",
      "turnover": "208150.88",
      "trades": "31"
    },
    {
      "date": "2025-12-18",
      "bid": "15.45",
      "ask": "15.50",
      "open": "15.45",
      "high": "15.85",
      "low": "15.45",
      "close": "15.50",
      "average": "15.5392",
      "volume": "17872",
      "turnover": "277784.9",
      "trades": "30"
    },
    {
      "date": "2025-12-19",
      "bid": "15.30",
      "ask": "15.55",
      "open": "15.45",
      "high": "15.60",
      "low": "15.20",
      "close": "15.20",
      "average": "15.271",
      "volume": "12668",
      "turnover": "193455",
      "trades": "23"
    },
    {
      "date": "2025-12-22",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.30",
      "high": "15.30",
      "low": "15.05",
      "close": "15.10",
      "average": "15.1523",
      "volume": "23498",
      "turnover": "356035.98",
      "trades": "35"
    },
    {
      "date": "2025-12-23",
      "bid": "15.50",
      "ask": "15.80",
      "open": "15.10",
      "high": "15.90",
      "low": "15.10",
      "close": "15.50",
      "average": "15.3113",
      "volume": "66218",
      "turnover": "1013843.95",
      "trades": "74"
    },
    {
      "date": "2025-12-29",
      "bid": "15.60",
      "ask": "15.75",
      "open": "15.25",
      "high": "15.75",
      "low": "15.25",
      "close": "15.75",
      "average": "15.4359",
      "volume": "49490",
      "turnover": "763988.81",
      "trades": "67"
    },
    {
      "date": "2025-12-30",
      "bid": "15.75",
      "ask": "15.90",
      "open": "15.75",
      "high": "15.90",
      "low": "15.75",
      "close": "15.90",
      "average": "15.8045",
      "volume": "15584",
      "turnover": "246430.23",
      "trades": "27"
    },
    {
      "date": "2026-01-02",
      "bid": "15.85",
      "ask": "15.90",
      "open": "15.95",
      "high": "15.95",
      "low": "15.70",
      "close": "15.90",
      "average": "15.8311",
      "volume": "5285",
      "turnover": "83677.48",
      "trades": "28"
    },
    {
      "date": "2026-01-05",
      "bid": "15.65",
      "ask": "15.80",
      "open": "15.85",
      "high": "15.85",
      "low": "15.70",
      "close": "15.70",
      "average": "15.749",
      "volume": "14169",
      "turnover": "223156.85",
      "trades": "26"
    },
    {
      "date": "2026-01-07",
      "bid": "16.00",
      "ask": "16.15",
      "open": "15.65",
      "high": "16.20",
      "low": "15.55",
      "close": "16.00",
      "average": "15.9754",
      "volume": "25471",
      "turnover": "406919.88",
      "trades": "51"
    },
    {
      "date": "2026-01-08",
      "bid": "15.85",
      "ask": "16.00",
      "open": "16.15",
      "high": "16.15",
      "low": "15.85",
      "close": "16.00",
      "average": "15.9925",
      "volume": "34095",
      "turnover": "545264.4",
      "trades": "35"
    },
    {
      "date": "2026-01-09",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.85",
      "high": "16.00",
      "low": "15.65",
      "close": "15.90",
      "average": "15.7891",
      "volume": "102622",
      "turnover": "1620311.38",
      "trades": "42"
    },
    {
      "date": "2026-01-12",
      "bid": "16.00",
      "ask": "16.15",
      "open": "15.95",
      "high": "16.35",
      "low": "15.75",
      "close": "16.00",
      "average": "15.9933",
      "volume": "62084",
      "turnover": "993111.85",
      "trades": "60"
    },
    {
      "date": "2026-01-13",
      "bid": "15.70",
      "ask": "15.75",
      "open": "16.05",
      "high": "16.10",
      "low": "15.70",
      "close": "15.70",
      "average": "15.7721",
      "volume": "58061",
      "turnover": "915742.1",
      "trades": "36"
    },
    {
      "date": "2026-01-14",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.75",
      "high": "16.05",
      "low": "15.75",
      "close": "15.90",
      "average": "15.8138",
      "volume": "8111",
      "turnover": "128309.68",
      "trades": "20"
    },
    {
      "date": "2026-01-15",
      "bid": "16.00",
      "ask": "16.10",
      "open": "15.95",
      "high": "16.25",
      "low": "15.55",
      "close": "16.10",
      "average": "15.8984",
      "volume": "157818",
      "turnover": "2502367.95",
      "trades": "84"
    },
    {
      "date": "2026-01-16",
      "bid": "15.95",
      "ask": "16.05",
      "open": "15.75",
      "high": "16.15",
      "low": "15.75",
      "close": "15.95",
      "average": "15.957",
      "volume": "33565",
      "turnover": "535407.83",
      "trades": "61"
    },
    {
      "date": "2026-01-19",
      "bid": "15.60",
      "ask": "15.80",
      "open": "15.95",
      "high": "15.95",
      "low": "15.50",
      "close": "15.80",
      "average": "15.6152",
      "volume": "39323",
      "turnover": "614036",
      "trades": "43"
    },
    {
      "date": "2026-01-20",
      "bid": "15.35",
      "ask": "15.45",
      "open": "15.65",
      "high": "15.65",
      "low": "15.15",
      "close": "15.45",
      "average": "15.3384",
      "volume": "51565",
      "turnover": "790826.65",
      "trades": "41"
    },
    {
      "date": "2026-01-21",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.40",
      "high": "15.40",
      "low": "14.90",
      "close": "15.20",
      "average": "15.0793",
      "volume": "71390",
      "turnover": "1076547.7",
      "trades": "56"
    },
    {
      "date": "2026-01-22",
      "bid": "15.35",
      "ask": "15.50",
      "open": "15.55",
      "high": "15.55",
      "low": "15.25",
      "close": "15.50",
      "average": "15.3287",
      "volume": "14771",
      "turnover": "226420.35",
      "trades": "28"
    },
    {
      "date": "2026-01-23",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.45",
      "high": "15.50",
      "low": "15.20",
      "close": "15.25",
      "average": "15.3939",
      "volume": "7127",
      "turnover": "109712.3",
      "trades": "23"
    },
    {
      "date": "2026-01-26",
      "bid": "15.50",
      "ask": "15.55",
      "open": "15.30",
      "high": "15.65",
      "low": "15.30",
      "close": "15.50",
      "average": "15.4548",
      "volume": "20759",
      "turnover": "320826.65",
      "trades": "33"
    },
    {
      "date": "2026-01-27",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.65",
      "high": "15.65",
      "low": "15.20",
      "close": "15.20",
      "average": "15.3377",
      "volume": "6361",
      "turnover": "97562.9",
      "trades": "25"
    },
    {
      "date": "2026-01-28",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.65",
      "high": "15.65",
      "low": "15.20",
      "close": "15.40",
      "average": "15.4011",
      "volume": "38490",
      "turnover": "592822.68",
      "trades": "26"
    },
    {
      "date": "2026-01-29",
      "bid": "15.15",
      "ask": "15.25",
      "open": "15.25",
      "high": "15.50",
      "low": "15.10",
      "close": "15.15",
      "average": "15.2117",
      "volume": "49702",
      "turnover": "756054.05",
      "trades": "82"
    },
    {
      "date": "2026-01-30",
      "bid": "15.20",
      "ask": "15.35",
      "open": "15.15",
      "high": "15.40",
      "low": "15.15",
      "close": "15.20",
      "average": "15.2256",
      "volume": "17935",
      "turnover": "273071",
      "trades": "24"
    },
    {
      "date": "2026-02-02",
      "bid": "14.75",
      "ask": "14.90",
      "open": "15.15",
      "high": "15.20",
      "low": "14.15",
      "close": "14.70",
      "average": "14.5426",
      "volume": "306720",
      "turnover": "4469882.53",
      "trades": "298"
    },
    {
      "date": "2026-02-03",
      "bid": "14.75",
      "ask": "14.85",
      "open": "14.75",
      "high": "15.00",
      "low": "14.75",
      "close": "14.80",
      "average": "14.8853",
      "volume": "14052",
      "turnover": "209168.9",
      "trades": "44"
    },
    {
      "date": "2026-02-04",
      "bid": "14.70",
      "ask": "14.85",
      "open": "14.70",
      "high": "15.00",
      "low": "14.70",
      "close": "14.70",
      "average": "14.7855",
      "volume": "51239",
      "turnover": "757631.95",
      "trades": "57"
    },
    {
      "date": "2026-02-05",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.65",
      "high": "14.85",
      "low": "14.20",
      "close": "14.25",
      "average": "14.4669",
      "volume": "79508",
      "turnover": "1150505.73",
      "trades": "112"
    },
    {
      "date": "2026-02-06",
      "bid": "14.75",
      "ask": "14.85",
      "open": "14.55",
      "high": "14.85",
      "low": "14.35",
      "close": "14.85",
      "average": "14.6265",
      "volume": "32854",
      "turnover": "480487.36",
      "trades": "54"
    },
    {
      "date": "2026-02-09",
      "bid": "14.20",
      "ask": "14.25",
      "open": "14.85",
      "high": "14.85",
      "low": "13.70",
      "close": "14.30",
      "average": "14.152",
      "volume": "98343",
      "turnover": "1392286.6",
      "trades": "99"
    },
    {
      "date": "2026-02-10",
      "bid": "14.20",
      "ask": "14.35",
      "open": "14.15",
      "high": "14.35",
      "low": "14.10",
      "close": "14.30",
      "average": "14.2185",
      "volume": "36377",
      "turnover": "517225.55",
      "trades": "46"
    },
    {
      "date": "2026-02-11",
      "bid": "14.10",
      "ask": "14.15",
      "open": "14.30",
      "high": "14.50",
      "low": "14.00",
      "close": "14.05",
      "average": "14.1637",
      "volume": "27437",
      "turnover": "388612.68",
      "trades": "64"
    },
    {
      "date": "2026-02-12",
      "bid": "14.20",
      "ask": "14.25",
      "open": "14.20",
      "high": "14.25",
      "low": "14.00",
      "close": "14.20",
      "average": "14.1166",
      "volume": "56137",
      "turnover": "791963.66",
      "trades": "95"
    },
    {
      "date": "2026-02-13",
      "bid": "14.10",
      "ask": "14.30",
      "open": "14.35",
      "high": "14.45",
      "low": "14.00",
      "close": "14.10",
      "average": "14.2485",
      "volume": "125127",
      "turnover": "1777202.08",
      "trades": "86"
    },
    {
      "date": "2026-02-16",
      "bid": "14.50",
      "ask": "14.55",
      "open": "14.15",
      "high": "14.80",
      "low": "14.15",
      "close": "14.35",
      "average": "14.4934",
      "volume": "69778",
      "turnover": "1010796.68",
      "trades": "96"
    },
    {
      "date": "2026-02-17",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.50",
      "high": "14.50",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0891",
      "volume": "40450",
      "turnover": "569842.68",
      "trades": "94"
    },
    {
      "date": "2026-02-18",
      "bid": "13.85",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.05",
      "low": "13.60",
      "close": "13.85",
      "average": "13.8899",
      "volume": "114307",
      "turnover": "1587716.2",
      "trades": "85"
    },
    {
      "date": "2026-02-19",
      "bid": "13.80",
      "ask": "14.00",
      "open": "14.05",
      "high": "14.30",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0688",
      "volume": "95231",
      "turnover": "1337980.76",
      "trades": "68"
    },
    {
      "date": "2026-02-20",
      "bid": "14.10",
      "ask": "14.15",
      "open": "14.25",
      "high": "14.25",
      "low": "13.95",
      "close": "14.10",
      "average": "14.0858",
      "volume": "78458",
      "turnover": "1105430.18",
      "trades": "68"
    },
    {
      "date": "2026-02-23",
      "bid": "14.30",
      "ask": "14.45",
      "open": "14.80",
      "high": "14.80",
      "low": "14.00",
      "close": "14.25",
      "average": "14.0353",
      "volume": "179180",
      "turnover": "2515013.33",
      "trades": "64"
    },
    {
      "date": "2026-02-24",
      "bid": "14.40",
      "ask": "14.60",
      "open": "14.25",
      "high": "14.45",
      "low": "14.20",
      "close": "14.40",
      "average": "14.3149",
      "volume": "30307",
      "turnover": "433841.9",
      "trades": "29"
    },
    {
      "date": "2026-02-25",
      "bid": "14.95",
      "ask": "15.05",
      "open": "14.55",
      "high": "15.20",
      "low": "14.30",
      "close": "15.10",
      "average": "14.6545",
      "volume": "171878",
      "turnover": "2521155.75",
      "trades": "112"
    },
    {
      "date": "2026-02-26",
      "bid": "14.85",
      "ask": "14.90",
      "open": "15.10",
      "high": "15.10",
      "low": "14.65",
      "close": "14.85",
      "average": "14.8421",
      "volume": "86101",
      "turnover": "1277443.55",
      "trades": "111"
    },
    {
      "date": "2026-02-27",
      "bid": "15.05",
      "ask": "15.15",
      "open": "15.00",
      "high": "15.25",
      "low": "14.80",
      "close": "15.05",
      "average": "15.1033",
      "volume": "52819",
      "turnover": "797737.35",
      "trades": "74"
    },
    {
      "date": "2026-03-02",
      "bid": "15.00",
      "ask": "15.20",
      "open": "14.70",
      "high": "15.20",
      "low": "14.70",
      "close": "15.00",
      "average": "15.0416",
      "volume": "131644",
      "turnover": "1979653.95",
      "trades": "86"
    },
    {
      "date": "2026-03-03",
      "bid": "14.60",
      "ask": "14.80",
      "open": "15.00",
      "high": "15.05",
      "low": "14.50",
      "close": "14.75",
      "average": "14.6899",
      "volume": "51447",
      "turnover": "755725.65",
      "trades": "61"
    },
    {
      "date": "2026-03-04",
      "bid": "14.55",
      "ask": "14.60",
      "open": "14.80",
      "high": "14.95",
      "low": "14.45",
      "close": "14.45",
      "average": "14.6062",
      "volume": "103256",
      "turnover": "1509144.65",
      "trades": "64"
    },
    {
      "date": "2026-03-05",
      "bid": "14.20",
      "ask": "14.25",
      "open": "14.60",
      "high": "14.60",
      "low": "14.20",
      "close": "14.20",
      "average": "14.2986",
      "volume": "25120",
      "turnover": "359188.85",
      "trades": "59"
    },
    {
      "date": "2026-03-06",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.40",
      "high": "14.40",
      "low": "14.15",
      "close": "14.30",
      "average": "14.2485",
      "volume": "13864",
      "turnover": "197541.25",
      "trades": "15"
    },
    {
      "date": "2026-03-09",
      "bid": "14.05",
      "ask": "14.30",
      "open": "13.95",
      "high": "14.45",
      "low": "13.95",
      "close": "14.10",
      "average": "14.1472",
      "volume": "50242",
      "turnover": "710776.18",
      "trades": "70"
    },
    {
      "date": "2026-03-10",
      "bid": "14.20",
      "ask": "14.35",
      "open": "14.05",
      "high": "14.35",
      "low": "14.05",
      "close": "14.25",
      "average": "14.3147",
      "volume": "4950",
      "turnover": "70857.6",
      "trades": "12"
    },
    {
      "date": "2026-03-11",
      "bid": "13.90",
      "ask": "14.05",
      "open": "14.35",
      "high": "14.35",
      "low": "13.85",
      "close": "13.85",
      "average": "14.0535",
      "volume": "67033",
      "turnover": "943930.03",
      "trades": "44"
    },
    {
      "date": "2026-03-12",
      "bid": "13.75",
      "ask": "13.85",
      "open": "13.90",
      "high": "14.00",
      "low": "13.75",
      "close": "13.85",
      "average": "13.8645",
      "volume": "20864",
      "turnover": "289268.6",
      "trades": "25"
    },
    {
      "date": "2026-03-13",
      "bid": "13.65",
      "ask": "13.80",
      "open": "13.75",
      "high": "13.80",
      "low": "13.65",
      "close": "13.65",
      "average": "13.6657",
      "volume": "64146",
      "turnover": "876600.7",
      "trades": "77"
    },
    {
      "date": "2026-03-16",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.65",
      "high": "13.70",
      "low": "13.55",
      "close": "13.55",
      "average": "13.5938",
      "volume": "22343",
      "turnover": "303778.15",
      "trades": "45"
    },
    {
      "date": "2026-03-17",
      "bid": "13.45",
      "ask": "13.60",
      "open": "13.60",
      "high": "13.70",
      "low": "13.30",
      "close": "13.50",
      "average": "13.5556",
      "volume": "85865",
      "turnover": "1164844.28",
      "trades": "61"
    },
    {
      "date": "2026-03-18",
      "bid": "13.45",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.50",
      "low": "13.40",
      "close": "13.45",
      "average": "13.447",
      "volume": "16227",
      "turnover": "218204.05",
      "trades": "40"
    },
    {
      "date": "2026-03-19",
      "bid": "13.05",
      "ask": "13.10",
      "open": "13.30",
      "high": "13.55",
      "low": "12.95",
      "close": "13.25",
      "average": "13.1103",
      "volume": "56195",
      "turnover": "736732.5",
      "trades": "79"
    },
    {
      "date": "2026-03-20",
      "bid": "12.95",
      "ask": "13.00",
      "open": "13.45",
      "high": "13.45",
      "low": "12.90",
      "close": "12.90",
      "average": "13.1039",
      "volume": "47342",
      "turnover": "620418.4",
      "trades": "64"
    },
    {
      "date": "2026-03-23",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.95",
      "high": "12.95",
      "low": "12.50",
      "close": "12.65",
      "average": "12.7101",
      "volume": "24567",
      "turnover": "312230.05",
      "trades": "56"
    },
    {
      "date": "2026-03-24",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.80",
      "high": "12.80",
      "low": "12.40",
      "close": "12.40",
      "average": "12.5128",
      "volume": "91619",
      "turnover": "1146688.65",
      "trades": "75"
    },
    {
      "date": "2026-03-25",
      "bid": "12.65",
      "ask": "12.85",
      "open": "12.40",
      "high": "12.90",
      "low": "12.40",
      "close": "12.70",
      "average": "12.6402",
      "volume": "67441",
      "turnover": "852480.71",
      "trades": "75"
    },
    {
      "date": "2026-03-26",
      "bid": "12.60",
      "ask": "12.80",
      "open": "12.45",
      "high": "12.85",
      "low": "12.45",
      "close": "12.70",
      "average": "12.7729",
      "volume": "20421",
      "turnover": "260836.25",
      "trades": "19"
    },
    {
      "date": "2026-03-27",
      "bid": "12.60",
      "ask": "12.80",
      "open": "12.80",
      "high": "12.80",
      "low": "12.60",
      "close": "12.65",
      "average": "12.7074",
      "volume": "26345",
      "turnover": "334775.6",
      "trades": "37"
    },
    {
      "date": "2026-03-30",
      "bid": "13.10",
      "ask": "13.30",
      "open": "12.80",
      "high": "13.35",
      "low": "12.60",
      "close": "13.30",
      "average": "12.9761",
      "volume": "53164",
      "turnover": "689906.25",
      "trades": "45"
    },
    {
      "date": "2026-03-31",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.30",
      "high": "13.50",
      "low": "13.20",
      "close": "13.50",
      "average": "13.3686",
      "volume": "26655",
      "turnover": "356360.84",
      "trades": "57"
    },
    {
      "date": "2026-04-01",
      "bid": "13.55",
      "ask": "13.75",
      "open": "13.60",
      "high": "13.85",
      "low": "13.60",
      "close": "13.70",
      "average": "13.7369",
      "volume": "46932",
      "turnover": "645193",
      "trades": "68"
    },
    {
      "date": "2026-04-02",
      "bid": "13.45",
      "ask": "13.65",
      "open": "13.70",
      "high": "13.70",
      "low": "13.40",
      "close": "13.60",
      "average": "13.6276",
      "volume": "17104",
      "turnover": "233082.45",
      "trades": "27"
    },
    {
      "date": "2026-04-07",
      "bid": "13.55",
      "ask": "13.70",
      "open": "13.45",
      "high": "13.70",
      "low": "13.45",
      "close": "13.55",
      "average": "13.6476",
      "volume": "15354",
      "turnover": "209545.1",
      "trades": "21"
    },
    {
      "date": "2026-04-08",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.90",
      "high": "13.90",
      "low": "13.65",
      "close": "13.65",
      "average": "13.7394",
      "volume": "34191",
      "turnover": "469762.35",
      "trades": "44"
    },
    {
      "date": "2026-04-09",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.70",
      "high": "13.70",
      "low": "13.45",
      "close": "13.50",
      "average": "13.4911",
      "volume": "12380",
      "turnover": "167019.35",
      "trades": "25"
    },
    {
      "date": "2026-04-10",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.35",
      "high": "13.55",
      "low": "13.30",
      "close": "13.40",
      "average": "13.442",
      "volume": "41274",
      "turnover": "554806.7",
      "trades": "46"
    },
    {
      "date": "2026-04-13",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.45",
      "high": "13.55",
      "low": "13.35",
      "close": "13.40",
      "average": "13.4346",
      "volume": "13068",
      "turnover": "175562.1",
      "trades": "18"
    },
    {
      "date": "2026-04-14",
      "bid": "13.50",
      "ask": "13.55",
      "open": "13.40",
      "high": "13.75",
      "low": "13.40",
      "close": "13.50",
      "average": "13.558",
      "volume": "96285",
      "turnover": "1304348.8",
      "trades": "63"
    },
    {
      "date": "2026-04-15",
      "bid": "13.55",
      "ask": "13.70",
      "open": "13.50",
      "high": "13.75",
      "low": "13.50",
      "close": "13.55",
      "average": "13.6171",
      "volume": "278578",
      "turnover": "3793421.73",
      "trades": "39"
    },
    {
      "date": "2026-04-16",
      "bid": "13.70",
      "ask": "13.85",
      "open": "13.65",
      "high": "13.90",
      "low": "13.60",
      "close": "13.75",
      "average": "13.726",
      "volume": "25576",
      "turnover": "351056.8",
      "trades": "30"
    },
    {
      "date": "2026-04-17",
      "bid": "13.75",
      "ask": "13.90",
      "open": "13.85",
      "high": "13.90",
      "low": "13.65",
      "close": "13.90",
      "average": "13.7928",
      "volume": "21315",
      "turnover": "293992.9",
      "trades": "25"
    },
    {
      "date": "2026-04-20",
      "bid": "13.70",
      "ask": "13.90",
      "open": "13.70",
      "high": "13.90",
      "low": "13.70",
      "close": "13.90",
      "average": "13.7694",
      "volume": "28354",
      "turnover": "390417.8",
      "trades": "35"
    },
    {
      "date": "2026-04-21",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.65",
      "high": "14.00",
      "low": "13.65",
      "close": "13.90",
      "average": "13.9789",
      "volume": "30878",
      "turnover": "431640.6",
      "trades": "16"
    },
    {
      "date": "2026-04-22",
      "bid": "13.95",
      "ask": "14.00",
      "open": "13.95",
      "high": "14.05",
      "low": "13.90",
      "close": "13.90",
      "average": "13.9849",
      "volume": "36667",
      "turnover": "512786.05",
      "trades": "28"
    },
    {
      "date": "2026-04-23",
      "bid": "13.65",
      "ask": "13.85",
      "open": "14.15",
      "high": "14.20",
      "low": "13.65",
      "close": "13.65",
      "average": "13.9071",
      "volume": "50398",
      "turnover": "701132.5",
      "trades": "46"
    },
    {
      "date": "2026-04-24",
      "bid": "13.45",
      "ask": "13.60",
      "open": "13.85",
      "high": "13.95",
      "low": "13.50",
      "close": "13.55",
      "average": "13.7457",
      "volume": "149648",
      "turnover": "2056375.65",
      "trades": "43"
    },
    {
      "date": "2026-04-27",
      "bid": "13.25",
      "ask": "13.40",
      "open": "13.60",
      "high": "13.60",
      "low": "13.25",
      "close": "13.25",
      "average": "13.4442",
      "volume": "24747",
      "turnover": "332716.63",
      "trades": "35"
    },
    {
      "date": "2026-04-28",
      "bid": "13.15",
      "ask": "13.30",
      "open": "13.50",
      "high": "13.50",
      "low": "13.15",
      "close": "13.25",
      "average": "13.4021",
      "volume": "49056",
      "turnover": "657499.37",
      "trades": "53"
    },
    {
      "date": "2026-04-29",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.30",
      "high": "13.45",
      "low": "13.20",
      "close": "13.20",
      "average": "13.317",
      "volume": "17196",
      "turnover": "228999.3",
      "trades": "25"
    },
    {
      "date": "2026-04-30",
      "bid": "13.05",
      "ask": "13.25",
      "open": "13.35",
      "high": "13.35",
      "low": "13.10",
      "close": "13.10",
      "average": "13.1555",
      "volume": "15550",
      "turnover": "204493.15",
      "trades": "17"
    },
    {
      "date": "2026-05-04",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.05",
      "high": "13.20",
      "low": "12.90",
      "close": "12.90",
      "average": "13.0477",
      "volume": "33872",
      "turnover": "441951.85",
      "trades": "49"
    },
    {
      "date": "2026-05-05",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.10",
      "high": "13.15",
      "low": "13.00",
      "close": "13.15",
      "average": "13.1429",
      "volume": "3453",
      "turnover": "45382.5",
      "trades": "11"
    },
    {
      "date": "2026-05-06",
      "bid": "13.35",
      "ask": "13.50",
      "open": "13.00",
      "high": "13.45",
      "low": "13.00",
      "close": "13.40",
      "average": "13.2042",
      "volume": "76771",
      "turnover": "1013697",
      "trades": "38"
    },
    {
      "date": "2026-05-07",
      "bid": "13.25",
      "ask": "13.35",
      "open": "13.35",
      "high": "13.35",
      "low": "13.15",
      "close": "13.30",
      "average": "13.2568",
      "volume": "15836",
      "turnover": "209934.2",
      "trades": "32"
    },
    {
      "date": "2026-05-08",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.30",
      "high": "13.30",
      "low": "13.15",
      "close": "13.30",
      "average": "13.2573",
      "volume": "13601",
      "turnover": "180313.15",
      "trades": "19"
    },
    {
      "date": "2026-05-11",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.15",
      "high": "13.20",
      "low": "13.00",
      "close": "13.20",
      "average": "13.0423",
      "volume": "89634",
      "turnover": "1169031.25",
      "trades": "48"
    },
    {
      "date": "2026-05-12",
      "bid": "13.05",
      "ask": "13.15",
      "open": "13.20",
      "high": "13.20",
      "low": "13.00",
      "close": "13.15",
      "average": "13.057",
      "volume": "9182",
      "turnover": "119889.2",
      "trades": "17"
    },
    {
      "date": "2026-05-13",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.05",
      "high": "13.10",
      "low": "13.00",
      "close": "13.00",
      "average": "13.0095",
      "volume": "2227",
      "turnover": "28972.15",
      "trades": "7"
    },
    {
      "date": "2026-05-15",
      "bid": "12.95",
      "ask": "13.05",
      "open": "13.10",
      "high": "13.10",
      "low": "12.90",
      "close": "13.05",
      "average": "13.0097",
      "volume": "4834",
      "turnover": "62889.1",
      "trades": "18"
    },
    {
      "date": "2026-05-18",
      "bid": "13.10",
      "ask": "13.25",
      "open": "13.05",
      "high": "13.20",
      "low": "12.95",
      "close": "13.20",
      "average": "13.0323",
      "volume": "16079",
      "turnover": "209492.01",
      "trades": "35"
    },
    {
      "date": "2026-05-19",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.20",
      "high": "13.25",
      "low": "13.00",
      "close": "13.15",
      "average": "13.1547",
      "volume": "16445",
      "turnover": "216292.45",
      "trades": "25"
    },
    {
      "date": "2026-05-20",
      "bid": "13.15",
      "ask": "13.25",
      "open": "13.10",
      "high": "13.30",
      "low": "13.10",
      "close": "13.30",
      "average": "13.13",
      "volume": "7931",
      "turnover": "104134.4",
      "trades": "26"
    },
    {
      "date": "2026-05-21",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.30",
      "high": "13.50",
      "low": "13.30",
      "close": "13.45",
      "average": "13.3846",
      "volume": "3001",
      "turnover": "40167.05",
      "trades": "19"
    },
    {
      "date": "2026-05-22",
      "bid": "13.25",
      "ask": "13.40",
      "open": "13.45",
      "high": "13.45",
      "low": "13.30",
      "close": "13.30",
      "average": "13.3808",
      "volume": "4874",
      "turnover": "65218.15",
      "trades": "12"
    },
    {
      "date": "2026-05-25",
      "bid": "13.20",
      "ask": "13.35",
      "open": "13.35",
      "high": "13.55",
      "low": "13.35",
      "close": "13.35",
      "average": "13.4034",
      "volume": "11624",
      "turnover": "155815.16",
      "trades": "30"
    },
    {
      "date": "2026-05-26",
      "bid": "13.30",
      "ask": "13.35",
      "open": "13.35",
      "high": "13.45",
      "low": "13.30",
      "close": "13.35",
      "average": "13.3316",
      "volume": "25754",
      "turnover": "343347.75",
      "trades": "27"
    },
    {
      "date": "2026-05-27",
      "bid": "13.50",
      "ask": "13.65",
      "open": "13.35",
      "high": "13.60",
      "low": "13.35",
      "close": "13.60",
      "average": "13.4522",
      "volume": "57086",
      "turnover": "768116.88",
      "trades": "48"
    },
    {
      "date": "2026-05-28",
      "bid": "13.70",
      "ask": "13.90",
      "open": "13.50",
      "high": "13.90",
      "low": "13.50",
      "close": "13.90",
      "average": "13.7149",
      "volume": "32933",
      "turnover": "451673.55",
      "trades": "45"
    },
    {
      "date": "2026-05-29",
      "bid": "13.95",
      "ask": "14.15",
      "open": "13.95",
      "high": "14.10",
      "low": "13.85",
      "close": "13.95",
      "average": "13.9959",
      "volume": "9088",
      "turnover": "127195.1",
      "trades": "21"
    },
    {
      "date": "2026-06-01",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.15",
      "high": "14.15",
      "low": "13.95",
      "close": "14.15",
      "average": "13.9869",
      "volume": "94676",
      "turnover": "1326861.87",
      "trades": "46"
    },
    {
      "date": "2026-06-02",
      "bid": "13.85",
      "ask": "14.05",
      "open": "14.05",
      "high": "14.15",
      "low": "13.95",
      "close": "14.00",
      "average": "13.9779",
      "volume": "45172",
      "turnover": "631411.75",
      "trades": "28"
    },
    {
      "date": "2026-06-03",
      "bid": "13.90",
      "ask": "14.10",
      "open": "14.05",
      "high": "14.10",
      "low": "13.90",
      "close": "13.90",
      "average": "13.9868",
      "volume": "361589",
      "turnover": "5057480.65",
      "trades": "25"
    },
    {
      "date": "2026-06-04",
      "bid": "13.70",
      "ask": "13.85",
      "open": "13.90",
      "high": "14.10",
      "low": "13.70",
      "close": "13.85",
      "average": "13.7663",
      "volume": "10550",
      "turnover": "145234.65",
      "trades": "16"
    },
    {
      "date": "2026-06-05",
      "bid": "13.50",
      "ask": "13.55",
      "open": "13.85",
      "high": "13.85",
      "low": "13.35",
      "close": "13.55",
      "average": "13.5742",
      "volume": "23505",
      "turnover": "319066.15",
      "trades": "35"
    },
    {
      "date": "2026-06-08",
      "bid": "13.35",
      "ask": "13.50",
      "open": "13.45",
      "high": "13.50",
      "low": "13.20",
      "close": "13.45",
      "average": "13.4456",
      "volume": "10744",
      "turnover": "144459.75",
      "trades": "19"
    },
    {
      "date": "2026-06-09",
      "bid": "13.30",
      "ask": "13.35",
      "open": "13.35",
      "high": "13.35",
      "low": "13.20",
      "close": "13.30",
      "average": "13.213",
      "volume": "4564",
      "turnover": "60304.35",
      "trades": "9"
    },
    {
      "date": "2026-06-10",
      "bid": "13.30",
      "ask": "13.35",
      "open": "13.30",
      "high": "13.45",
      "low": "13.15",
      "close": "13.35",
      "average": "13.3608",
      "volume": "5830",
      "turnover": "77893.25",
      "trades": "13"
    },
    {
      "date": "2026-06-11",
      "bid": "13.05",
      "ask": "13.25",
      "open": "13.30",
      "high": "13.40",
      "low": "13.05",
      "close": "13.05",
      "average": "13.0902",
      "volume": "5551",
      "turnover": "72663.55",
      "trades": "12"
    },
    {
      "date": "2026-06-12",
      "bid": "13.10",
      "ask": "13.25",
      "open": "13.10",
      "high": "13.50",
      "low": "13.10",
      "close": "13.10",
      "average": "13.2797",
      "volume": "6753",
      "turnover": "89710.45",
      "trades": "15"
    },
    {
      "date": "2026-06-15",
      "bid": "12.85",
      "ask": "13.10",
      "open": "13.30",
      "high": "13.35",
      "low": "13.05",
      "close": "13.05",
      "average": "13.0971",
      "volume": "12462",
      "turnover": "163216.55",
      "trades": "21"
    },
    {
      "date": "2026-06-16",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.05",
      "high": "13.30",
      "low": "12.95",
      "close": "12.95",
      "average": "13.1209",
      "volume": "20898",
      "turnover": "274201.05",
      "trades": "21"
    },
    {
      "date": "2026-06-17",
      "bid": "13.05",
      "ask": "13.10",
      "open": "13.10",
      "high": "13.20",
      "low": "13.00",
      "close": "13.10",
      "average": "13.098",
      "volume": "3213",
      "turnover": "42083.9",
      "trades": "10"
    },
    {
      "date": "2026-06-18",
      "bid": "12.90",
      "ask": "13.05",
      "open": "12.95",
      "high": "13.10",
      "low": "12.90",
      "close": "12.90",
      "average": "12.9338",
      "volume": "15413",
      "turnover": "199348.4",
      "trades": "22"
    },
    {
      "date": "2026-06-22",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.20",
      "high": "13.75",
      "low": "13.20",
      "close": "13.50",
      "average": "13.3143",
      "volume": "22475",
      "turnover": "299525.54",
      "trades": "33"
    },
    {
      "date": "2026-06-23",
      "bid": "13.50",
      "ask": "13.70",
      "open": "13.60",
      "high": "13.75",
      "low": "13.50",
      "close": "13.70",
      "average": "13.5936",
      "volume": "19220",
      "turnover": "261127.05",
      "trades": "21"
    },
    {
      "date": "2026-06-24",
      "bid": "13.25",
      "ask": "13.40",
      "open": "13.70",
      "high": "13.70",
      "low": "13.25",
      "close": "13.25",
      "average": "13.6256",
      "volume": "50104",
      "turnover": "681839.8",
      "trades": "22"
    },
    {
      "date": "2026-06-25",
      "bid": "13.35",
      "ask": "13.45",
      "open": "13.45",
      "high": "13.65",
      "low": "13.35",
      "close": "13.45",
      "average": "13.4662",
      "volume": "48432",
      "turnover": "652038.7",
      "trades": "42"
    },
    {
      "date": "2026-06-26",
      "bid": "13.30",
      "ask": "13.65",
      "open": "13.20",
      "high": "13.55",
      "low": "13.05",
      "close": "13.55",
      "average": "13.3787",
      "volume": "26847",
      "turnover": "359177.45",
      "trades": "25"
    },
    {
      "date": "2026-06-29",
      "bid": "13.10",
      "ask": "13.30",
      "open": "13.55",
      "high": "13.55",
      "low": "13.10",
      "close": "13.30",
      "average": "13.2418",
      "volume": "18600",
      "turnover": "246323.53",
      "trades": "23"
    },
    {
      "date": "2026-06-30",
      "bid": "13.10",
      "ask": "13.30",
      "open": "13.20",
      "high": "13.30",
      "low": "13.00",
      "close": "13.15",
      "average": "13.0828",
      "volume": "5095",
      "turnover": "66657.05",
      "trades": "15"
    },
    {
      "date": "2026-07-01",
      "bid": "13.05",
      "ask": "13.15",
      "open": "13.05",
      "high": "13.15",
      "low": "13.00",
      "close": "13.15",
      "average": "13.0631",
      "volume": "2689",
      "turnover": "35126.6",
      "trades": "6"
    },
    {
      "date": "2026-07-02",
      "bid": "13.45",
      "ask": "13.70",
      "open": "13.30",
      "high": "13.70",
      "low": "13.00",
      "close": "13.70",
      "average": "13.4288",
      "volume": "20773",
      "turnover": "278956.7",
      "trades": "23"
    },
    {
      "date": "2026-07-03",
      "bid": "13.85",
      "ask": "14.10",
      "open": "13.45",
      "high": "14.10",
      "low": "13.45",
      "close": "14.05",
      "average": "13.899",
      "volume": "17180",
      "turnover": "238785.6",
      "trades": "25"
    },
    {
      "date": "2026-07-06",
      "bid": "13.85",
      "ask": "14.15",
      "open": "14.15",
      "high": "14.30",
      "low": "13.85",
      "close": "13.90",
      "average": "14.03",
      "volume": "196834",
      "turnover": "2761578.15",
      "trades": "81"
    },
    {
      "date": "2026-07-07",
      "bid": "13.65",
      "ask": "13.75",
      "open": "13.85",
      "high": "14.00",
      "low": "13.55",
      "close": "13.65",
      "average": "13.7876",
      "volume": "44596",
      "turnover": "614159.81",
      "trades": "67"
    },
    {
      "date": "2026-07-08",
      "bid": "13.25",
      "ask": "13.35",
      "open": "13.75",
      "high": "13.90",
      "low": "13.15",
      "close": "13.35",
      "average": "13.3828",
      "volume": "11816",
      "turnover": "158179.45",
      "trades": "37"
    },
    {
      "date": "2026-07-09",
      "bid": "13.05",
      "ask": "13.25",
      "open": "13.20",
      "high": "13.55",
      "low": "13.10",
      "close": "13.30",
      "average": "13.3279",
      "volume": "73373",
      "turnover": "977904.55",
      "trades": "25"
    },
    {
      "date": "2026-07-10",
      "bid": "13.45",
      "ask": "13.65",
      "open": "13.30",
      "high": "13.75",
      "low": "13.30",
      "close": "13.65",
      "average": "13.5076",
      "volume": "21236",
      "turnover": "286847.05",
      "trades": "34"
    },
    {
      "date": "2026-07-13",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.35",
      "high": "13.45",
      "low": "13.20",
      "close": "13.20",
      "average": "13.3177",
      "volume": "10642",
      "turnover": "141728.75",
      "trades": "19"
    },
    {
      "date": "2026-07-14",
      "bid": "12.75",
      "ask": "12.85",
      "open": "13.30",
      "high": "13.30",
      "low": "12.50",
      "close": "12.80",
      "average": "12.7331",
      "volume": "114273",
      "turnover": "1453764.55",
      "trades": "96"
    },
    {
      "date": "2026-07-15",
      "bid": "12.75",
      "ask": "12.90",
      "open": "12.80",
      "high": "12.90",
      "low": "12.70",
      "close": "12.80",
      "average": "12.8107",
      "volume": "40103",
      "turnover": "513766.15",
      "trades": "35"
    },
    {
      "date": "2026-07-16",
      "bid": "12.75",
      "ask": "12.85",
      "open": "12.80",
      "high": "12.95",
      "low": "12.65",
      "close": "12.75",
      "average": "12.7599",
      "volume": "17918",
      "turnover": "228616.38",
      "trades": "56"
    },
    {
      "date": "2026-07-17",
      "bid": "12.85",
      "ask": "13.10",
      "open": "12.70",
      "high": "13.25",
      "low": "12.65",
      "close": "12.90",
      "average": "12.944",
      "volume": "24271",
      "turnover": "314124.18",
      "trades": "32"
    },
    {
      "date": "2026-07-20",
      "bid": "12.90",
      "ask": "13.10",
      "open": "13.10",
      "high": "13.10",
      "low": "12.80",
      "close": "12.90",
      "average": "12.8718",
      "volume": "5550",
      "turnover": "71438.6",
      "trades": "13"
    },
    {
      "date": "2026-07-21",
      "bid": "12.80",
      "ask": "13.00",
      "open": "12.95",
      "high": "12.95",
      "low": "12.85",
      "close": "12.95",
      "average": "12.9151",
      "volume": "14016",
      "turnover": "181080.35",
      "trades": "25"
    },
    {
      "date": "2026-07-22",
      "bid": "12.75",
      "ask": "12.90",
      "open": "12.85",
      "high": "13.00",
      "low": "12.60",
      "close": "12.80",
      "average": "12.6795",
      "volume": "63779",
      "turnover": "808683.35",
      "trades": "31"
    },
    {
      "date": "2026-07-23",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.75",
      "high": "12.85",
      "low": "12.70",
      "close": "12.75",
      "average": "12.8012",
      "volume": "18301",
      "turnover": "234274.05",
      "trades": "21"
    },
    {
      "date": "2026-07-24",
      "bid": "12.80",
      "ask": "12.95",
      "open": "12.90",
      "high": "13.00",
      "low": "12.80",
      "close": "12.80",
      "average": "12.9129",
      "volume": "5769",
      "turnover": "74494.25",
      "trades": "12"
    },
    {
      "date": "2026-07-27",
      "bid": "12.70",
      "ask": "12.85",
      "open": "12.80",
      "high": "13.20",
      "low": "12.55",
      "close": "12.75",
      "average": "12.8538",
      "volume": "103222",
      "turnover": "1326801.53",
      "trades": "89"
    },
    {
      "date": "2026-07-28",
      "bid": "12.85",
      "ask": "12.95",
      "open": "12.75",
      "high": "12.95",
      "low": "12.75",
      "close": "12.95",
      "average": "12.7995",
      "volume": "25161",
      "turnover": "322049.1",
      "trades": "24"
    },
    {
      "date": "2026-07-29",
      "bid": "12.85",
      "ask": "13.00",
      "open": "12.95",
      "high": "12.95",
      "low": "12.85",
      "close": "12.85",
      "average": "12.8809",
      "volume": "16709",
      "turnover": "215226.35",
      "trades": "15"
    },
    {
      "date": "2026-07-30",
      "bid": "12.75",
      "ask": "12.90",
      "open": "12.85",
      "high": "13.15",
      "low": "12.75",
      "close": "12.85",
      "average": "12.9087",
      "volume": "38281",
      "turnover": "494591.85",
      "trades": "32"
    },
    {
      "date": "2026-07-31",
      "bid": "12.90",
      "ask": "13.10",
      "open": "12.90",
      "high": "13.10",
      "low": "12.75",
      "close": "12.90",
      "average": "12.9444",
      "volume": "23532",
      "turnover": "304607.9",
      "trades": "27"
    },
    {
      "date": "2026-08-03",
      "bid": "13.00",
      "ask": "13.20",
      "open": "13.00",
      "high": "13.10",
      "low": "12.95",
      "close": "13.10",
      "average": "13.0402",
      "volume": "14846",
      "turnover": "193594.65",
      "trades": "26"
    },
    {
      "date": "2026-08-04",
      "bid": "12.80",
      "ask": "13.05",
      "open": "13.15",
      "high": "13.15",
      "low": "12.60",
      "close": "12.95",
      "average": "12.7259",
      "volume": "123815",
      "turnover": "1575812.7",
      "trades": "86"
    },
    {
      "date": "2026-08-05",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.80",
      "high": "12.80",
      "low": "12.60",
      "close": "12.75",
      "average": "12.6579",
      "volume": "55454",
      "turnover": "701964.18",
      "trades": "67"
    }
  ]
}