{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3975066/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ctek?id=TX3975066",
    "requested_from_date": "2021-09-24",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3975066",
    "asset_class": "SHARES",
    "isin": "SE0016798763",
    "symbol": "CTEK",
    "company": "CTEK",
    "market": null,
    "last_sale_price": "SEK 14.18",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1222,
  "first_date": "2021-09-24",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-09-24",
      "bid": "138.92",
      "ask": "139.02",
      "open": "170.00",
      "high": "175.00",
      "low": "120.00",
      "close": "137.22",
      "average": "134.7291",
      "volume": "5252107",
      "turnover": "705656486.52",
      "trades": "24777"
    },
    {
      "date": "2021-09-27",
      "bid": "127.70",
      "ask": "127.88",
      "open": "139.50",
      "high": "139.60",
      "low": "126.48",
      "close": "127.50",
      "average": "131.6797",
      "volume": "833011",
      "turnover": "109270283.01",
      "trades": "6041"
    },
    {
      "date": "2021-09-28",
      "bid": "125.14",
      "ask": "125.64",
      "open": "128.00",
      "high": "128.40",
      "low": "120.00",
      "close": "125.00",
      "average": "122.4187",
      "volume": "642246",
      "turnover": "78562499.06",
      "trades": "4693"
    },
    {
      "date": "2021-09-29",
      "bid": "131.00",
      "ask": "131.50",
      "open": "126.00",
      "high": "132.00",
      "low": "125.00",
      "close": "131.00",
      "average": "128.2942",
      "volume": "240860",
      "turnover": "30902432.5",
      "trades": "1783"
    },
    {
      "date": "2021-09-30",
      "bid": "129.00",
      "ask": "129.50",
      "open": "132.00",
      "high": "135.50",
      "low": "128.50",
      "close": "128.50",
      "average": "131.8784",
      "volume": "234791",
      "turnover": "31062363",
      "trades": "2122"
    },
    {
      "date": "2021-10-01",
      "bid": "130.50",
      "ask": "131.00",
      "open": "128.00",
      "high": "132.00",
      "low": "121.50",
      "close": "130.00",
      "average": "128.2845",
      "volume": "170556",
      "turnover": "21888057.75",
      "trades": "1547"
    },
    {
      "date": "2021-10-04",
      "bid": "132.00",
      "ask": "133.00",
      "open": "135.00",
      "high": "136.00",
      "low": "128.00",
      "close": "132.50",
      "average": "132.4409",
      "volume": "395950",
      "turnover": "52488933.75",
      "trades": "2965"
    },
    {
      "date": "2021-10-05",
      "bid": "135.50",
      "ask": "136.00",
      "open": "133.50",
      "high": "138.00",
      "low": "133.00",
      "close": "136.00",
      "average": "135.7891",
      "volume": "351677",
      "turnover": "47775898.75",
      "trades": "2118"
    },
    {
      "date": "2021-10-06",
      "bid": "160.00",
      "ask": "161.00",
      "open": "136.50",
      "high": "161.00",
      "low": "135.50",
      "close": "160.50",
      "average": "146.655",
      "volume": "512369",
      "turnover": "74854148.75",
      "trades": "3908"
    },
    {
      "date": "2021-10-07",
      "bid": "162.50",
      "ask": "163.00",
      "open": "162.00",
      "high": "191.00",
      "low": "157.50",
      "close": "162.00",
      "average": "172.2409",
      "volume": "888981",
      "turnover": "152741229.75",
      "trades": "8964"
    },
    {
      "date": "2021-10-08",
      "bid": "144.00",
      "ask": "144.50",
      "open": "162.50",
      "high": "165.00",
      "low": "144.00",
      "close": "146.00",
      "average": "152.8293",
      "volume": "352352",
      "turnover": "53853692",
      "trades": "4549"
    },
    {
      "date": "2021-10-11",
      "bid": "138.00",
      "ask": "139.50",
      "open": "146.50",
      "high": "150.00",
      "low": "134.00",
      "close": "137.00",
      "average": "140.1594",
      "volume": "397542",
      "turnover": "55716524.25",
      "trades": "3273"
    },
    {
      "date": "2021-10-12",
      "bid": "143.50",
      "ask": "144.00",
      "open": "134.50",
      "high": "147.00",
      "low": "133.00",
      "close": "142.50",
      "average": "140.3424",
      "volume": "174334",
      "turnover": "24471881",
      "trades": "1951"
    },
    {
      "date": "2021-10-13",
      "bid": "157.00",
      "ask": "158.00",
      "open": "145.00",
      "high": "162.00",
      "low": "145.00",
      "close": "157.50",
      "average": "156.4306",
      "volume": "304642",
      "turnover": "47655637.75",
      "trades": "3210"
    },
    {
      "date": "2021-10-14",
      "bid": "169.00",
      "ask": "169.50",
      "open": "160.50",
      "high": "175.00",
      "low": "160.50",
      "close": "169.00",
      "average": "169.5329",
      "volume": "276672",
      "turnover": "46934030.5",
      "trades": "2964"
    },
    {
      "date": "2021-10-15",
      "bid": "166.00",
      "ask": "167.00",
      "open": "172.00",
      "high": "174.00",
      "low": "161.50",
      "close": "167.00",
      "average": "166.66",
      "volume": "199957",
      "turnover": "33336418.5",
      "trades": "2383"
    },
    {
      "date": "2021-10-18",
      "bid": "160.00",
      "ask": "160.50",
      "open": "167.00",
      "high": "172.00",
      "low": "158.00",
      "close": "159.50",
      "average": "163.0431",
      "volume": "207609",
      "turnover": "33850591.75",
      "trades": "2067"
    },
    {
      "date": "2021-10-19",
      "bid": "161.00",
      "ask": "162.00",
      "open": "160.50",
      "high": "166.50",
      "low": "159.50",
      "close": "161.00",
      "average": "162.087",
      "volume": "122687",
      "turnover": "19889599.25",
      "trades": "1350"
    },
    {
      "date": "2021-10-20",
      "bid": "155.50",
      "ask": "156.50",
      "open": "161.00",
      "high": "161.00",
      "low": "150.50",
      "close": "156.00",
      "average": "155.5396",
      "volume": "153980",
      "turnover": "23953033.75",
      "trades": "2002"
    },
    {
      "date": "2021-10-21",
      "bid": "154.50",
      "ask": "155.00",
      "open": "156.50",
      "high": "160.50",
      "low": "152.50",
      "close": "155.00",
      "average": "154.8756",
      "volume": "138851",
      "turnover": "21514189.25",
      "trades": "1523"
    },
    {
      "date": "2021-10-22",
      "bid": "158.50",
      "ask": "159.50",
      "open": "159.00",
      "high": "165.00",
      "low": "156.00",
      "close": "159.00",
      "average": "160.6178",
      "volume": "182665",
      "turnover": "29338415.25",
      "trades": "1897"
    },
    {
      "date": "2021-10-25",
      "bid": "170.00",
      "ask": "170.50",
      "open": "166.00",
      "high": "172.50",
      "low": "163.00",
      "close": "171.00",
      "average": "168.1742",
      "volume": "292352",
      "turnover": "49155820.5",
      "trades": "2990"
    },
    {
      "date": "2021-10-26",
      "bid": "202.00",
      "ask": "203.00",
      "open": "172.00",
      "high": "209.00",
      "low": "172.00",
      "close": "203.00",
      "average": "189.7134",
      "volume": "1007962",
      "turnover": "191243993",
      "trades": "8544"
    },
    {
      "date": "2021-10-27",
      "bid": "203.00",
      "ask": "204.00",
      "open": "203.00",
      "high": "212.00",
      "low": "193.50",
      "close": "203.00",
      "average": "205.2806",
      "volume": "574244",
      "turnover": "118042180.5",
      "trades": "5570"
    },
    {
      "date": "2021-10-28",
      "bid": "209.00",
      "ask": "210.00",
      "open": "204.00",
      "high": "218.00",
      "low": "196.50",
      "close": "210.00",
      "average": "211.0533",
      "volume": "500871",
      "turnover": "105703440.5",
      "trades": "4493"
    },
    {
      "date": "2021-10-29",
      "bid": "201.00",
      "ask": "202.00",
      "open": "213.00",
      "high": "217.00",
      "low": "200.00",
      "close": "201.00",
      "average": "207.5552",
      "volume": "430293",
      "turnover": "89378952",
      "trades": "5763"
    },
    {
      "date": "2021-11-01",
      "bid": "204.00",
      "ask": "206.00",
      "open": "204.00",
      "high": "211.00",
      "low": "202.00",
      "close": "205.00",
      "average": "205.4953",
      "volume": "226651",
      "turnover": "46576026.5",
      "trades": "2505"
    },
    {
      "date": "2021-11-02",
      "bid": "197.50",
      "ask": "198.50",
      "open": "206.00",
      "high": "207.00",
      "low": "194.50",
      "close": "196.50",
      "average": "197.7332",
      "volume": "300872",
      "turnover": "59504608.25",
      "trades": "3906"
    },
    {
      "date": "2021-11-03",
      "bid": "202.00",
      "ask": "203.00",
      "open": "196.60",
      "high": "209.00",
      "low": "194.20",
      "close": "204.00",
      "average": "203.3084",
      "volume": "217074",
      "turnover": "44130750.15",
      "trades": "2287"
    },
    {
      "date": "2021-11-04",
      "bid": "205.00",
      "ask": "205.50",
      "open": "206.00",
      "high": "209.50",
      "low": "201.00",
      "close": "206.50",
      "average": "205.1872",
      "volume": "145381",
      "turnover": "29826767.75",
      "trades": "1588"
    },
    {
      "date": "2021-11-05",
      "bid": "204.10",
      "ask": "204.80",
      "open": "207.00",
      "high": "207.00",
      "low": "200.10",
      "close": "204.50",
      "average": "202.7858",
      "volume": "137845",
      "turnover": "27953076.6",
      "trades": "1362"
    },
    {
      "date": "2021-11-08",
      "bid": "209.10",
      "ask": "209.50",
      "open": "205.20",
      "high": "221.00",
      "low": "205.20",
      "close": "210.00",
      "average": "211.361",
      "volume": "411964",
      "turnover": "87052191.65",
      "trades": "3436"
    },
    {
      "date": "2021-11-09",
      "bid": "202.30",
      "ask": "202.50",
      "open": "212.00",
      "high": "214.10",
      "low": "201.20",
      "close": "201.20",
      "average": "207.0811",
      "volume": "289480",
      "turnover": "59955531.95",
      "trades": "3320"
    },
    {
      "date": "2021-11-10",
      "bid": "192.00",
      "ask": "192.30",
      "open": "157.60",
      "high": "194.80",
      "low": "152.00",
      "close": "192.15",
      "average": "179.0852",
      "volume": "2352161",
      "turnover": "426624767.09",
      "trades": "16178"
    },
    {
      "date": "2021-11-11",
      "bid": "187.30",
      "ask": "187.90",
      "open": "188.65",
      "high": "189.00",
      "low": "176.00",
      "close": "188.00",
      "average": "181.8241",
      "volume": "1015931",
      "turnover": "184769222.91",
      "trades": "8145"
    },
    {
      "date": "2021-11-12",
      "bid": "179.40",
      "ask": "180.00",
      "open": "186.00",
      "high": "187.00",
      "low": "177.50",
      "close": "182.00",
      "average": "181.3871",
      "volume": "460515",
      "turnover": "83527156.66",
      "trades": "3897"
    },
    {
      "date": "2021-11-15",
      "bid": "179.90",
      "ask": "180.45",
      "open": "180.30",
      "high": "187.00",
      "low": "175.00",
      "close": "179.35",
      "average": "180.9633",
      "volume": "213503",
      "turnover": "38637869.9",
      "trades": "2547"
    },
    {
      "date": "2021-11-16",
      "bid": "182.35",
      "ask": "182.75",
      "open": "179.35",
      "high": "189.95",
      "low": "177.05",
      "close": "183.05",
      "average": "183.0351",
      "volume": "462763",
      "turnover": "84699404.73",
      "trades": "2581"
    },
    {
      "date": "2021-11-17",
      "bid": "181.60",
      "ask": "182.35",
      "open": "185.00",
      "high": "189.00",
      "low": "180.50",
      "close": "182.50",
      "average": "183.9452",
      "volume": "216758",
      "turnover": "39848983.28",
      "trades": "1965"
    },
    {
      "date": "2021-11-18",
      "bid": "180.70",
      "ask": "181.25",
      "open": "183.00",
      "high": "183.50",
      "low": "179.50",
      "close": "181.80",
      "average": "180.9313",
      "volume": "380783",
      "turnover": "68895711.56",
      "trades": "1512"
    },
    {
      "date": "2021-11-19",
      "bid": "182.20",
      "ask": "182.60",
      "open": "181.80",
      "high": "183.50",
      "low": "178.15",
      "close": "182.60",
      "average": "180.3458",
      "volume": "184998",
      "turnover": "33362928.65",
      "trades": "1603"
    },
    {
      "date": "2021-11-22",
      "bid": "198.75",
      "ask": "199.85",
      "open": "183.00",
      "high": "202.00",
      "low": "182.00",
      "close": "199.45",
      "average": "193.4072",
      "volume": "349125",
      "turnover": "67520860.45",
      "trades": "3170"
    },
    {
      "date": "2021-11-23",
      "bid": "187.25",
      "ask": "187.80",
      "open": "199.45",
      "high": "199.45",
      "low": "185.50",
      "close": "188.90",
      "average": "193.1392",
      "volume": "114511",
      "turnover": "22114515.9",
      "trades": "1770"
    },
    {
      "date": "2021-11-24",
      "bid": "183.05",
      "ask": "183.95",
      "open": "190.40",
      "high": "196.65",
      "low": "177.50",
      "close": "183.00",
      "average": "183.273",
      "volume": "345117",
      "turnover": "63243259.31",
      "trades": "3812"
    },
    {
      "date": "2021-11-25",
      "bid": "190.25",
      "ask": "191.25",
      "open": "184.50",
      "high": "193.95",
      "low": "183.05",
      "close": "193.00",
      "average": "189.0053",
      "volume": "168491",
      "turnover": "31834854.79",
      "trades": "2036"
    },
    {
      "date": "2021-11-26",
      "bid": "188.00",
      "ask": "188.40",
      "open": "187.40",
      "high": "193.80",
      "low": "183.00",
      "close": "188.35",
      "average": "189.1505",
      "volume": "185444",
      "turnover": "35080147.77",
      "trades": "2282"
    },
    {
      "date": "2021-11-29",
      "bid": "182.55",
      "ask": "183.15",
      "open": "187.00",
      "high": "192.80",
      "low": "181.05",
      "close": "183.90",
      "average": "185.2564",
      "volume": "183271",
      "turnover": "33959582.89",
      "trades": "2439"
    },
    {
      "date": "2021-11-30",
      "bid": "188.05",
      "ask": "188.55",
      "open": "183.90",
      "high": "191.00",
      "low": "172.95",
      "close": "191.00",
      "average": "187.3927",
      "volume": "564120",
      "turnover": "105679939.84",
      "trades": "3125"
    },
    {
      "date": "2021-12-01",
      "bid": "204.10",
      "ask": "204.30",
      "open": "191.00",
      "high": "207.00",
      "low": "186.60",
      "close": "204.50",
      "average": "198.5913",
      "volume": "244733",
      "turnover": "48568861.93",
      "trades": "2762"
    },
    {
      "date": "2021-12-02",
      "bid": "208.00",
      "ask": "208.50",
      "open": "203.20",
      "high": "209.00",
      "low": "198.05",
      "close": "209.00",
      "average": "204.5621",
      "volume": "111648",
      "turnover": "22823964.9",
      "trades": "1785"
    },
    {
      "date": "2021-12-03",
      "bid": "203.70",
      "ask": "204.40",
      "open": "209.60",
      "high": "213.00",
      "low": "201.90",
      "close": "203.90",
      "average": "206.5642",
      "volume": "101512",
      "turnover": "20920999.8",
      "trades": "1419"
    },
    {
      "date": "2021-12-06",
      "bid": "196.10",
      "ask": "198.65",
      "open": "203.90",
      "high": "213.00",
      "low": "192.05",
      "close": "196.30",
      "average": "201.9626",
      "volume": "214951",
      "turnover": "43344702.56",
      "trades": "2809"
    },
    {
      "date": "2021-12-07",
      "bid": "203.10",
      "ask": "203.60",
      "open": "196.30",
      "high": "205.70",
      "low": "196.30",
      "close": "203.00",
      "average": "202.5261",
      "volume": "161865",
      "turnover": "32773609.22",
      "trades": "2163"
    },
    {
      "date": "2021-12-08",
      "bid": "201.10",
      "ask": "202.40",
      "open": "204.00",
      "high": "205.90",
      "low": "198.45",
      "close": "199.50",
      "average": "201.359",
      "volume": "125003",
      "turnover": "25174988.2",
      "trades": "1848"
    },
    {
      "date": "2021-12-09",
      "bid": "196.30",
      "ask": "196.85",
      "open": "199.70",
      "high": "206.50",
      "low": "194.05",
      "close": "196.50",
      "average": "199.6206",
      "volume": "230786",
      "turnover": "46040681.8",
      "trades": "2075"
    },
    {
      "date": "2021-12-10",
      "bid": "193.55",
      "ask": "194.10",
      "open": "196.50",
      "high": "200.60",
      "low": "191.45",
      "close": "194.95",
      "average": "196.1821",
      "volume": "64900",
      "turnover": "12735958.07",
      "trades": "1064"
    },
    {
      "date": "2021-12-13",
      "bid": "190.80",
      "ask": "191.85",
      "open": "197.05",
      "high": "197.70",
      "low": "189.55",
      "close": "191.00",
      "average": "192.2178",
      "volume": "112924",
      "turnover": "21701447.56",
      "trades": "1845"
    },
    {
      "date": "2021-12-14",
      "bid": "186.25",
      "ask": "186.95",
      "open": "191.00",
      "high": "193.00",
      "low": "184.80",
      "close": "187.60",
      "average": "187.4925",
      "volume": "172030",
      "turnover": "32250629.36",
      "trades": "1492"
    },
    {
      "date": "2021-12-15",
      "bid": "181.45",
      "ask": "181.50",
      "open": "184.40",
      "high": "190.95",
      "low": "180.40",
      "close": "180.60",
      "average": "184.7455",
      "volume": "104280",
      "turnover": "19267447.38",
      "trades": "1425"
    },
    {
      "date": "2021-12-16",
      "bid": "188.00",
      "ask": "189.70",
      "open": "184.05",
      "high": "191.00",
      "low": "184.05",
      "close": "189.00",
      "average": "187.7072",
      "volume": "152502",
      "turnover": "28636387.18",
      "trades": "1827"
    },
    {
      "date": "2021-12-17",
      "bid": "182.20",
      "ask": "183.00",
      "open": "189.05",
      "high": "189.05",
      "low": "178.60",
      "close": "183.00",
      "average": "182.8688",
      "volume": "137779",
      "turnover": "25190922.4",
      "trades": "1571"
    },
    {
      "date": "2021-12-20",
      "bid": "183.20",
      "ask": "183.65",
      "open": "182.00",
      "high": "185.00",
      "low": "178.30",
      "close": "185.00",
      "average": "182.1492",
      "volume": "79695",
      "turnover": "14516376.95",
      "trades": "1023"
    },
    {
      "date": "2021-12-21",
      "bid": "183.05",
      "ask": "183.50",
      "open": "185.15",
      "high": "186.95",
      "low": "181.30",
      "close": "183.50",
      "average": "184.2641",
      "volume": "73340",
      "turnover": "13513098.85",
      "trades": "1047"
    },
    {
      "date": "2021-12-22",
      "bid": "186.55",
      "ask": "187.00",
      "open": "183.50",
      "high": "189.50",
      "low": "182.00",
      "close": "186.75",
      "average": "186.446",
      "volume": "86590",
      "turnover": "16150665.25",
      "trades": "1077"
    },
    {
      "date": "2021-12-23",
      "bid": "184.40",
      "ask": "185.00",
      "open": "188.05",
      "high": "191.75",
      "low": "183.65",
      "close": "184.95",
      "average": "185.6776",
      "volume": "91277",
      "turnover": "16958987.55",
      "trades": "1235"
    },
    {
      "date": "2021-12-27",
      "bid": "185.30",
      "ask": "185.50",
      "open": "185.00",
      "high": "189.85",
      "low": "184.70",
      "close": "185.60",
      "average": "187.0708",
      "volume": "155647",
      "turnover": "29103073.35",
      "trades": "1582"
    },
    {
      "date": "2021-12-28",
      "bid": "192.65",
      "ask": "193.40",
      "open": "185.00",
      "high": "195.00",
      "low": "185.00",
      "close": "193.50",
      "average": "190.5339",
      "volume": "158042",
      "turnover": "30112831.35",
      "trades": "1649"
    },
    {
      "date": "2021-12-29",
      "bid": "190.00",
      "ask": "190.50",
      "open": "193.50",
      "high": "194.50",
      "low": "186.20",
      "close": "190.50",
      "average": "189.1451",
      "volume": "111173",
      "turnover": "21030316.71",
      "trades": "1508"
    },
    {
      "date": "2021-12-30",
      "bid": "201.00",
      "ask": "202.00",
      "open": "190.50",
      "high": "203.90",
      "low": "188.60",
      "close": "202.10",
      "average": "199.8362",
      "volume": "259322",
      "turnover": "51823668.66",
      "trades": "3030"
    },
    {
      "date": "2022-01-03",
      "bid": "197.30",
      "ask": "197.90",
      "open": "202.00",
      "high": "204.70",
      "low": "194.40",
      "close": "197.75",
      "average": "198.5312",
      "volume": "122379",
      "turnover": "24298072.54",
      "trades": "1991"
    },
    {
      "date": "2022-01-04",
      "bid": "191.10",
      "ask": "191.55",
      "open": "198.05",
      "high": "199.45",
      "low": "190.40",
      "close": "192.00",
      "average": "194.8096",
      "volume": "143250",
      "turnover": "27904939.84",
      "trades": "2116"
    },
    {
      "date": "2022-01-05",
      "bid": "192.35",
      "ask": "192.75",
      "open": "192.55",
      "high": "193.75",
      "low": "190.10",
      "close": "192.75",
      "average": "191.6137",
      "volume": "50644",
      "turnover": "9705098.06",
      "trades": "833"
    },
    {
      "date": "2022-01-07",
      "bid": "184.25",
      "ask": "184.95",
      "open": "192.50",
      "high": "192.50",
      "low": "183.70",
      "close": "185.75",
      "average": "186.3057",
      "volume": "200501",
      "turnover": "37356254.85",
      "trades": "2893"
    },
    {
      "date": "2022-01-10",
      "bid": "165.20",
      "ask": "165.60",
      "open": "185.75",
      "high": "185.75",
      "low": "163.80",
      "close": "165.50",
      "average": "171.4382",
      "volume": "380915",
      "turnover": "65290522.09",
      "trades": "5911"
    },
    {
      "date": "2022-01-11",
      "bid": "167.15",
      "ask": "168.00",
      "open": "166.60",
      "high": "170.55",
      "low": "164.20",
      "close": "168.35",
      "average": "167.6793",
      "volume": "172060",
      "turnover": "28850580.38",
      "trades": "2608"
    },
    {
      "date": "2022-01-12",
      "bid": "172.40",
      "ask": "173.10",
      "open": "169.10",
      "high": "174.95",
      "low": "167.15",
      "close": "173.00",
      "average": "171.4155",
      "volume": "115597",
      "turnover": "19817906.86",
      "trades": "1891"
    },
    {
      "date": "2022-01-13",
      "bid": "168.90",
      "ask": "169.75",
      "open": "173.00",
      "high": "174.25",
      "low": "168.15",
      "close": "169.65",
      "average": "170.7996",
      "volume": "72608",
      "turnover": "12400937.12",
      "trades": "1195"
    },
    {
      "date": "2022-01-14",
      "bid": "162.60",
      "ask": "163.30",
      "open": "168.00",
      "high": "168.60",
      "low": "161.85",
      "close": "162.20",
      "average": "165.1146",
      "volume": "132652",
      "turnover": "21902713.58",
      "trades": "2186"
    },
    {
      "date": "2022-01-17",
      "bid": "167.60",
      "ask": "167.90",
      "open": "162.20",
      "high": "167.75",
      "low": "157.55",
      "close": "166.50",
      "average": "163.8089",
      "volume": "105836",
      "turnover": "17337104.39",
      "trades": "1501"
    },
    {
      "date": "2022-01-18",
      "bid": "162.05",
      "ask": "162.50",
      "open": "166.45",
      "high": "166.45",
      "low": "158.05",
      "close": "162.05",
      "average": "161.229",
      "volume": "127104",
      "turnover": "20493061.61",
      "trades": "1840"
    },
    {
      "date": "2022-01-19",
      "bid": "160.05",
      "ask": "160.65",
      "open": "160.70",
      "high": "164.95",
      "low": "158.05",
      "close": "160.50",
      "average": "161.8354",
      "volume": "91668",
      "turnover": "14835244.83",
      "trades": "1331"
    },
    {
      "date": "2022-01-20",
      "bid": "163.20",
      "ask": "163.95",
      "open": "160.50",
      "high": "164.65",
      "low": "154.35",
      "close": "163.90",
      "average": "160.0673",
      "volume": "88814",
      "turnover": "14222619.16",
      "trades": "1190"
    },
    {
      "date": "2022-01-21",
      "bid": "158.00",
      "ask": "158.90",
      "open": "163.40",
      "high": "163.40",
      "low": "155.55",
      "close": "158.05",
      "average": "158.9779",
      "volume": "86459",
      "turnover": "13746269.98",
      "trades": "1307"
    },
    {
      "date": "2022-01-24",
      "bid": "150.05",
      "ask": "150.55",
      "open": "158.05",
      "high": "158.05",
      "low": "143.65",
      "close": "149.25",
      "average": "149.313",
      "volume": "256080",
      "turnover": "38236139.04",
      "trades": "3345"
    },
    {
      "date": "2022-01-25",
      "bid": "153.55",
      "ask": "154.15",
      "open": "149.75",
      "high": "160.20",
      "low": "149.75",
      "close": "153.35",
      "average": "156.3778",
      "volume": "170271",
      "turnover": "26626601.7",
      "trades": "2123"
    },
    {
      "date": "2022-01-26",
      "bid": "161.70",
      "ask": "162.00",
      "open": "153.55",
      "high": "162.10",
      "low": "153.55",
      "close": "162.00",
      "average": "160.0155",
      "volume": "68524",
      "turnover": "10965213.11",
      "trades": "1171"
    },
    {
      "date": "2022-01-27",
      "bid": "161.80",
      "ask": "163.20",
      "open": "159.60",
      "high": "165.95",
      "low": "156.05",
      "close": "162.40",
      "average": "160.3598",
      "volume": "47467",
      "turnover": "7611760.3",
      "trades": "870"
    },
    {
      "date": "2022-01-28",
      "bid": "157.50",
      "ask": "158.00",
      "open": "166.00",
      "high": "166.00",
      "low": "153.10",
      "close": "157.35",
      "average": "156.1738",
      "volume": "107341",
      "turnover": "16763783.2",
      "trades": "1569"
    },
    {
      "date": "2022-01-31",
      "bid": "160.00",
      "ask": "160.90",
      "open": "160.05",
      "high": "164.50",
      "low": "158.60",
      "close": "158.95",
      "average": "161.0439",
      "volume": "111313",
      "turnover": "17925863.73",
      "trades": "1199"
    },
    {
      "date": "2022-02-01",
      "bid": "160.00",
      "ask": "160.95",
      "open": "161.00",
      "high": "171.90",
      "low": "156.70",
      "close": "160.40",
      "average": "162.6232",
      "volume": "302915",
      "turnover": "49492109.81",
      "trades": "2108"
    },
    {
      "date": "2022-02-02",
      "bid": "163.40",
      "ask": "164.00",
      "open": "164.80",
      "high": "166.00",
      "low": "160.10",
      "close": "163.05",
      "average": "163.8433",
      "volume": "146862",
      "turnover": "24066950.11",
      "trades": "1627"
    },
    {
      "date": "2022-02-03",
      "bid": "161.15",
      "ask": "161.85",
      "open": "164.50",
      "high": "165.95",
      "low": "158.50",
      "close": "161.00",
      "average": "161.5192",
      "volume": "82974",
      "turnover": "13403000.91",
      "trades": "1039"
    },
    {
      "date": "2022-02-04",
      "bid": "156.20",
      "ask": "156.70",
      "open": "162.00",
      "high": "162.00",
      "low": "152.55",
      "close": "155.35",
      "average": "155.986",
      "volume": "123110",
      "turnover": "19203344.09",
      "trades": "1607"
    },
    {
      "date": "2022-02-07",
      "bid": "154.00",
      "ask": "154.50",
      "open": "156.00",
      "high": "159.60",
      "low": "150.05",
      "close": "154.65",
      "average": "153.5117",
      "volume": "77506",
      "turnover": "11898103.1",
      "trades": "974"
    },
    {
      "date": "2022-02-08",
      "bid": "149.00",
      "ask": "149.55",
      "open": "155.00",
      "high": "155.70",
      "low": "146.35",
      "close": "149.05",
      "average": "149.5537",
      "volume": "99311",
      "turnover": "14852387.58",
      "trades": "1460"
    },
    {
      "date": "2022-02-09",
      "bid": "156.40",
      "ask": "157.20",
      "open": "149.10",
      "high": "159.75",
      "low": "149.10",
      "close": "157.10",
      "average": "156.224",
      "volume": "75815",
      "turnover": "11844720.11",
      "trades": "960"
    },
    {
      "date": "2022-02-10",
      "bid": "156.85",
      "ask": "157.20",
      "open": "157.20",
      "high": "159.05",
      "low": "153.20",
      "close": "157.50",
      "average": "156.6709",
      "volume": "88795",
      "turnover": "13911401.4",
      "trades": "926"
    },
    {
      "date": "2022-02-11",
      "bid": "152.85",
      "ask": "153.35",
      "open": "157.50",
      "high": "157.50",
      "low": "152.00",
      "close": "152.35",
      "average": "153.5709",
      "volume": "44388",
      "turnover": "6816706.7",
      "trades": "651"
    },
    {
      "date": "2022-02-14",
      "bid": "148.45",
      "ask": "148.95",
      "open": "150.35",
      "high": "150.35",
      "low": "136.05",
      "close": "148.00",
      "average": "143.4982",
      "volume": "207944",
      "turnover": "29860554.17",
      "trades": "2314"
    },
    {
      "date": "2022-02-15",
      "bid": "152.65",
      "ask": "153.20",
      "open": "146.95",
      "high": "155.00",
      "low": "144.10",
      "close": "153.60",
      "average": "151.6424",
      "volume": "93205",
      "turnover": "14133790.35",
      "trades": "1358"
    },
    {
      "date": "2022-02-16",
      "bid": "147.90",
      "ask": "148.40",
      "open": "143.00",
      "high": "153.00",
      "low": "133.60",
      "close": "148.10",
      "average": "145.7656",
      "volume": "389417",
      "turnover": "56781566.48",
      "trades": "3424"
    },
    {
      "date": "2022-02-17",
      "bid": "128.20",
      "ask": "128.60",
      "open": "143.00",
      "high": "145.55",
      "low": "126.90",
      "close": "128.70",
      "average": "135.6646",
      "volume": "454898",
      "turnover": "61713775.66",
      "trades": "5210"
    },
    {
      "date": "2022-02-18",
      "bid": "125.00",
      "ask": "125.40",
      "open": "128.70",
      "high": "131.80",
      "low": "123.75",
      "close": "125.00",
      "average": "126.8991",
      "volume": "234923",
      "turnover": "29815480.61",
      "trades": "3046"
    },
    {
      "date": "2022-02-21",
      "bid": "118.05",
      "ask": "118.55",
      "open": "123.00",
      "high": "125.00",
      "low": "114.20",
      "close": "117.90",
      "average": "118.38",
      "volume": "254258",
      "turnover": "30104063.07",
      "trades": "3538"
    },
    {
      "date": "2022-02-22",
      "bid": "117.25",
      "ask": "117.45",
      "open": "111.45",
      "high": "120.55",
      "low": "110.00",
      "close": "116.75",
      "average": "117.9989",
      "volume": "223864",
      "turnover": "26436690.82",
      "trades": "2402"
    },
    {
      "date": "2022-02-23",
      "bid": "113.15",
      "ask": "113.40",
      "open": "116.75",
      "high": "119.90",
      "low": "112.45",
      "close": "113.35",
      "average": "115.3291",
      "volume": "139441",
      "turnover": "16101316.96",
      "trades": "1579"
    },
    {
      "date": "2022-02-24",
      "bid": "120.90",
      "ask": "122.40",
      "open": "102.00",
      "high": "122.45",
      "low": "101.10",
      "close": "121.20",
      "average": "110.6119",
      "volume": "546563",
      "turnover": "60282592.03",
      "trades": "3558"
    },
    {
      "date": "2022-02-25",
      "bid": "122.20",
      "ask": "122.50",
      "open": "123.00",
      "high": "126.60",
      "low": "115.40",
      "close": "122.10",
      "average": "121.8482",
      "volume": "247281",
      "turnover": "30132845.21",
      "trades": "2583"
    },
    {
      "date": "2022-02-28",
      "bid": "132.00",
      "ask": "132.95",
      "open": "119.75",
      "high": "134.50",
      "low": "116.35",
      "close": "132.50",
      "average": "129.1485",
      "volume": "139107",
      "turnover": "17955911.32",
      "trades": "1542"
    },
    {
      "date": "2022-03-01",
      "bid": "121.45",
      "ask": "121.95",
      "open": "133.55",
      "high": "135.35",
      "low": "120.85",
      "close": "121.50",
      "average": "125.0799",
      "volume": "110741",
      "turnover": "13851457.88",
      "trades": "1376"
    },
    {
      "date": "2022-03-02",
      "bid": "122.65",
      "ask": "123.95",
      "open": "120.00",
      "high": "126.50",
      "low": "117.80",
      "close": "124.55",
      "average": "123.2892",
      "volume": "144335",
      "turnover": "17801751.46",
      "trades": "1175"
    },
    {
      "date": "2022-03-03",
      "bid": "120.55",
      "ask": "121.30",
      "open": "124.55",
      "high": "128.95",
      "low": "119.20",
      "close": "120.45",
      "average": "121.193",
      "volume": "95870",
      "turnover": "11617607.55",
      "trades": "898"
    },
    {
      "date": "2022-03-04",
      "bid": "122.65",
      "ask": "124.55",
      "open": "119.80",
      "high": "124.95",
      "low": "117.70",
      "close": "123.00",
      "average": "121.873",
      "volume": "149622",
      "turnover": "18234108.3",
      "trades": "1355"
    },
    {
      "date": "2022-03-07",
      "bid": "120.20",
      "ask": "120.75",
      "open": "118.00",
      "high": "124.15",
      "low": "114.65",
      "close": "119.75",
      "average": "118.778",
      "volume": "168299",
      "turnover": "19988578.48",
      "trades": "1476"
    },
    {
      "date": "2022-03-08",
      "bid": "124.20",
      "ask": "124.70",
      "open": "119.50",
      "high": "128.45",
      "low": "118.95",
      "close": "124.55",
      "average": "125.3886",
      "volume": "141392",
      "turnover": "17728951.3",
      "trades": "1404"
    },
    {
      "date": "2022-03-09",
      "bid": "127.85",
      "ask": "128.25",
      "open": "125.00",
      "high": "129.00",
      "low": "122.55",
      "close": "128.60",
      "average": "126.3587",
      "volume": "212455",
      "turnover": "26845382.28",
      "trades": "1599"
    },
    {
      "date": "2022-03-10",
      "bid": "124.30",
      "ask": "124.95",
      "open": "130.00",
      "high": "134.65",
      "low": "123.10",
      "close": "124.50",
      "average": "127.6164",
      "volume": "82334",
      "turnover": "10507148.75",
      "trades": "1073"
    },
    {
      "date": "2022-03-11",
      "bid": "137.60",
      "ask": "138.00",
      "open": "124.95",
      "high": "145.95",
      "low": "124.95",
      "close": "138.15",
      "average": "138.5801",
      "volume": "341380",
      "turnover": "47333073.56",
      "trades": "3521"
    },
    {
      "date": "2022-03-14",
      "bid": "138.50",
      "ask": "139.00",
      "open": "143.00",
      "high": "146.80",
      "low": "138.15",
      "close": "139.30",
      "average": "143.1572",
      "volume": "260098",
      "turnover": "37244442.04",
      "trades": "2789"
    },
    {
      "date": "2022-03-15",
      "bid": "128.95",
      "ask": "129.20",
      "open": "139.00",
      "high": "139.00",
      "low": "128.20",
      "close": "128.45",
      "average": "132.1963",
      "volume": "128480",
      "turnover": "16970874.73",
      "trades": "1606"
    },
    {
      "date": "2022-03-16",
      "bid": "138.50",
      "ask": "139.00",
      "open": "130.00",
      "high": "140.00",
      "low": "130.00",
      "close": "139.85",
      "average": "136.2928",
      "volume": "173120",
      "turnover": "23568531.43",
      "trades": "1328"
    },
    {
      "date": "2022-03-17",
      "bid": "136.20",
      "ask": "136.55",
      "open": "141.50",
      "high": "145.05",
      "low": "133.90",
      "close": "137.15",
      "average": "139.6314",
      "volume": "169474",
      "turnover": "23663891.25",
      "trades": "1489"
    },
    {
      "date": "2022-03-18",
      "bid": "137.25",
      "ask": "137.75",
      "open": "137.15",
      "high": "139.20",
      "low": "132.45",
      "close": "137.35",
      "average": "135.8119",
      "volume": "72058",
      "turnover": "9786333.4",
      "trades": "934"
    },
    {
      "date": "2022-03-21",
      "bid": "135.00",
      "ask": "135.95",
      "open": "138.45",
      "high": "139.50",
      "low": "133.65",
      "close": "135.15",
      "average": "136.251",
      "volume": "58289",
      "turnover": "7941843.1",
      "trades": "904"
    },
    {
      "date": "2022-03-22",
      "bid": "134.10",
      "ask": "134.60",
      "open": "135.15",
      "high": "136.90",
      "low": "131.10",
      "close": "135.60",
      "average": "134.0579",
      "volume": "74257",
      "turnover": "9954741.05",
      "trades": "781"
    },
    {
      "date": "2022-03-23",
      "bid": "128.60",
      "ask": "129.25",
      "open": "135.75",
      "high": "136.95",
      "low": "126.10",
      "close": "129.15",
      "average": "130.4211",
      "volume": "88181",
      "turnover": "11500089.88",
      "trades": "1079"
    },
    {
      "date": "2022-03-24",
      "bid": "125.85",
      "ask": "126.45",
      "open": "129.20",
      "high": "131.00",
      "low": "123.25",
      "close": "125.85",
      "average": "126.0565",
      "volume": "48068",
      "turnover": "6059272.95",
      "trades": "696"
    },
    {
      "date": "2022-03-25",
      "bid": "127.20",
      "ask": "128.10",
      "open": "127.80",
      "high": "131.95",
      "low": "125.50",
      "close": "127.30",
      "average": "128.3009",
      "volume": "68009",
      "turnover": "8726761.55",
      "trades": "1122"
    },
    {
      "date": "2022-03-28",
      "bid": "130.40",
      "ask": "131.00",
      "open": "132.00",
      "high": "132.00",
      "low": "123.85",
      "close": "131.10",
      "average": "127.3346",
      "volume": "198468",
      "turnover": "25274027.54",
      "trades": "1149"
    },
    {
      "date": "2022-03-29",
      "bid": "121.85",
      "ask": "122.15",
      "open": "119.80",
      "high": "127.60",
      "low": "119.10",
      "close": "121.00",
      "average": "122.8567",
      "volume": "7029619",
      "turnover": "847199035.44",
      "trades": "7469"
    },
    {
      "date": "2022-03-30",
      "bid": "123.35",
      "ask": "123.70",
      "open": "122.60",
      "high": "124.60",
      "low": "118.20",
      "close": "123.50",
      "average": "121.8372",
      "volume": "301007",
      "turnover": "36668636.84",
      "trades": "2976"
    },
    {
      "date": "2022-03-31",
      "bid": "119.10",
      "ask": "119.45",
      "open": "123.35",
      "high": "125.80",
      "low": "117.70",
      "close": "119.00",
      "average": "120.6657",
      "volume": "223494",
      "turnover": "26958569.71",
      "trades": "2401"
    },
    {
      "date": "2022-04-01",
      "bid": "124.60",
      "ask": "124.95",
      "open": "119.00",
      "high": "127.20",
      "low": "115.35",
      "close": "124.90",
      "average": "121.7885",
      "volume": "293147",
      "turnover": "35712532.92",
      "trades": "2721"
    },
    {
      "date": "2022-04-04",
      "bid": "129.00",
      "ask": "129.40",
      "open": "125.00",
      "high": "129.50",
      "low": "121.70",
      "close": "129.50",
      "average": "126.5373",
      "volume": "135143",
      "turnover": "17100484.96",
      "trades": "1724"
    },
    {
      "date": "2022-04-05",
      "bid": "123.05",
      "ask": "123.45",
      "open": "129.75",
      "high": "133.00",
      "low": "122.85",
      "close": "123.40",
      "average": "127.2064",
      "volume": "180745",
      "turnover": "22991937.12",
      "trades": "2705"
    },
    {
      "date": "2022-04-06",
      "bid": "119.85",
      "ask": "120.00",
      "open": "123.40",
      "high": "124.30",
      "low": "117.50",
      "close": "119.70",
      "average": "119.8541",
      "volume": "218766",
      "turnover": "26219976.09",
      "trades": "2262"
    },
    {
      "date": "2022-04-07",
      "bid": "116.20",
      "ask": "116.25",
      "open": "120.00",
      "high": "120.40",
      "low": "116.05",
      "close": "116.25",
      "average": "117.2975",
      "volume": "198944",
      "turnover": "23335920.96",
      "trades": "2214"
    },
    {
      "date": "2022-04-08",
      "bid": "107.05",
      "ask": "107.30",
      "open": "117.90",
      "high": "118.30",
      "low": "107.00",
      "close": "107.00",
      "average": "109.3288",
      "volume": "559465",
      "turnover": "61162352.14",
      "trades": "6507"
    },
    {
      "date": "2022-04-11",
      "bid": "103.55",
      "ask": "103.70",
      "open": "105.50",
      "high": "106.70",
      "low": "101.20",
      "close": "103.10",
      "average": "103.7649",
      "volume": "249495",
      "turnover": "25896922.68",
      "trades": "3716"
    },
    {
      "date": "2022-04-12",
      "bid": "101.10",
      "ask": "101.50",
      "open": "101.75",
      "high": "104.80",
      "low": "100.40",
      "close": "101.30",
      "average": "102.1526",
      "volume": "224753",
      "turnover": "22960287.68",
      "trades": "2281"
    },
    {
      "date": "2022-04-13",
      "bid": "101.15",
      "ask": "101.65",
      "open": "102.00",
      "high": "102.85",
      "low": "98.22",
      "close": "101.60",
      "average": "100.1551",
      "volume": "232626",
      "turnover": "23293201.13",
      "trades": "3763"
    },
    {
      "date": "2022-04-14",
      "bid": "101.90",
      "ask": "102.45",
      "open": "102.85",
      "high": "104.35",
      "low": "100.10",
      "close": "102.75",
      "average": "102.3037",
      "volume": "60672",
      "turnover": "6210707.5",
      "trades": "898"
    },
    {
      "date": "2022-04-19",
      "bid": "104.15",
      "ask": "104.40",
      "open": "102.70",
      "high": "106.50",
      "low": "97.50",
      "close": "105.20",
      "average": "103.1091",
      "volume": "234828",
      "turnover": "24212997.83",
      "trades": "2034"
    },
    {
      "date": "2022-04-20",
      "bid": "110.00",
      "ask": "110.70",
      "open": "105.20",
      "high": "114.60",
      "low": "104.45",
      "close": "110.40",
      "average": "111.459",
      "volume": "353551",
      "turnover": "39406713.93",
      "trades": "2733"
    },
    {
      "date": "2022-04-21",
      "bid": "111.10",
      "ask": "111.35",
      "open": "111.65",
      "high": "112.20",
      "low": "105.95",
      "close": "111.95",
      "average": "109.3132",
      "volume": "102400",
      "turnover": "11185912.4",
      "trades": "1239"
    },
    {
      "date": "2022-04-22",
      "bid": "109.30",
      "ask": "110.00",
      "open": "110.50",
      "high": "111.60",
      "low": "107.00",
      "close": "109.75",
      "average": "108.995",
      "volume": "54076",
      "turnover": "5893999.32",
      "trades": "752"
    },
    {
      "date": "2022-04-25",
      "bid": "106.35",
      "ask": "107.30",
      "open": "109.00",
      "high": "110.95",
      "low": "105.15",
      "close": "107.35",
      "average": "107.8717",
      "volume": "77125",
      "turnover": "8319604.25",
      "trades": "922"
    },
    {
      "date": "2022-04-26",
      "bid": "103.95",
      "ask": "104.50",
      "open": "107.35",
      "high": "109.95",
      "low": "102.75",
      "close": "104.50",
      "average": "105.7391",
      "volume": "41139",
      "turnover": "4350000.9",
      "trades": "740"
    },
    {
      "date": "2022-04-27",
      "bid": "101.80",
      "ask": "102.30",
      "open": "104.50",
      "high": "104.50",
      "low": "100.50",
      "close": "102.00",
      "average": "102.1094",
      "volume": "63442",
      "turnover": "6477965.31",
      "trades": "816"
    },
    {
      "date": "2022-04-28",
      "bid": "102.85",
      "ask": "103.95",
      "open": "105.40",
      "high": "108.80",
      "low": "102.00",
      "close": "103.20",
      "average": "104.0475",
      "volume": "63185",
      "turnover": "6574008.05",
      "trades": "824"
    },
    {
      "date": "2022-04-29",
      "bid": "105.70",
      "ask": "106.50",
      "open": "104.00",
      "high": "108.00",
      "low": "103.75",
      "close": "106.30",
      "average": "106.1384",
      "volume": "47790",
      "turnover": "5072353.09",
      "trades": "589"
    },
    {
      "date": "2022-05-02",
      "bid": "107.05",
      "ask": "108.75",
      "open": "106.20",
      "high": "108.85",
      "low": "102.50",
      "close": "107.70",
      "average": "105.3567",
      "volume": "64925",
      "turnover": "6840282.65",
      "trades": "795"
    },
    {
      "date": "2022-05-03",
      "bid": "107.85",
      "ask": "108.95",
      "open": "109.00",
      "high": "109.90",
      "low": "106.65",
      "close": "108.05",
      "average": "108.4656",
      "volume": "66085",
      "turnover": "7168142.01",
      "trades": "871"
    },
    {
      "date": "2022-05-04",
      "bid": "107.10",
      "ask": "108.00",
      "open": "108.95",
      "high": "109.00",
      "low": "105.10",
      "close": "107.20",
      "average": "106.8594",
      "volume": "83633",
      "turnover": "8936765.49",
      "trades": "828"
    },
    {
      "date": "2022-05-05",
      "bid": "104.05",
      "ask": "104.50",
      "open": "109.90",
      "high": "109.90",
      "low": "103.95",
      "close": "104.10",
      "average": "106.3039",
      "volume": "52565",
      "turnover": "5587137",
      "trades": "634"
    },
    {
      "date": "2022-05-06",
      "bid": "104.70",
      "ask": "104.85",
      "open": "102.70",
      "high": "106.10",
      "low": "101.00",
      "close": "105.60",
      "average": "103.3931",
      "volume": "60448",
      "turnover": "6248815.3",
      "trades": "668"
    },
    {
      "date": "2022-05-09",
      "bid": "97.56",
      "ask": "97.80",
      "open": "105.60",
      "high": "105.60",
      "low": "97.00",
      "close": "97.82",
      "average": "100.1996",
      "volume": "118019",
      "turnover": "11825452",
      "trades": "1391"
    },
    {
      "date": "2022-05-10",
      "bid": "98.70",
      "ask": "99.00",
      "open": "97.82",
      "high": "102.95",
      "low": "97.56",
      "close": "99.00",
      "average": "99.643",
      "volume": "161512",
      "turnover": "16091812.48",
      "trades": "1293"
    },
    {
      "date": "2022-05-11",
      "bid": "84.80",
      "ask": "84.98",
      "open": "91.00",
      "high": "91.30",
      "low": "83.00",
      "close": "84.40",
      "average": "87.035",
      "volume": "523864",
      "turnover": "45633030.39",
      "trades": "3758"
    },
    {
      "date": "2022-05-12",
      "bid": "77.20",
      "ask": "77.42",
      "open": "83.00",
      "high": "83.62",
      "low": "75.70",
      "close": "77.20",
      "average": "77.871",
      "volume": "350354",
      "turnover": "27279772.63",
      "trades": "2637"
    },
    {
      "date": "2022-05-13",
      "bid": "86.20",
      "ask": "86.60",
      "open": "78.00",
      "high": "89.00",
      "low": "77.42",
      "close": "86.24",
      "average": "82.5346",
      "volume": "548909",
      "turnover": "45571796.22",
      "trades": "2457"
    },
    {
      "date": "2022-05-16",
      "bid": "90.58",
      "ask": "91.00",
      "open": "86.24",
      "high": "93.44",
      "low": "84.16",
      "close": "90.96",
      "average": "89.8494",
      "volume": "106586",
      "turnover": "9588696.92",
      "trades": "1017"
    },
    {
      "date": "2022-05-17",
      "bid": "88.20",
      "ask": "88.70",
      "open": "91.00",
      "high": "93.00",
      "low": "88.02",
      "close": "88.40",
      "average": "90.6572",
      "volume": "79224",
      "turnover": "7181981.06",
      "trades": "714"
    },
    {
      "date": "2022-05-18",
      "bid": "87.00",
      "ask": "87.94",
      "open": "89.00",
      "high": "91.50",
      "low": "87.02",
      "close": "87.16",
      "average": "89.7631",
      "volume": "44193",
      "turnover": "3969646.79",
      "trades": "432"
    },
    {
      "date": "2022-05-19",
      "bid": "87.02",
      "ask": "87.86",
      "open": "87.00",
      "high": "88.62",
      "low": "83.04",
      "close": "87.30",
      "average": "85.2078",
      "volume": "45022",
      "turnover": "3836159.86",
      "trades": "533"
    },
    {
      "date": "2022-05-20",
      "bid": "85.30",
      "ask": "86.02",
      "open": "88.90",
      "high": "90.98",
      "low": "85.02",
      "close": "85.30",
      "average": "88.1558",
      "volume": "43380",
      "turnover": "3827286.39",
      "trades": "505"
    },
    {
      "date": "2022-05-23",
      "bid": "86.00",
      "ask": "86.36",
      "open": "86.20",
      "high": "87.98",
      "low": "84.14",
      "close": "86.20",
      "average": "85.5787",
      "volume": "60471",
      "turnover": "5178863.75",
      "trades": "697"
    },
    {
      "date": "2022-05-24",
      "bid": "82.38",
      "ask": "82.72",
      "open": "86.96",
      "high": "87.46",
      "low": "82.32",
      "close": "82.90",
      "average": "84.3551",
      "volume": "33551",
      "turnover": "2830198.64",
      "trades": "656"
    },
    {
      "date": "2022-05-25",
      "bid": "81.02",
      "ask": "81.62",
      "open": "83.00",
      "high": "85.76",
      "low": "81.00",
      "close": "81.00",
      "average": "82.4336",
      "volume": "47200",
      "turnover": "3890860.24",
      "trades": "445"
    },
    {
      "date": "2022-05-27",
      "bid": "81.82",
      "ask": "82.00",
      "open": "81.64",
      "high": "85.48",
      "low": "81.62",
      "close": "81.72",
      "average": "83.158",
      "volume": "419676",
      "turnover": "34896503.53",
      "trades": "2656"
    },
    {
      "date": "2022-05-30",
      "bid": "86.54",
      "ask": "87.00",
      "open": "82.18",
      "high": "89.00",
      "low": "82.18",
      "close": "86.28",
      "average": "86.4775",
      "volume": "142254",
      "turnover": "12301771.16",
      "trades": "1505"
    },
    {
      "date": "2022-05-31",
      "bid": "82.78",
      "ask": "83.00",
      "open": "86.56",
      "high": "88.88",
      "low": "82.78",
      "close": "83.82",
      "average": "84.1055",
      "volume": "275644",
      "turnover": "23183115.44",
      "trades": "1251"
    },
    {
      "date": "2022-06-01",
      "bid": "80.22",
      "ask": "80.40",
      "open": "83.84",
      "high": "84.50",
      "low": "79.70",
      "close": "80.34",
      "average": "81.2958",
      "volume": "100291",
      "turnover": "8152457.02",
      "trades": "1148"
    },
    {
      "date": "2022-06-02",
      "bid": "83.00",
      "ask": "83.20",
      "open": "81.00",
      "high": "83.20",
      "low": "78.52",
      "close": "82.74",
      "average": "80.7869",
      "volume": "120508",
      "turnover": "9739627.26",
      "trades": "1107"
    },
    {
      "date": "2022-06-03",
      "bid": "81.76",
      "ask": "82.18",
      "open": "82.76",
      "high": "85.58",
      "low": "81.12",
      "close": "81.90",
      "average": "83.178",
      "volume": "120923",
      "turnover": "10067244.16",
      "trades": "1275"
    },
    {
      "date": "2022-06-07",
      "bid": "79.52",
      "ask": "80.08",
      "open": "83.00",
      "high": "84.74",
      "low": "78.02",
      "close": "79.60",
      "average": "80.3816",
      "volume": "138797",
      "turnover": "11162144.22",
      "trades": "1371"
    },
    {
      "date": "2022-06-08",
      "bid": "83.96",
      "ask": "84.98",
      "open": "80.00",
      "high": "86.06",
      "low": "80.00",
      "close": "83.88",
      "average": "83.0665",
      "volume": "1404605",
      "turnover": "116680872.97",
      "trades": "1595"
    },
    {
      "date": "2022-06-09",
      "bid": "80.12",
      "ask": "80.44",
      "open": "81.98",
      "high": "81.98",
      "low": "76.00",
      "close": "80.00",
      "average": "78.8087",
      "volume": "312880",
      "turnover": "24658840.72",
      "trades": "2465"
    },
    {
      "date": "2022-06-10",
      "bid": "79.24",
      "ask": "79.66",
      "open": "80.00",
      "high": "80.88",
      "low": "78.90",
      "close": "79.84",
      "average": "79.4739",
      "volume": "116916",
      "turnover": "9292921.51",
      "trades": "941"
    },
    {
      "date": "2022-06-13",
      "bid": "79.08",
      "ask": "79.54",
      "open": "79.84",
      "high": "80.46",
      "low": "75.02",
      "close": "79.34",
      "average": "77.6966",
      "volume": "104828",
      "turnover": "8146018.11",
      "trades": "1081"
    },
    {
      "date": "2022-06-14",
      "bid": "72.52",
      "ask": "72.98",
      "open": "79.34",
      "high": "79.34",
      "low": "72.12",
      "close": "72.46",
      "average": "75.1954",
      "volume": "110803",
      "turnover": "8331775.9",
      "trades": "1105"
    },
    {
      "date": "2022-06-15",
      "bid": "73.86",
      "ask": "74.30",
      "open": "72.50",
      "high": "75.22",
      "low": "71.06",
      "close": "74.28",
      "average": "73.6584",
      "volume": "42853",
      "turnover": "3156482.48",
      "trades": "585"
    },
    {
      "date": "2022-06-16",
      "bid": "69.58",
      "ask": "70.34",
      "open": "74.28",
      "high": "74.30",
      "low": "69.38",
      "close": "69.56",
      "average": "70.7018",
      "volume": "66622",
      "turnover": "4710292.59",
      "trades": "741"
    },
    {
      "date": "2022-06-17",
      "bid": "71.92",
      "ask": "72.50",
      "open": "70.32",
      "high": "73.88",
      "low": "70.02",
      "close": "72.84",
      "average": "72.5088",
      "volume": "89854",
      "turnover": "6515209.38",
      "trades": "429"
    },
    {
      "date": "2022-06-20",
      "bid": "76.06",
      "ask": "76.90",
      "open": "72.84",
      "high": "78.00",
      "low": "72.66",
      "close": "77.14",
      "average": "76.4087",
      "volume": "66901",
      "turnover": "5114451.66",
      "trades": "741"
    },
    {
      "date": "2022-06-21",
      "bid": "77.64",
      "ask": "78.56",
      "open": "79.64",
      "high": "80.80",
      "low": "77.14",
      "close": "77.62",
      "average": "78.9765",
      "volume": "67625",
      "turnover": "5341258.84",
      "trades": "593"
    },
    {
      "date": "2022-06-22",
      "bid": "77.02",
      "ask": "77.22",
      "open": "77.54",
      "high": "77.98",
      "low": "73.02",
      "close": "77.02",
      "average": "73.9897",
      "volume": "258158",
      "turnover": "19101042.8",
      "trades": "685"
    },
    {
      "date": "2022-06-23",
      "bid": "77.02",
      "ask": "77.82",
      "open": "77.00",
      "high": "80.00",
      "low": "75.76",
      "close": "77.08",
      "average": "77.7914",
      "volume": "48094",
      "turnover": "3744218.83",
      "trades": "513"
    },
    {
      "date": "2022-06-27",
      "bid": "80.80",
      "ask": "81.04",
      "open": "79.68",
      "high": "81.88",
      "low": "78.02",
      "close": "80.60",
      "average": "80.0456",
      "volume": "79610",
      "turnover": "6372880.9",
      "trades": "651"
    },
    {
      "date": "2022-06-28",
      "bid": "77.50",
      "ask": "78.00",
      "open": "81.50",
      "high": "81.86",
      "low": "76.00",
      "close": "77.30",
      "average": "78.0769",
      "volume": "64666",
      "turnover": "5050818.34",
      "trades": "509"
    },
    {
      "date": "2022-06-29",
      "bid": "74.80",
      "ask": "77.04",
      "open": "77.00",
      "high": "77.58",
      "low": "74.80",
      "close": "74.94",
      "average": "75.6803",
      "volume": "71987",
      "turnover": "5451926.57",
      "trades": "581"
    },
    {
      "date": "2022-06-30",
      "bid": "74.46",
      "ask": "74.94",
      "open": "76.42",
      "high": "77.96",
      "low": "73.04",
      "close": "75.04",
      "average": "74.7825",
      "volume": "21414",
      "turnover": "1601393.44",
      "trades": "317"
    },
    {
      "date": "2022-07-01",
      "bid": "76.66",
      "ask": "77.40",
      "open": "75.10",
      "high": "78.00",
      "low": "74.12",
      "close": "77.12",
      "average": "76.7942",
      "volume": "22255",
      "turnover": "1709055.1",
      "trades": "302"
    },
    {
      "date": "2022-07-04",
      "bid": "74.34",
      "ask": "75.02",
      "open": "78.00",
      "high": "78.12",
      "low": "74.02",
      "close": "74.32",
      "average": "76.2953",
      "volume": "26615",
      "turnover": "2030600.64",
      "trades": "330"
    },
    {
      "date": "2022-07-05",
      "bid": "74.08",
      "ask": "75.42",
      "open": "74.54",
      "high": "77.96",
      "low": "73.00",
      "close": "75.42",
      "average": "74.616",
      "volume": "48128",
      "turnover": "3591118.62",
      "trades": "730"
    },
    {
      "date": "2022-07-06",
      "bid": "80.82",
      "ask": "81.30",
      "open": "75.84",
      "high": "82.00",
      "low": "75.84",
      "close": "80.82",
      "average": "78.4233",
      "volume": "115627",
      "turnover": "9068419.96",
      "trades": "901"
    },
    {
      "date": "2022-07-07",
      "bid": "84.36",
      "ask": "85.10",
      "open": "80.82",
      "high": "85.38",
      "low": "80.82",
      "close": "84.44",
      "average": "83.9495",
      "volume": "76460",
      "turnover": "6418159",
      "trades": "733"
    },
    {
      "date": "2022-07-08",
      "bid": "87.18",
      "ask": "88.18",
      "open": "85.90",
      "high": "88.50",
      "low": "84.02",
      "close": "88.00",
      "average": "86.2557",
      "volume": "52864",
      "turnover": "4550293.59",
      "trades": "618"
    },
    {
      "date": "2022-07-11",
      "bid": "87.00",
      "ask": "87.40",
      "open": "87.74",
      "high": "89.44",
      "low": "82.14",
      "close": "87.38",
      "average": "87.7895",
      "volume": "41515",
      "turnover": "3643386.3",
      "trades": "509"
    },
    {
      "date": "2022-07-12",
      "bid": "86.00",
      "ask": "86.28",
      "open": "87.38",
      "high": "87.38",
      "low": "83.58",
      "close": "85.92",
      "average": "85.4715",
      "volume": "23065",
      "turnover": "1973196.17",
      "trades": "299"
    },
    {
      "date": "2022-07-13",
      "bid": "83.10",
      "ask": "84.40",
      "open": "85.92",
      "high": "85.92",
      "low": "80.62",
      "close": "83.06",
      "average": "82.5631",
      "volume": "42115",
      "turnover": "3479143.6",
      "trades": "477"
    },
    {
      "date": "2022-07-14",
      "bid": "81.68",
      "ask": "82.04",
      "open": "83.06",
      "high": "83.06",
      "low": "79.00",
      "close": "81.90",
      "average": "80.9423",
      "volume": "46480",
      "turnover": "3762293.17",
      "trades": "563"
    },
    {
      "date": "2022-07-15",
      "bid": "80.94",
      "ask": "81.74",
      "open": "81.90",
      "high": "83.58",
      "low": "80.50",
      "close": "80.82",
      "average": "81.4564",
      "volume": "39878",
      "turnover": "3248306",
      "trades": "345"
    },
    {
      "date": "2022-07-18",
      "bid": "88.24",
      "ask": "89.34",
      "open": "82.00",
      "high": "89.80",
      "low": "82.00",
      "close": "87.42",
      "average": "86.3567",
      "volume": "73525",
      "turnover": "6337467.03",
      "trades": "814"
    },
    {
      "date": "2022-07-19",
      "bid": "89.74",
      "ask": "90.96",
      "open": "87.42",
      "high": "91.10",
      "low": "87.42",
      "close": "90.56",
      "average": "89.1826",
      "volume": "46877",
      "turnover": "4180025.19",
      "trades": "392"
    },
    {
      "date": "2022-07-20",
      "bid": "87.90",
      "ask": "88.00",
      "open": "90.56",
      "high": "93.72",
      "low": "87.40",
      "close": "87.40",
      "average": "90.8031",
      "volume": "59749",
      "turnover": "5425451.83",
      "trades": "538"
    },
    {
      "date": "2022-07-21",
      "bid": "94.26",
      "ask": "94.30",
      "open": "87.40",
      "high": "95.90",
      "low": "87.10",
      "close": "93.88",
      "average": "92.6211",
      "volume": "80405",
      "turnover": "7447704.32",
      "trades": "927"
    },
    {
      "date": "2022-07-22",
      "bid": "94.26",
      "ask": "94.50",
      "open": "95.00",
      "high": "95.72",
      "low": "93.88",
      "close": "93.88",
      "average": "94.5328",
      "volume": "60162",
      "turnover": "5687282.32",
      "trades": "683"
    },
    {
      "date": "2022-07-25",
      "bid": "93.02",
      "ask": "93.90",
      "open": "93.88",
      "high": "94.88",
      "low": "90.00",
      "close": "93.14",
      "average": "92.2719",
      "volume": "34911",
      "turnover": "3221303.48",
      "trades": "520"
    },
    {
      "date": "2022-07-26",
      "bid": "91.30",
      "ask": "92.58",
      "open": "93.92",
      "high": "94.88",
      "low": "90.02",
      "close": "92.20",
      "average": "92.3046",
      "volume": "44173",
      "turnover": "4077372.64",
      "trades": "531"
    },
    {
      "date": "2022-07-27",
      "bid": "91.02",
      "ask": "91.22",
      "open": "93.00",
      "high": "94.74",
      "low": "90.52",
      "close": "90.78",
      "average": "92.0266",
      "volume": "25995",
      "turnover": "2392342.29",
      "trades": "330"
    },
    {
      "date": "2022-07-28",
      "bid": "92.34",
      "ask": "92.50",
      "open": "90.86",
      "high": "94.60",
      "low": "90.86",
      "close": "92.04",
      "average": "93.0777",
      "volume": "36812",
      "turnover": "3425262.75",
      "trades": "516"
    },
    {
      "date": "2022-07-29",
      "bid": "92.54",
      "ask": "92.92",
      "open": "92.08",
      "high": "95.98",
      "low": "92.00",
      "close": "92.00",
      "average": "93.8408",
      "volume": "74061",
      "turnover": "6951338.17",
      "trades": "652"
    },
    {
      "date": "2022-08-01",
      "bid": "90.02",
      "ask": "91.00",
      "open": "95.00",
      "high": "95.00",
      "low": "89.00",
      "close": "90.32",
      "average": "91.7079",
      "volume": "37549",
      "turnover": "3444201.52",
      "trades": "532"
    },
    {
      "date": "2022-08-02",
      "bid": "87.80",
      "ask": "88.00",
      "open": "90.50",
      "high": "90.50",
      "low": "87.16",
      "close": "87.42",
      "average": "87.9835",
      "volume": "23457",
      "turnover": "2063827.88",
      "trades": "437"
    },
    {
      "date": "2022-08-03",
      "bid": "87.52",
      "ask": "88.00",
      "open": "87.28",
      "high": "89.22",
      "low": "87.28",
      "close": "87.60",
      "average": "87.9835",
      "volume": "45620",
      "turnover": "4013262.09",
      "trades": "582"
    },
    {
      "date": "2022-08-04",
      "bid": "89.28",
      "ask": "89.96",
      "open": "87.68",
      "high": "90.26",
      "low": "87.50",
      "close": "89.10",
      "average": "88.4454",
      "volume": "126997",
      "turnover": "11232295.12",
      "trades": "788"
    },
    {
      "date": "2022-08-05",
      "bid": "94.70",
      "ask": "95.30",
      "open": "90.20",
      "high": "96.94",
      "low": "89.82",
      "close": "95.30",
      "average": "94.5251",
      "volume": "127537",
      "turnover": "12065020.64",
      "trades": "1141"
    },
    {
      "date": "2022-08-08",
      "bid": "93.44",
      "ask": "93.96",
      "open": "96.90",
      "high": "98.80",
      "low": "91.00",
      "close": "93.42",
      "average": "94.1285",
      "volume": "80111",
      "turnover": "7564962.93",
      "trades": "700"
    },
    {
      "date": "2022-08-09",
      "bid": "91.12",
      "ask": "91.92",
      "open": "93.44",
      "high": "95.06",
      "low": "90.62",
      "close": "91.52",
      "average": "92.4438",
      "volume": "51767",
      "turnover": "4788721",
      "trades": "514"
    },
    {
      "date": "2022-08-10",
      "bid": "95.10",
      "ask": "95.94",
      "open": "93.20",
      "high": "97.98",
      "low": "89.00",
      "close": "95.62",
      "average": "93.6669",
      "volume": "134011",
      "turnover": "12562406.28",
      "trades": "1086"
    },
    {
      "date": "2022-08-11",
      "bid": "94.02",
      "ask": "94.50",
      "open": "95.64",
      "high": "98.98",
      "low": "92.76",
      "close": "94.50",
      "average": "94.6543",
      "volume": "78089",
      "turnover": "7391460.02",
      "trades": "775"
    },
    {
      "date": "2022-08-12",
      "bid": "96.76",
      "ask": "96.88",
      "open": "94.86",
      "high": "97.50",
      "low": "94.30",
      "close": "96.86",
      "average": "95.7171",
      "volume": "65520",
      "turnover": "6270062.88",
      "trades": "515"
    },
    {
      "date": "2022-08-15",
      "bid": "97.00",
      "ask": "97.50",
      "open": "97.00",
      "high": "100.65",
      "low": "95.16",
      "close": "99.00",
      "average": "97.8705",
      "volume": "202243",
      "turnover": "19793629.46",
      "trades": "696"
    },
    {
      "date": "2022-08-16",
      "bid": "95.40",
      "ask": "95.80",
      "open": "99.50",
      "high": "99.50",
      "low": "93.56",
      "close": "95.08",
      "average": "95.2903",
      "volume": "56873",
      "turnover": "5419446.54",
      "trades": "774"
    },
    {
      "date": "2022-08-17",
      "bid": "98.44",
      "ask": "98.88",
      "open": "95.08",
      "high": "99.00",
      "low": "94.24",
      "close": "98.98",
      "average": "97.6507",
      "volume": "54128",
      "turnover": "5282899.11",
      "trades": "646"
    },
    {
      "date": "2022-08-18",
      "bid": "94.62",
      "ask": "94.76",
      "open": "94.16",
      "high": "97.00",
      "low": "92.00",
      "close": "94.50",
      "average": "94.2464",
      "volume": "5171326",
      "turnover": "456337611.24",
      "trades": "1953"
    },
    {
      "date": "2022-08-19",
      "bid": "93.62",
      "ask": "93.70",
      "open": "94.50",
      "high": "95.50",
      "low": "92.90",
      "close": "94.08",
      "average": "94.0138",
      "volume": "37988",
      "turnover": "3571395.28",
      "trades": "540"
    },
    {
      "date": "2022-08-22",
      "bid": "88.10",
      "ask": "88.50",
      "open": "92.92",
      "high": "93.70",
      "low": "88.10",
      "close": "89.54",
      "average": "90.0401",
      "volume": "55586",
      "turnover": "5004968.58",
      "trades": "753"
    },
    {
      "date": "2022-08-23",
      "bid": "88.48",
      "ask": "89.46",
      "open": "89.48",
      "high": "90.10",
      "low": "88.00",
      "close": "88.18",
      "average": "88.5089",
      "volume": "35315",
      "turnover": "3125690.1",
      "trades": "569"
    },
    {
      "date": "2022-08-24",
      "bid": "87.14",
      "ask": "87.70",
      "open": "89.16",
      "high": "89.16",
      "low": "86.46",
      "close": "87.20",
      "average": "87.4406",
      "volume": "36768",
      "turnover": "3215031.08",
      "trades": "492"
    },
    {
      "date": "2022-08-25",
      "bid": "86.56",
      "ask": "87.22",
      "open": "87.20",
      "high": "88.96",
      "low": "86.74",
      "close": "86.98",
      "average": "87.7426",
      "volume": "23206",
      "turnover": "2036070.72",
      "trades": "533"
    },
    {
      "date": "2022-08-26",
      "bid": "84.16",
      "ask": "85.54",
      "open": "87.00",
      "high": "88.02",
      "low": "84.12",
      "close": "84.22",
      "average": "86.3129",
      "volume": "39912",
      "turnover": "3445980.18",
      "trades": "603"
    },
    {
      "date": "2022-08-29",
      "bid": "84.28",
      "ask": "85.34",
      "open": "83.94",
      "high": "89.96",
      "low": "81.60",
      "close": "84.28",
      "average": "84.9802",
      "volume": "46022",
      "turnover": "3910966.87",
      "trades": "744"
    },
    {
      "date": "2022-08-30",
      "bid": "86.88",
      "ask": "87.34",
      "open": "84.70",
      "high": "88.30",
      "low": "84.28",
      "close": "86.56",
      "average": "87.20",
      "volume": "217952",
      "turnover": "19150980.64",
      "trades": "545"
    },
    {
      "date": "2022-08-31",
      "bid": "87.90",
      "ask": "88.68",
      "open": "87.00",
      "high": "90.00",
      "low": "86.68",
      "close": "87.90",
      "average": "88.1216",
      "volume": "54880",
      "turnover": "4835768.23",
      "trades": "497"
    },
    {
      "date": "2022-09-01",
      "bid": "86.00",
      "ask": "86.90",
      "open": "89.00",
      "high": "89.00",
      "low": "84.64",
      "close": "85.00",
      "average": "85.4772",
      "volume": "176722",
      "turnover": "15121918.57",
      "trades": "459"
    },
    {
      "date": "2022-09-02",
      "bid": "83.24",
      "ask": "83.62",
      "open": "85.00",
      "high": "87.06",
      "low": "82.28",
      "close": "83.24",
      "average": "83.5507",
      "volume": "22086",
      "turnover": "1845466.26",
      "trades": "419"
    },
    {
      "date": "2022-09-05",
      "bid": "73.50",
      "ask": "73.98",
      "open": "75.20",
      "high": "78.00",
      "low": "73.10",
      "close": "73.10",
      "average": "75.2679",
      "volume": "115088",
      "turnover": "8661612.3",
      "trades": "1426"
    },
    {
      "date": "2022-09-06",
      "bid": "73.56",
      "ask": "74.00",
      "open": "73.10",
      "high": "75.00",
      "low": "71.20",
      "close": "73.38",
      "average": "72.9733",
      "volume": "66887",
      "turnover": "4881068.78",
      "trades": "740"
    },
    {
      "date": "2022-09-07",
      "bid": "73.50",
      "ask": "73.90",
      "open": "73.32",
      "high": "74.38",
      "low": "71.40",
      "close": "73.58",
      "average": "73.0739",
      "volume": "28221",
      "turnover": "2062219.9",
      "trades": "293"
    },
    {
      "date": "2022-09-08",
      "bid": "75.30",
      "ask": "75.94",
      "open": "73.66",
      "high": "75.98",
      "low": "72.30",
      "close": "75.42",
      "average": "74.4975",
      "volume": "27900",
      "turnover": "2078455.14",
      "trades": "354"
    },
    {
      "date": "2022-09-09",
      "bid": "76.60",
      "ask": "76.84",
      "open": "74.70",
      "high": "77.90",
      "low": "72.72",
      "close": "76.60",
      "average": "76.608",
      "volume": "35481",
      "turnover": "2713739.36",
      "trades": "395"
    },
    {
      "date": "2022-09-12",
      "bid": "78.02",
      "ask": "78.48",
      "open": "76.60",
      "high": "78.48",
      "low": "75.80",
      "close": "78.04",
      "average": "77.5296",
      "volume": "43713",
      "turnover": "3389085.62",
      "trades": "417"
    },
    {
      "date": "2022-09-13",
      "bid": "80.22",
      "ask": "80.38",
      "open": "78.04",
      "high": "80.38",
      "low": "76.66",
      "close": "79.66",
      "average": "79.0498",
      "volume": "41240",
      "turnover": "3259926.06",
      "trades": "560"
    },
    {
      "date": "2022-09-14",
      "bid": "75.56",
      "ask": "76.02",
      "open": "78.04",
      "high": "79.30",
      "low": "74.02",
      "close": "75.00",
      "average": "76.0621",
      "volume": "38618",
      "turnover": "2937365.64",
      "trades": "430"
    },
    {
      "date": "2022-09-15",
      "bid": "75.24",
      "ask": "76.24",
      "open": "75.00",
      "high": "79.74",
      "low": "73.38",
      "close": "75.14",
      "average": "75.0987",
      "volume": "29965",
      "turnover": "2250346.52",
      "trades": "414"
    },
    {
      "date": "2022-09-16",
      "bid": "73.22",
      "ask": "73.70",
      "open": "74.98",
      "high": "74.98",
      "low": "72.00",
      "close": "72.86",
      "average": "72.8251",
      "volume": "26243",
      "turnover": "1911148.16",
      "trades": "371"
    },
    {
      "date": "2022-09-19",
      "bid": "69.00",
      "ask": "69.44",
      "open": "72.00",
      "high": "72.86",
      "low": "68.50",
      "close": "68.70",
      "average": "69.7865",
      "volume": "65838",
      "turnover": "4594545.76",
      "trades": "654"
    },
    {
      "date": "2022-09-20",
      "bid": "70.52",
      "ask": "70.74",
      "open": "68.70",
      "high": "73.98",
      "low": "68.70",
      "close": "70.50",
      "average": "70.242",
      "volume": "39149",
      "turnover": "2749904.92",
      "trades": "400"
    },
    {
      "date": "2022-09-21",
      "bid": "70.10",
      "ask": "70.70",
      "open": "70.46",
      "high": "70.78",
      "low": "68.30",
      "close": "70.00",
      "average": "69.703",
      "volume": "33795",
      "turnover": "2355611.9",
      "trades": "383"
    },
    {
      "date": "2022-09-22",
      "bid": "65.70",
      "ask": "66.40",
      "open": "69.96",
      "high": "70.00",
      "low": "64.30",
      "close": "65.20",
      "average": "66.7317",
      "volume": "29129",
      "turnover": "1943786.27",
      "trades": "457"
    },
    {
      "date": "2022-09-23",
      "bid": "63.00",
      "ask": "63.90",
      "open": "65.20",
      "high": "68.32",
      "low": "61.04",
      "close": "62.42",
      "average": "62.6666",
      "volume": "90220",
      "turnover": "5662686.95",
      "trades": "762"
    },
    {
      "date": "2022-09-26",
      "bid": "61.80",
      "ask": "62.30",
      "open": "62.00",
      "high": "65.56",
      "low": "60.02",
      "close": "61.36",
      "average": "62.1487",
      "volume": "66774",
      "turnover": "4149410.62",
      "trades": "663"
    },
    {
      "date": "2022-09-27",
      "bid": "64.38",
      "ask": "64.94",
      "open": "60.40",
      "high": "65.50",
      "low": "60.40",
      "close": "63.76",
      "average": "63.2492",
      "volume": "184012",
      "turnover": "11638608.84",
      "trades": "414"
    },
    {
      "date": "2022-09-28",
      "bid": "64.36",
      "ask": "64.70",
      "open": "63.76",
      "high": "64.72",
      "low": "60.00",
      "close": "64.42",
      "average": "62.1713",
      "volume": "40629",
      "turnover": "2526439.36",
      "trades": "351"
    },
    {
      "date": "2022-09-29",
      "bid": "62.32",
      "ask": "63.80",
      "open": "66.42",
      "high": "66.42",
      "low": "62.16",
      "close": "63.18",
      "average": "63.453",
      "volume": "29194",
      "turnover": "1852280.37",
      "trades": "275"
    },
    {
      "date": "2022-09-30",
      "bid": "67.20",
      "ask": "67.98",
      "open": "63.18",
      "high": "67.98",
      "low": "61.02",
      "close": "67.02",
      "average": "65.5457",
      "volume": "30225",
      "turnover": "1979009.74",
      "trades": "320"
    },
    {
      "date": "2022-10-03",
      "bid": "65.32",
      "ask": "66.00",
      "open": "66.68",
      "high": "68.06",
      "low": "62.10",
      "close": "65.42",
      "average": "65.3988",
      "volume": "29990",
      "turnover": "1959843.03",
      "trades": "429"
    },
    {
      "date": "2022-10-04",
      "bid": "67.02",
      "ask": "67.70",
      "open": "65.42",
      "high": "68.88",
      "low": "65.42",
      "close": "67.00",
      "average": "67.576",
      "volume": "29960",
      "turnover": "2024577.8",
      "trades": "332"
    },
    {
      "date": "2022-10-05",
      "bid": "66.00",
      "ask": "66.48",
      "open": "67.00",
      "high": "68.40",
      "low": "62.00",
      "close": "66.18",
      "average": "65.5705",
      "volume": "32463",
      "turnover": "2128313.54",
      "trades": "382"
    },
    {
      "date": "2022-10-06",
      "bid": "66.30",
      "ask": "66.90",
      "open": "66.18",
      "high": "68.10",
      "low": "65.98",
      "close": "67.00",
      "average": "67.1731",
      "volume": "29526",
      "turnover": "1982973.54",
      "trades": "271"
    },
    {
      "date": "2022-10-07",
      "bid": "66.24",
      "ask": "66.52",
      "open": "67.00",
      "high": "67.00",
      "low": "65.72",
      "close": "66.50",
      "average": "66.4317",
      "volume": "42501",
      "turnover": "2823287.42",
      "trades": "430"
    },
    {
      "date": "2022-10-10",
      "bid": "64.88",
      "ask": "65.50",
      "open": "65.52",
      "high": "66.84",
      "low": "64.68",
      "close": "64.68",
      "average": "65.9323",
      "volume": "21676",
      "turnover": "1429141.35",
      "trades": "276"
    },
    {
      "date": "2022-10-11",
      "bid": "62.52",
      "ask": "62.92",
      "open": "65.00",
      "high": "65.00",
      "low": "62.00",
      "close": "62.12",
      "average": "62.9396",
      "volume": "31612",
      "turnover": "1989640.74",
      "trades": "360"
    },
    {
      "date": "2022-10-12",
      "bid": "63.48",
      "ask": "63.92",
      "open": "62.96",
      "high": "64.50",
      "low": "62.16",
      "close": "64.00",
      "average": "63.4458",
      "volume": "42268",
      "turnover": "2681699.54",
      "trades": "454"
    },
    {
      "date": "2022-10-13",
      "bid": "61.56",
      "ask": "62.80",
      "open": "63.96",
      "high": "63.96",
      "low": "60.20",
      "close": "61.44",
      "average": "61.6666",
      "volume": "41379",
      "turnover": "2551700.72",
      "trades": "297"
    },
    {
      "date": "2022-10-14",
      "bid": "61.20",
      "ask": "61.90",
      "open": "63.00",
      "high": "64.00",
      "low": "60.42",
      "close": "61.00",
      "average": "61.6282",
      "volume": "50245",
      "turnover": "3096509.7",
      "trades": "448"
    },
    {
      "date": "2022-10-17",
      "bid": "66.12",
      "ask": "66.50",
      "open": "61.30",
      "high": "66.52",
      "low": "61.30",
      "close": "66.52",
      "average": "64.6359",
      "volume": "44245",
      "turnover": "2860234.13",
      "trades": "439"
    },
    {
      "date": "2022-10-18",
      "bid": "67.50",
      "ask": "68.10",
      "open": "66.50",
      "high": "69.48",
      "low": "65.64",
      "close": "67.92",
      "average": "67.8653",
      "volume": "28439",
      "turnover": "1930021.81",
      "trades": "321"
    },
    {
      "date": "2022-10-19",
      "bid": "64.50",
      "ask": "65.98",
      "open": "69.34",
      "high": "69.36",
      "low": "64.00",
      "close": "64.16",
      "average": "66.1533",
      "volume": "20902",
      "turnover": "1377877.38",
      "trades": "230"
    },
    {
      "date": "2022-10-20",
      "bid": "64.88",
      "ask": "66.54",
      "open": "65.02",
      "high": "67.94",
      "low": "62.22",
      "close": "64.60",
      "average": "63.8335",
      "volume": "26681",
      "turnover": "1703141.6",
      "trades": "283"
    },
    {
      "date": "2022-10-21",
      "bid": "65.26",
      "ask": "66.92",
      "open": "67.96",
      "high": "67.96",
      "low": "63.50",
      "close": "65.88",
      "average": "65.0142",
      "volume": "11101",
      "turnover": "721722.36",
      "trades": "182"
    },
    {
      "date": "2022-10-24",
      "bid": "65.30",
      "ask": "66.00",
      "open": "65.50",
      "high": "66.10",
      "low": "63.82",
      "close": "65.34",
      "average": "65.0877",
      "volume": "12513",
      "turnover": "814442.62",
      "trades": "272"
    },
    {
      "date": "2022-10-25",
      "bid": "72.00",
      "ask": "72.80",
      "open": "65.34",
      "high": "74.30",
      "low": "65.34",
      "close": "72.00",
      "average": "69.7058",
      "volume": "72007",
      "turnover": "5019307.2",
      "trades": "734"
    },
    {
      "date": "2022-10-26",
      "bid": "76.80",
      "ask": "77.00",
      "open": "73.98",
      "high": "79.38",
      "low": "72.30",
      "close": "76.86",
      "average": "77.2313",
      "volume": "61196",
      "turnover": "4726246.16",
      "trades": "868"
    },
    {
      "date": "2022-10-27",
      "bid": "77.02",
      "ask": "77.70",
      "open": "77.10",
      "high": "80.06",
      "low": "76.86",
      "close": "77.50",
      "average": "78.338",
      "volume": "81798",
      "turnover": "6407849.11",
      "trades": "602"
    },
    {
      "date": "2022-10-28",
      "bid": "75.72",
      "ask": "76.48",
      "open": "79.80",
      "high": "79.80",
      "low": "75.00",
      "close": "75.88",
      "average": "76.1628",
      "volume": "19831",
      "turnover": "1510384.52",
      "trades": "287"
    },
    {
      "date": "2022-10-31",
      "bid": "76.50",
      "ask": "78.12",
      "open": "75.72",
      "high": "80.98",
      "low": "74.02",
      "close": "76.52",
      "average": "77.7055",
      "volume": "41808",
      "turnover": "3252654.28",
      "trades": "463"
    },
    {
      "date": "2022-11-01",
      "bid": "77.82",
      "ask": "78.30",
      "open": "76.50",
      "high": "80.00",
      "low": "76.50",
      "close": "77.50",
      "average": "78.3267",
      "volume": "52728",
      "turnover": "4130008.84",
      "trades": "388"
    },
    {
      "date": "2022-11-02",
      "bid": "63.66",
      "ask": "63.68",
      "open": "70.82",
      "high": "71.92",
      "low": "63.40",
      "close": "63.56",
      "average": "65.8059",
      "volume": "731666",
      "turnover": "48131822.02",
      "trades": "6714"
    },
    {
      "date": "2022-11-03",
      "bid": "61.52",
      "ask": "61.60",
      "open": "63.48",
      "high": "64.50",
      "low": "61.18",
      "close": "61.18",
      "average": "62.0865",
      "volume": "240727",
      "turnover": "14958217.35",
      "trades": "1744"
    },
    {
      "date": "2022-11-04",
      "bid": "62.04",
      "ask": "62.22",
      "open": "61.60",
      "high": "62.50",
      "low": "61.40",
      "close": "61.46",
      "average": "61.8089",
      "volume": "80904",
      "turnover": "5000456.82",
      "trades": "516"
    },
    {
      "date": "2022-11-07",
      "bid": "61.26",
      "ask": "61.40",
      "open": "63.64",
      "high": "63.64",
      "low": "61.06",
      "close": "61.24",
      "average": "61.668",
      "volume": "116394",
      "turnover": "7175270.64",
      "trades": "835"
    },
    {
      "date": "2022-11-08",
      "bid": "56.70",
      "ask": "56.90",
      "open": "61.00",
      "high": "61.48",
      "low": "56.02",
      "close": "56.26",
      "average": "57.5517",
      "volume": "468839",
      "turnover": "27005086.21",
      "trades": "2541"
    },
    {
      "date": "2022-11-09",
      "bid": "51.94",
      "ask": "52.00",
      "open": "56.00",
      "high": "56.78",
      "low": "51.60",
      "close": "51.92",
      "average": "52.8279",
      "volume": "462964",
      "turnover": "24458160.86",
      "trades": "2490"
    },
    {
      "date": "2022-11-10",
      "bid": "53.20",
      "ask": "53.50",
      "open": "51.42",
      "high": "53.60",
      "low": "51.00",
      "close": "53.50",
      "average": "52.6613",
      "volume": "232560",
      "turnover": "12248171.88",
      "trades": "1222"
    },
    {
      "date": "2022-11-11",
      "bid": "53.74",
      "ask": "53.92",
      "open": "54.96",
      "high": "54.98",
      "low": "52.24",
      "close": "53.94",
      "average": "53.361",
      "volume": "117898",
      "turnover": "6291155.2",
      "trades": "691"
    },
    {
      "date": "2022-11-14",
      "bid": "53.50",
      "ask": "53.72",
      "open": "53.94",
      "high": "55.00",
      "low": "53.34",
      "close": "53.72",
      "average": "53.9773",
      "volume": "81522",
      "turnover": "4401506.65",
      "trades": "627"
    },
    {
      "date": "2022-11-15",
      "bid": "52.70",
      "ask": "52.98",
      "open": "53.72",
      "high": "54.36",
      "low": "52.26",
      "close": "52.62",
      "average": "52.9194",
      "volume": "78521",
      "turnover": "4155622.45",
      "trades": "641"
    },
    {
      "date": "2022-11-16",
      "bid": "51.50",
      "ask": "52.36",
      "open": "52.62",
      "high": "53.66",
      "low": "51.50",
      "close": "51.66",
      "average": "52.2289",
      "volume": "37150",
      "turnover": "1940304.92",
      "trades": "344"
    },
    {
      "date": "2022-11-17",
      "bid": "50.76",
      "ask": "50.90",
      "open": "51.64",
      "high": "51.66",
      "low": "50.60",
      "close": "50.60",
      "average": "50.9797",
      "volume": "84561",
      "turnover": "4310892.98",
      "trades": "623"
    },
    {
      "date": "2022-11-18",
      "bid": "51.40",
      "ask": "51.66",
      "open": "50.90",
      "high": "51.98",
      "low": "50.00",
      "close": "51.16",
      "average": "51.1462",
      "volume": "35388",
      "turnover": "1809961.36",
      "trades": "368"
    },
    {
      "date": "2022-11-21",
      "bid": "49.30",
      "ask": "49.50",
      "open": "51.16",
      "high": "51.58",
      "low": "48.72",
      "close": "49.12",
      "average": "49.5433",
      "volume": "65234",
      "turnover": "3232277.21",
      "trades": "631"
    },
    {
      "date": "2022-11-22",
      "bid": "50.60",
      "ask": "50.88",
      "open": "50.00",
      "high": "51.78",
      "low": "49.62",
      "close": "50.60",
      "average": "50.6744",
      "volume": "61351",
      "turnover": "3112676.4",
      "trades": "562"
    },
    {
      "date": "2022-11-23",
      "bid": "51.22",
      "ask": "51.30",
      "open": "50.60",
      "high": "52.30",
      "low": "50.26",
      "close": "51.28",
      "average": "51.236",
      "volume": "64060",
      "turnover": "3282547.78",
      "trades": "430"
    },
    {
      "date": "2022-11-24",
      "bid": "52.56",
      "ask": "53.10",
      "open": "52.26",
      "high": "53.50",
      "low": "51.32",
      "close": "53.08",
      "average": "52.6265",
      "volume": "37999",
      "turnover": "1999755.8",
      "trades": "343"
    },
    {
      "date": "2022-11-25",
      "bid": "51.74",
      "ask": "51.88",
      "open": "53.62",
      "high": "54.14",
      "low": "51.22",
      "close": "51.74",
      "average": "51.9365",
      "volume": "114888",
      "turnover": "5966878.11",
      "trades": "815"
    },
    {
      "date": "2022-11-28",
      "bid": "50.10",
      "ask": "50.34",
      "open": "51.00",
      "high": "51.88",
      "low": "49.91",
      "close": "49.91",
      "average": "50.686",
      "volume": "74495",
      "turnover": "3776482.52",
      "trades": "527"
    },
    {
      "date": "2022-11-29",
      "bid": "49.62",
      "ask": "49.69",
      "open": "50.00",
      "high": "50.70",
      "low": "49.31",
      "close": "49.62",
      "average": "49.7589",
      "volume": "105926",
      "turnover": "5274301.49",
      "trades": "509"
    },
    {
      "date": "2022-11-30",
      "bid": "49.38",
      "ask": "49.70",
      "open": "49.62",
      "high": "50.46",
      "low": "47.44",
      "close": "47.44",
      "average": "47.732",
      "volume": "408182",
      "turnover": "19488651.37",
      "trades": "688"
    },
    {
      "date": "2022-12-01",
      "bid": "43.56",
      "ask": "43.60",
      "open": "48.01",
      "high": "48.31",
      "low": "43.42",
      "close": "43.50",
      "average": "44.7926",
      "volume": "718883",
      "turnover": "32182322.08",
      "trades": "2676"
    },
    {
      "date": "2022-12-02",
      "bid": "40.91",
      "ask": "41.00",
      "open": "44.00",
      "high": "44.22",
      "low": "40.65",
      "close": "40.96",
      "average": "41.3419",
      "volume": "1105896",
      "turnover": "45691556.07",
      "trades": "3216"
    },
    {
      "date": "2022-12-05",
      "bid": "39.80",
      "ask": "39.88",
      "open": "40.97",
      "high": "41.23",
      "low": "39.64",
      "close": "39.64",
      "average": "40.1048",
      "volume": "752001",
      "turnover": "30166086.06",
      "trades": "2925"
    },
    {
      "date": "2022-12-06",
      "bid": "37.05",
      "ask": "37.16",
      "open": "39.56",
      "high": "40.46",
      "low": "36.50",
      "close": "37.00",
      "average": "37.7422",
      "volume": "973181",
      "turnover": "36716124.32",
      "trades": "3035"
    },
    {
      "date": "2022-12-07",
      "bid": "37.98",
      "ask": "38.09",
      "open": "37.10",
      "high": "38.71",
      "low": "35.55",
      "close": "37.80",
      "average": "37.0943",
      "volume": "1088591",
      "turnover": "40274238.44",
      "trades": "2288"
    },
    {
      "date": "2022-12-08",
      "bid": "37.04",
      "ask": "37.25",
      "open": "38.10",
      "high": "38.47",
      "low": "35.78",
      "close": "37.21",
      "average": "36.6103",
      "volume": "414712",
      "turnover": "15182775.79",
      "trades": "1319"
    },
    {
      "date": "2022-12-09",
      "bid": "38.55",
      "ask": "38.57",
      "open": "37.31",
      "high": "39.78",
      "low": "36.80",
      "close": "38.36",
      "average": "38.3724",
      "volume": "381940",
      "turnover": "14655428.82",
      "trades": "1246"
    },
    {
      "date": "2022-12-12",
      "bid": "37.50",
      "ask": "37.64",
      "open": "38.36",
      "high": "38.36",
      "low": "36.50",
      "close": "37.64",
      "average": "37.2331",
      "volume": "314981",
      "turnover": "11743601.3",
      "trades": "939"
    },
    {
      "date": "2022-12-13",
      "bid": "37.83",
      "ask": "38.00",
      "open": "37.82",
      "high": "39.60",
      "low": "37.35",
      "close": "37.95",
      "average": "38.5246",
      "volume": "642711",
      "turnover": "24737114.57",
      "trades": "1854"
    },
    {
      "date": "2022-12-14",
      "bid": "40.21",
      "ask": "40.51",
      "open": "38.00",
      "high": "40.66",
      "low": "37.50",
      "close": "40.20",
      "average": "39.3562",
      "volume": "444861",
      "turnover": "17508071.23",
      "trades": "1250"
    },
    {
      "date": "2022-12-15",
      "bid": "39.90",
      "ask": "40.00",
      "open": "39.78",
      "high": "40.97",
      "low": "38.37",
      "close": "40.00",
      "average": "39.4409",
      "volume": "250153",
      "turnover": "9869642.64",
      "trades": "980"
    },
    {
      "date": "2022-12-16",
      "bid": "39.80",
      "ask": "39.94",
      "open": "40.49",
      "high": "40.85",
      "low": "39.33",
      "close": "39.84",
      "average": "39.9486",
      "volume": "222923",
      "turnover": "8905328.86",
      "trades": "612"
    },
    {
      "date": "2022-12-19",
      "bid": "39.64",
      "ask": "39.78",
      "open": "39.68",
      "high": "40.04",
      "low": "38.90",
      "close": "39.80",
      "average": "39.6287",
      "volume": "104030",
      "turnover": "4120776.93",
      "trades": "459"
    },
    {
      "date": "2022-12-20",
      "bid": "37.61",
      "ask": "37.74",
      "open": "39.60",
      "high": "39.60",
      "low": "37.56",
      "close": "37.73",
      "average": "38.1517",
      "volume": "245539",
      "turnover": "9365715.97",
      "trades": "909"
    },
    {
      "date": "2022-12-21",
      "bid": "37.02",
      "ask": "37.30",
      "open": "37.97",
      "high": "38.00",
      "low": "36.94",
      "close": "37.01",
      "average": "37.3024",
      "volume": "317007",
      "turnover": "11841326.68",
      "trades": "792"
    },
    {
      "date": "2022-12-22",
      "bid": "36.92",
      "ask": "36.95",
      "open": "37.25",
      "high": "37.95",
      "low": "36.87",
      "close": "36.92",
      "average": "37.212",
      "volume": "237285",
      "turnover": "8829926.27",
      "trades": "819"
    },
    {
      "date": "2022-12-23",
      "bid": "37.00",
      "ask": "37.14",
      "open": "36.80",
      "high": "38.00",
      "low": "36.34",
      "close": "37.13",
      "average": "37.3102",
      "volume": "146428",
      "turnover": "5463545.62",
      "trades": "689"
    },
    {
      "date": "2022-12-27",
      "bid": "37.16",
      "ask": "37.22",
      "open": "37.58",
      "high": "39.50",
      "low": "37.05",
      "close": "37.20",
      "average": "38.277",
      "volume": "293683",
      "turnover": "11210505.09",
      "trades": "986"
    },
    {
      "date": "2022-12-28",
      "bid": "37.05",
      "ask": "37.31",
      "open": "37.16",
      "high": "37.70",
      "low": "36.71",
      "close": "37.69",
      "average": "37.212",
      "volume": "450942",
      "turnover": "16779098.79",
      "trades": "595"
    },
    {
      "date": "2022-12-29",
      "bid": "41.01",
      "ask": "41.26",
      "open": "37.64",
      "high": "41.30",
      "low": "37.30",
      "close": "41.20",
      "average": "40.0308",
      "volume": "298519",
      "turnover": "11948925.53",
      "trades": "1087"
    },
    {
      "date": "2022-12-30",
      "bid": "40.70",
      "ask": "41.19",
      "open": "41.00",
      "high": "42.00",
      "low": "40.20",
      "close": "41.00",
      "average": "41.014",
      "volume": "222334",
      "turnover": "9118798.41",
      "trades": "802"
    },
    {
      "date": "2023-01-02",
      "bid": "41.20",
      "ask": "41.34",
      "open": "41.03",
      "high": "41.54",
      "low": "40.27",
      "close": "41.21",
      "average": "41.0466",
      "volume": "150760",
      "turnover": "6188012.84",
      "trades": "626"
    },
    {
      "date": "2023-01-03",
      "bid": "42.77",
      "ask": "43.28",
      "open": "41.21",
      "high": "43.96",
      "low": "41.00",
      "close": "43.00",
      "average": "42.6457",
      "volume": "293830",
      "turnover": "12529755.89",
      "trades": "1059"
    },
    {
      "date": "2023-01-04",
      "bid": "42.00",
      "ask": "42.32",
      "open": "43.50",
      "high": "43.50",
      "low": "41.51",
      "close": "42.03",
      "average": "42.25",
      "volume": "135522",
      "turnover": "5725758.97",
      "trades": "738"
    },
    {
      "date": "2023-01-05",
      "bid": "40.48",
      "ask": "41.02",
      "open": "42.03",
      "high": "43.47",
      "low": "40.35",
      "close": "40.60",
      "average": "41.1468",
      "volume": "96722",
      "turnover": "3979808.9",
      "trades": "558"
    },
    {
      "date": "2023-01-09",
      "bid": "41.09",
      "ask": "41.24",
      "open": "41.21",
      "high": "42.49",
      "low": "40.06",
      "close": "41.26",
      "average": "41.0558",
      "volume": "183270",
      "turnover": "7524327.95",
      "trades": "850"
    },
    {
      "date": "2023-01-10",
      "bid": "39.52",
      "ask": "39.70",
      "open": "41.26",
      "high": "41.73",
      "low": "38.57",
      "close": "39.40",
      "average": "39.6092",
      "volume": "543859",
      "turnover": "21543270.47",
      "trades": "1563"
    },
    {
      "date": "2023-01-11",
      "bid": "39.88",
      "ask": "40.06",
      "open": "39.60",
      "high": "41.73",
      "low": "39.43",
      "close": "39.92",
      "average": "40.7234",
      "volume": "251782",
      "turnover": "10253086.89",
      "trades": "899"
    },
    {
      "date": "2023-01-12",
      "bid": "39.50",
      "ask": "39.66",
      "open": "40.36",
      "high": "41.29",
      "low": "38.70",
      "close": "39.47",
      "average": "39.3472",
      "volume": "182535",
      "turnover": "7182285.14",
      "trades": "934"
    },
    {
      "date": "2023-01-13",
      "bid": "39.61",
      "ask": "39.85",
      "open": "39.47",
      "high": "40.05",
      "low": "38.90",
      "close": "39.84",
      "average": "39.5169",
      "volume": "111193",
      "turnover": "4394008.13",
      "trades": "553"
    },
    {
      "date": "2023-01-16",
      "bid": "41.66",
      "ask": "41.75",
      "open": "39.87",
      "high": "42.46",
      "low": "39.11",
      "close": "41.66",
      "average": "41.3072",
      "volume": "255126",
      "turnover": "10539126.01",
      "trades": "865"
    },
    {
      "date": "2023-01-17",
      "bid": "40.40",
      "ask": "40.43",
      "open": "41.68",
      "high": "42.00",
      "low": "39.80",
      "close": "40.22",
      "average": "40.5077",
      "volume": "111735",
      "turnover": "4526130.28",
      "trades": "535"
    },
    {
      "date": "2023-01-18",
      "bid": "41.11",
      "ask": "41.14",
      "open": "40.32",
      "high": "41.68",
      "low": "40.00",
      "close": "41.05",
      "average": "40.79",
      "volume": "118568",
      "turnover": "4836387.49",
      "trades": "623"
    },
    {
      "date": "2023-01-19",
      "bid": "39.96",
      "ask": "40.04",
      "open": "40.98",
      "high": "41.23",
      "low": "39.56",
      "close": "39.80",
      "average": "39.9851",
      "volume": "112553",
      "turnover": "4500446.08",
      "trades": "551"
    },
    {
      "date": "2023-01-20",
      "bid": "40.67",
      "ask": "40.70",
      "open": "39.80",
      "high": "40.77",
      "low": "39.80",
      "close": "40.77",
      "average": "40.3164",
      "volume": "81544",
      "turnover": "3287558.75",
      "trades": "395"
    },
    {
      "date": "2023-01-23",
      "bid": "41.35",
      "ask": "41.56",
      "open": "41.00",
      "high": "42.20",
      "low": "40.78",
      "close": "41.28",
      "average": "41.4651",
      "volume": "77221",
      "turnover": "3201972.82",
      "trades": "390"
    },
    {
      "date": "2023-01-24",
      "bid": "39.80",
      "ask": "39.96",
      "open": "41.87",
      "high": "41.98",
      "low": "39.80",
      "close": "39.80",
      "average": "40.5886",
      "volume": "107513",
      "turnover": "4363804.3",
      "trades": "688"
    },
    {
      "date": "2023-01-25",
      "bid": "40.51",
      "ask": "40.70",
      "open": "39.80",
      "high": "40.85",
      "low": "38.75",
      "close": "40.70",
      "average": "39.4743",
      "volume": "106920",
      "turnover": "4220589.17",
      "trades": "659"
    },
    {
      "date": "2023-01-26",
      "bid": "40.58",
      "ask": "40.80",
      "open": "40.70",
      "high": "41.66",
      "low": "40.06",
      "close": "40.82",
      "average": "40.947",
      "volume": "91141",
      "turnover": "3731953.25",
      "trades": "484"
    },
    {
      "date": "2023-01-27",
      "bid": "39.00",
      "ask": "39.20",
      "open": "40.53",
      "high": "40.64",
      "low": "38.72",
      "close": "39.20",
      "average": "39.1662",
      "volume": "257158",
      "turnover": "10071896.11",
      "trades": "1159"
    },
    {
      "date": "2023-01-30",
      "bid": "39.10",
      "ask": "39.21",
      "open": "39.50",
      "high": "39.83",
      "low": "38.05",
      "close": "38.96",
      "average": "38.9658",
      "volume": "99139",
      "turnover": "3863034.54",
      "trades": "673"
    },
    {
      "date": "2023-01-31",
      "bid": "38.23",
      "ask": "38.50",
      "open": "39.31",
      "high": "39.31",
      "low": "37.96",
      "close": "38.45",
      "average": "38.2359",
      "volume": "74583",
      "turnover": "2851750.19",
      "trades": "514"
    },
    {
      "date": "2023-02-01",
      "bid": "38.70",
      "ask": "38.85",
      "open": "38.45",
      "high": "39.52",
      "low": "38.30",
      "close": "38.70",
      "average": "39.0802",
      "volume": "58182",
      "turnover": "2273763.81",
      "trades": "358"
    },
    {
      "date": "2023-02-02",
      "bid": "40.40",
      "ask": "40.52",
      "open": "38.73",
      "high": "40.75",
      "low": "38.70",
      "close": "40.40",
      "average": "39.8352",
      "volume": "234227",
      "turnover": "9330488.55",
      "trades": "670"
    },
    {
      "date": "2023-02-03",
      "bid": "39.75",
      "ask": "39.80",
      "open": "40.37",
      "high": "40.40",
      "low": "38.89",
      "close": "39.79",
      "average": "39.6351",
      "volume": "126190",
      "turnover": "5001551.98",
      "trades": "523"
    },
    {
      "date": "2023-02-06",
      "bid": "38.40",
      "ask": "38.46",
      "open": "39.75",
      "high": "39.77",
      "low": "37.94",
      "close": "38.34",
      "average": "38.5594",
      "volume": "104805",
      "turnover": "4041220.51",
      "trades": "587"
    },
    {
      "date": "2023-02-07",
      "bid": "37.28",
      "ask": "37.29",
      "open": "38.45",
      "high": "38.48",
      "low": "37.10",
      "close": "37.55",
      "average": "37.4962",
      "volume": "118747",
      "turnover": "4452624.88",
      "trades": "619"
    },
    {
      "date": "2023-02-08",
      "bid": "34.71",
      "ask": "34.85",
      "open": "32.00",
      "high": "38.96",
      "low": "31.02",
      "close": "34.54",
      "average": "35.1487",
      "volume": "740701",
      "turnover": "26037065.56",
      "trades": "3057"
    },
    {
      "date": "2023-02-09",
      "bid": "33.40",
      "ask": "33.44",
      "open": "34.00",
      "high": "34.67",
      "low": "32.81",
      "close": "33.44",
      "average": "33.7233",
      "volume": "165460",
      "turnover": "5579957.84",
      "trades": "847"
    },
    {
      "date": "2023-02-10",
      "bid": "33.16",
      "ask": "33.42",
      "open": "33.31",
      "high": "34.00",
      "low": "33.00",
      "close": "33.16",
      "average": "33.2407",
      "volume": "62645",
      "turnover": "2082362.1",
      "trades": "461"
    },
    {
      "date": "2023-02-13",
      "bid": "33.00",
      "ask": "33.25",
      "open": "33.18",
      "high": "34.98",
      "low": "32.51",
      "close": "32.86",
      "average": "33.1457",
      "volume": "71026",
      "turnover": "2354259.19",
      "trades": "491"
    },
    {
      "date": "2023-02-14",
      "bid": "33.16",
      "ask": "33.34",
      "open": "32.87",
      "high": "34.05",
      "low": "32.86",
      "close": "33.10",
      "average": "33.3234",
      "volume": "60628",
      "turnover": "2020328.5",
      "trades": "327"
    },
    {
      "date": "2023-02-15",
      "bid": "33.00",
      "ask": "33.11",
      "open": "33.08",
      "high": "33.90",
      "low": "32.00",
      "close": "32.86",
      "average": "32.7602",
      "volume": "87929",
      "turnover": "2880570.19",
      "trades": "456"
    },
    {
      "date": "2023-02-16",
      "bid": "33.26",
      "ask": "33.50",
      "open": "32.86",
      "high": "33.90",
      "low": "32.51",
      "close": "33.22",
      "average": "33.1742",
      "volume": "62247",
      "turnover": "2064992.01",
      "trades": "375"
    },
    {
      "date": "2023-02-17",
      "bid": "32.90",
      "ask": "33.00",
      "open": "33.22",
      "high": "33.49",
      "low": "32.53",
      "close": "32.75",
      "average": "32.9202",
      "volume": "56053",
      "turnover": "1845280.65",
      "trades": "455"
    },
    {
      "date": "2023-02-20",
      "bid": "32.23",
      "ask": "32.45",
      "open": "32.57",
      "high": "32.75",
      "low": "32.02",
      "close": "32.17",
      "average": "32.2838",
      "volume": "62174",
      "turnover": "2007209.97",
      "trades": "328"
    },
    {
      "date": "2023-02-21",
      "bid": "31.52",
      "ask": "31.53",
      "open": "32.12",
      "high": "32.17",
      "low": "31.50",
      "close": "31.52",
      "average": "31.6926",
      "volume": "43388",
      "turnover": "1375079.67",
      "trades": "324"
    },
    {
      "date": "2023-02-22",
      "bid": "31.15",
      "ask": "31.30",
      "open": "31.48",
      "high": "31.52",
      "low": "30.00",
      "close": "31.20",
      "average": "30.7529",
      "volume": "66018",
      "turnover": "2030175.46",
      "trades": "439"
    },
    {
      "date": "2023-02-23",
      "bid": "30.82",
      "ask": "30.92",
      "open": "31.20",
      "high": "31.53",
      "low": "30.21",
      "close": "30.82",
      "average": "30.815",
      "volume": "75406",
      "turnover": "2323637.29",
      "trades": "305"
    },
    {
      "date": "2023-02-24",
      "bid": "28.40",
      "ask": "28.88",
      "open": "30.84",
      "high": "32.67",
      "low": "28.11",
      "close": "28.50",
      "average": "29.3657",
      "volume": "153236",
      "turnover": "4500084.38",
      "trades": "1355"
    },
    {
      "date": "2023-02-27",
      "bid": "30.28",
      "ask": "30.50",
      "open": "28.50",
      "high": "31.00",
      "low": "28.50",
      "close": "30.34",
      "average": "30.1362",
      "volume": "72509",
      "turnover": "2185148.77",
      "trades": "468"
    },
    {
      "date": "2023-02-28",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.05",
      "high": "31.00",
      "low": "29.07",
      "close": "29.80",
      "average": "30.1997",
      "volume": "125575",
      "turnover": "3792383.96",
      "trades": "455"
    },
    {
      "date": "2023-03-01",
      "bid": "29.63",
      "ask": "30.00",
      "open": "29.79",
      "high": "30.85",
      "low": "29.60",
      "close": "29.60",
      "average": "29.9033",
      "volume": "82576",
      "turnover": "2469033",
      "trades": "337"
    },
    {
      "date": "2023-03-02",
      "bid": "28.90",
      "ask": "29.07",
      "open": "29.42",
      "high": "29.50",
      "low": "28.56",
      "close": "28.96",
      "average": "29.0199",
      "volume": "54760",
      "turnover": "1589131.32",
      "trades": "314"
    },
    {
      "date": "2023-03-03",
      "bid": "30.99",
      "ask": "31.48",
      "open": "28.96",
      "high": "31.81",
      "low": "28.96",
      "close": "30.99",
      "average": "30.6541",
      "volume": "103153",
      "turnover": "3162060.36",
      "trades": "507"
    },
    {
      "date": "2023-03-06",
      "bid": "31.99",
      "ask": "32.00",
      "open": "31.88",
      "high": "32.54",
      "low": "31.20",
      "close": "32.00",
      "average": "31.8256",
      "volume": "89583",
      "turnover": "2851033.63",
      "trades": "409"
    },
    {
      "date": "2023-03-07",
      "bid": "28.44",
      "ask": "28.54",
      "open": "29.31",
      "high": "30.00",
      "low": "28.20",
      "close": "28.55",
      "average": "29.0781",
      "volume": "115758",
      "turnover": "3365997.56",
      "trades": "595"
    },
    {
      "date": "2023-03-08",
      "bid": "27.89",
      "ask": "28.00",
      "open": "28.55",
      "high": "29.60",
      "low": "27.80",
      "close": "27.89",
      "average": "28.2331",
      "volume": "65654",
      "turnover": "1853616.78",
      "trades": "411"
    },
    {
      "date": "2023-03-09",
      "bid": "26.45",
      "ask": "26.50",
      "open": "28.86",
      "high": "28.86",
      "low": "26.35",
      "close": "26.41",
      "average": "27.1897",
      "volume": "76908",
      "turnover": "2091103.74",
      "trades": "441"
    },
    {
      "date": "2023-03-10",
      "bid": "24.56",
      "ask": "24.97",
      "open": "26.66",
      "high": "26.66",
      "low": "23.55",
      "close": "24.85",
      "average": "24.6462",
      "volume": "234557",
      "turnover": "5780872.05",
      "trades": "2067"
    },
    {
      "date": "2023-03-13",
      "bid": "24.06",
      "ask": "24.12",
      "open": "25.30",
      "high": "25.50",
      "low": "23.55",
      "close": "24.04",
      "average": "24.1431",
      "volume": "113386",
      "turnover": "2737484.19",
      "trades": "811"
    },
    {
      "date": "2023-03-14",
      "bid": "23.91",
      "ask": "24.05",
      "open": "24.00",
      "high": "24.10",
      "low": "23.56",
      "close": "24.04",
      "average": "23.8029",
      "volume": "46902",
      "turnover": "1116405.14",
      "trades": "463"
    },
    {
      "date": "2023-03-15",
      "bid": "24.70",
      "ask": "24.73",
      "open": "24.51",
      "high": "27.20",
      "low": "24.32",
      "close": "24.86",
      "average": "25.397",
      "volume": "200581",
      "turnover": "5093880.42",
      "trades": "1114"
    },
    {
      "date": "2023-03-16",
      "bid": "23.96",
      "ask": "24.08",
      "open": "25.00",
      "high": "25.00",
      "low": "23.20",
      "close": "23.94",
      "average": "23.9031",
      "volume": "87000",
      "turnover": "2079567.13",
      "trades": "543"
    },
    {
      "date": "2023-03-17",
      "bid": "24.25",
      "ask": "24.39",
      "open": "24.20",
      "high": "24.75",
      "low": "24.06",
      "close": "24.39",
      "average": "24.4269",
      "volume": "85633",
      "turnover": "2092018.16",
      "trades": "317"
    },
    {
      "date": "2023-03-20",
      "bid": "23.28",
      "ask": "23.50",
      "open": "24.20",
      "high": "24.20",
      "low": "22.67",
      "close": "23.42",
      "average": "23.1803",
      "volume": "139155",
      "turnover": "3225496.79",
      "trades": "780"
    },
    {
      "date": "2023-03-21",
      "bid": "24.20",
      "ask": "24.51",
      "open": "23.47",
      "high": "25.01",
      "low": "23.45",
      "close": "24.53",
      "average": "24.3861",
      "volume": "331682",
      "turnover": "8091535.88",
      "trades": "693"
    },
    {
      "date": "2023-03-22",
      "bid": "23.30",
      "ask": "23.53",
      "open": "24.53",
      "high": "24.80",
      "low": "23.02",
      "close": "23.48",
      "average": "23.6862",
      "volume": "112425",
      "turnover": "2662920.06",
      "trades": "348"
    },
    {
      "date": "2023-03-23",
      "bid": "23.67",
      "ask": "23.80",
      "open": "23.48",
      "high": "23.90",
      "low": "22.72",
      "close": "23.65",
      "average": "22.9072",
      "volume": "107406",
      "turnover": "2462871.74",
      "trades": "270"
    },
    {
      "date": "2023-03-24",
      "bid": "22.30",
      "ask": "22.34",
      "open": "23.65",
      "high": "23.65",
      "low": "22.29",
      "close": "22.30",
      "average": "22.6039",
      "volume": "76844",
      "turnover": "1741341.18",
      "trades": "307"
    },
    {
      "date": "2023-03-27",
      "bid": "22.40",
      "ask": "22.64",
      "open": "22.51",
      "high": "22.70",
      "low": "21.60",
      "close": "22.64",
      "average": "22.094",
      "volume": "124352",
      "turnover": "2747548.85",
      "trades": "437"
    },
    {
      "date": "2023-03-28",
      "bid": "22.20",
      "ask": "22.39",
      "open": "22.68",
      "high": "23.24",
      "low": "22.08",
      "close": "22.25",
      "average": "22.8316",
      "volume": "52538",
      "turnover": "1199525.39",
      "trades": "335"
    },
    {
      "date": "2023-03-29",
      "bid": "23.15",
      "ask": "23.29",
      "open": "22.32",
      "high": "23.31",
      "low": "22.32",
      "close": "23.08",
      "average": "22.7866",
      "volume": "83353",
      "turnover": "1899333.1",
      "trades": "376"
    },
    {
      "date": "2023-03-30",
      "bid": "23.32",
      "ask": "23.40",
      "open": "23.51",
      "high": "24.32",
      "low": "23.15",
      "close": "23.42",
      "average": "23.6717",
      "volume": "200362",
      "turnover": "4742903.3",
      "trades": "470"
    },
    {
      "date": "2023-03-31",
      "bid": "24.11",
      "ask": "24.25",
      "open": "23.40",
      "high": "24.50",
      "low": "22.76",
      "close": "23.96",
      "average": "23.7213",
      "volume": "159247",
      "turnover": "3777544.16",
      "trades": "510"
    },
    {
      "date": "2023-04-03",
      "bid": "23.60",
      "ask": "23.68",
      "open": "24.34",
      "high": "24.90",
      "low": "23.30",
      "close": "23.56",
      "average": "23.9365",
      "volume": "192152",
      "turnover": "4598182.53",
      "trades": "631"
    },
    {
      "date": "2023-04-04",
      "bid": "23.62",
      "ask": "23.68",
      "open": "23.60",
      "high": "24.36",
      "low": "23.44",
      "close": "23.66",
      "average": "23.8473",
      "volume": "191421",
      "turnover": "4564141.4",
      "trades": "430"
    },
    {
      "date": "2023-04-05",
      "bid": "23.58",
      "ask": "23.74",
      "open": "23.66",
      "high": "23.88",
      "low": "23.36",
      "close": "23.62",
      "average": "23.5967",
      "volume": "63248",
      "turnover": "1492439.2",
      "trades": "203"
    },
    {
      "date": "2023-04-06",
      "bid": "23.76",
      "ask": "23.96",
      "open": "23.88",
      "high": "24.16",
      "low": "23.54",
      "close": "23.78",
      "average": "23.8557",
      "volume": "39299",
      "turnover": "937504.34",
      "trades": "161"
    },
    {
      "date": "2023-04-11",
      "bid": "25.14",
      "ask": "25.18",
      "open": "24.06",
      "high": "25.44",
      "low": "23.84",
      "close": "25.22",
      "average": "24.9833",
      "volume": "256974",
      "turnover": "6420066.62",
      "trades": "531"
    },
    {
      "date": "2023-04-12",
      "bid": "25.00",
      "ask": "25.16",
      "open": "25.24",
      "high": "25.68",
      "low": "24.10",
      "close": "25.14",
      "average": "24.9205",
      "volume": "209780",
      "turnover": "5228925.3",
      "trades": "620"
    },
    {
      "date": "2023-04-13",
      "bid": "26.04",
      "ask": "26.10",
      "open": "25.14",
      "high": "26.24",
      "low": "24.66",
      "close": "25.98",
      "average": "25.3057",
      "volume": "192559",
      "turnover": "4873035.22",
      "trades": "515"
    },
    {
      "date": "2023-04-14",
      "bid": "26.10",
      "ask": "26.12",
      "open": "26.00",
      "high": "26.90",
      "low": "25.98",
      "close": "26.30",
      "average": "26.2908",
      "volume": "159820",
      "turnover": "4203968.88",
      "trades": "554"
    },
    {
      "date": "2023-04-17",
      "bid": "24.34",
      "ask": "24.38",
      "open": "26.16",
      "high": "26.28",
      "low": "24.24",
      "close": "24.24",
      "average": "24.8302",
      "volume": "250093",
      "turnover": "6211574.35",
      "trades": "756"
    },
    {
      "date": "2023-04-18",
      "bid": "23.78",
      "ask": "23.90",
      "open": "24.48",
      "high": "24.54",
      "low": "23.58",
      "close": "23.78",
      "average": "23.9819",
      "volume": "277128",
      "turnover": "6646044.16",
      "trades": "565"
    },
    {
      "date": "2023-04-19",
      "bid": "24.28",
      "ask": "24.40",
      "open": "23.78",
      "high": "24.50",
      "low": "23.70",
      "close": "24.42",
      "average": "24.0858",
      "volume": "84158",
      "turnover": "2027015.68",
      "trades": "319"
    },
    {
      "date": "2023-04-20",
      "bid": "23.22",
      "ask": "23.60",
      "open": "24.42",
      "high": "24.42",
      "low": "23.18",
      "close": "23.18",
      "average": "23.5243",
      "volume": "139486",
      "turnover": "3281300.52",
      "trades": "497"
    },
    {
      "date": "2023-04-21",
      "bid": "22.90",
      "ask": "23.16",
      "open": "23.42",
      "high": "23.60",
      "low": "22.30",
      "close": "22.90",
      "average": "22.6492",
      "volume": "184551",
      "turnover": "4180495.08",
      "trades": "463"
    },
    {
      "date": "2023-04-24",
      "bid": "22.70",
      "ask": "22.82",
      "open": "22.94",
      "high": "23.20",
      "low": "22.40",
      "close": "22.80",
      "average": "22.6616",
      "volume": "153329",
      "turnover": "3474468.74",
      "trades": "449"
    },
    {
      "date": "2023-04-25",
      "bid": "22.56",
      "ask": "22.68",
      "open": "22.80",
      "high": "22.80",
      "low": "22.52",
      "close": "22.56",
      "average": "22.5894",
      "volume": "95103",
      "turnover": "2148321.34",
      "trades": "356"
    },
    {
      "date": "2023-04-26",
      "bid": "22.00",
      "ask": "22.04",
      "open": "22.60",
      "high": "22.96",
      "low": "21.76",
      "close": "21.98",
      "average": "22.3007",
      "volume": "149437",
      "turnover": "3332650.4",
      "trades": "539"
    },
    {
      "date": "2023-04-27",
      "bid": "22.00",
      "ask": "22.16",
      "open": "22.00",
      "high": "22.32",
      "low": "21.54",
      "close": "22.00",
      "average": "21.8757",
      "volume": "91681",
      "turnover": "2005600.8",
      "trades": "371"
    },
    {
      "date": "2023-04-28",
      "bid": "22.08",
      "ask": "22.22",
      "open": "22.16",
      "high": "23.80",
      "low": "21.90",
      "close": "22.28",
      "average": "22.4238",
      "volume": "314710",
      "turnover": "7056662.55",
      "trades": "735"
    },
    {
      "date": "2023-05-02",
      "bid": "21.94",
      "ask": "22.12",
      "open": "22.36",
      "high": "22.78",
      "low": "21.94",
      "close": "21.98",
      "average": "22.0922",
      "volume": "122084",
      "turnover": "2697103.68",
      "trades": "402"
    },
    {
      "date": "2023-05-03",
      "bid": "20.94",
      "ask": "20.98",
      "open": "22.06",
      "high": "22.14",
      "low": "20.94",
      "close": "20.96",
      "average": "21.3417",
      "volume": "199162",
      "turnover": "4247435.84",
      "trades": "619"
    },
    {
      "date": "2023-05-04",
      "bid": "20.88",
      "ask": "20.94",
      "open": "20.96",
      "high": "21.40",
      "low": "20.58",
      "close": "20.94",
      "average": "20.7909",
      "volume": "76787",
      "turnover": "1596138.76",
      "trades": "313"
    },
    {
      "date": "2023-05-05",
      "bid": "21.98",
      "ask": "22.10",
      "open": "20.94",
      "high": "22.32",
      "low": "20.60",
      "close": "22.10",
      "average": "21.6239",
      "volume": "139614",
      "turnover": "3017351.69",
      "trades": "386"
    },
    {
      "date": "2023-05-08",
      "bid": "23.26",
      "ask": "23.28",
      "open": "22.18",
      "high": "23.50",
      "low": "22.10",
      "close": "23.30",
      "average": "22.9368",
      "volume": "177729",
      "turnover": "4080359.52",
      "trades": "535"
    },
    {
      "date": "2023-05-09",
      "bid": "21.98",
      "ask": "22.00",
      "open": "23.54",
      "high": "23.54",
      "low": "21.78",
      "close": "21.84",
      "average": "22.1361",
      "volume": "126350",
      "turnover": "2799224.35",
      "trades": "459"
    },
    {
      "date": "2023-05-10",
      "bid": "17.32",
      "ask": "17.33",
      "open": "19.48",
      "high": "19.48",
      "low": "16.22",
      "close": "17.44",
      "average": "17.2563",
      "volume": "1560120",
      "turnover": "26910830.82",
      "trades": "3507"
    },
    {
      "date": "2023-05-11",
      "bid": "17.22",
      "ask": "17.40",
      "open": "17.06",
      "high": "17.81",
      "low": "16.80",
      "close": "17.27",
      "average": "17.1913",
      "volume": "510155",
      "turnover": "8770207.43",
      "trades": "797"
    },
    {
      "date": "2023-05-12",
      "bid": "17.16",
      "ask": "17.30",
      "open": "17.68",
      "high": "17.68",
      "low": "17.10",
      "close": "17.16",
      "average": "17.4351",
      "volume": "203885",
      "turnover": "3554287.41",
      "trades": "411"
    },
    {
      "date": "2023-05-15",
      "bid": "17.47",
      "ask": "17.50",
      "open": "17.16",
      "high": "17.59",
      "low": "17.16",
      "close": "17.50",
      "average": "17.395",
      "volume": "158036",
      "turnover": "2749435.48",
      "trades": "346"
    },
    {
      "date": "2023-05-16",
      "bid": "18.05",
      "ask": "18.16",
      "open": "17.99",
      "high": "19.06",
      "low": "17.72",
      "close": "18.10",
      "average": "18.4051",
      "volume": "2254078",
      "turnover": "40700668.4",
      "trades": "615"
    },
    {
      "date": "2023-05-17",
      "bid": "18.20",
      "ask": "18.33",
      "open": "18.16",
      "high": "19.01",
      "low": "18.10",
      "close": "18.30",
      "average": "18.3353",
      "volume": "62885",
      "turnover": "1151363.29",
      "trades": "142"
    },
    {
      "date": "2023-05-19",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.31",
      "high": "19.08",
      "low": "18.31",
      "close": "19.08",
      "average": "18.7051",
      "volume": "216486",
      "turnover": "4048353.72",
      "trades": "501"
    },
    {
      "date": "2023-05-22",
      "bid": "19.74",
      "ask": "19.80",
      "open": "19.19",
      "high": "19.90",
      "low": "19.00",
      "close": "19.76",
      "average": "19.3419",
      "volume": "128637",
      "turnover": "2494732.34",
      "trades": "330"
    },
    {
      "date": "2023-05-23",
      "bid": "20.56",
      "ask": "20.96",
      "open": "19.76",
      "high": "20.92",
      "low": "19.76",
      "close": "20.68",
      "average": "20.6571",
      "volume": "245948",
      "turnover": "5080803.48",
      "trades": "488"
    },
    {
      "date": "2023-05-24",
      "bid": "19.58",
      "ask": "19.69",
      "open": "20.30",
      "high": "20.38",
      "low": "18.90",
      "close": "19.55",
      "average": "19.5644",
      "volume": "352388",
      "turnover": "6896148.06",
      "trades": "644"
    },
    {
      "date": "2023-05-25",
      "bid": "19.90",
      "ask": "19.98",
      "open": "19.56",
      "high": "20.58",
      "low": "19.56",
      "close": "19.95",
      "average": "20.1826",
      "volume": "129350",
      "turnover": "2607672.13",
      "trades": "294"
    },
    {
      "date": "2023-05-26",
      "bid": "21.44",
      "ask": "21.48",
      "open": "20.00",
      "high": "21.50",
      "low": "20.00",
      "close": "21.50",
      "average": "20.9836",
      "volume": "117563",
      "turnover": "2466891.88",
      "trades": "416"
    },
    {
      "date": "2023-05-29",
      "bid": "21.68",
      "ask": "21.84",
      "open": "21.86",
      "high": "22.50",
      "low": "21.60",
      "close": "21.76",
      "average": "22.0635",
      "volume": "101032",
      "turnover": "2229123.96",
      "trades": "389"
    },
    {
      "date": "2023-05-30",
      "bid": "22.50",
      "ask": "22.66",
      "open": "22.60",
      "high": "22.90",
      "low": "22.08",
      "close": "22.62",
      "average": "22.6055",
      "volume": "121901",
      "turnover": "2755674.94",
      "trades": "431"
    },
    {
      "date": "2023-05-31",
      "bid": "22.02",
      "ask": "22.18",
      "open": "22.66",
      "high": "22.72",
      "low": "21.82",
      "close": "22.28",
      "average": "22.2603",
      "volume": "444211",
      "turnover": "9888450.02",
      "trades": "459"
    },
    {
      "date": "2023-06-01",
      "bid": "22.48",
      "ask": "22.58",
      "open": "22.30",
      "high": "22.68",
      "low": "22.00",
      "close": "22.68",
      "average": "22.2435",
      "volume": "97771",
      "turnover": "2172551.43",
      "trades": "233"
    },
    {
      "date": "2023-06-02",
      "bid": "22.86",
      "ask": "23.06",
      "open": "22.72",
      "high": "23.42",
      "low": "22.72",
      "close": "22.86",
      "average": "23.0508",
      "volume": "126005",
      "turnover": "2904513.74",
      "trades": "300"
    },
    {
      "date": "2023-06-05",
      "bid": "22.40",
      "ask": "22.50",
      "open": "22.84",
      "high": "22.84",
      "low": "21.68",
      "close": "22.42",
      "average": "22.0261",
      "volume": "134422",
      "turnover": "2960793.28",
      "trades": "323"
    },
    {
      "date": "2023-06-07",
      "bid": "21.10",
      "ask": "21.24",
      "open": "22.42",
      "high": "22.46",
      "low": "20.98",
      "close": "21.22",
      "average": "21.5738",
      "volume": "165373",
      "turnover": "3567930.4",
      "trades": "435"
    },
    {
      "date": "2023-06-08",
      "bid": "20.50",
      "ask": "20.56",
      "open": "21.22",
      "high": "21.22",
      "low": "20.24",
      "close": "20.50",
      "average": "20.5722",
      "volume": "154467",
      "turnover": "3175317.18",
      "trades": "332"
    },
    {
      "date": "2023-06-09",
      "bid": "20.42",
      "ask": "20.54",
      "open": "20.52",
      "high": "20.56",
      "low": "20.26",
      "close": "20.50",
      "average": "20.3975",
      "volume": "107401",
      "turnover": "2191014.17",
      "trades": "165"
    },
    {
      "date": "2023-06-12",
      "bid": "21.54",
      "ask": "22.00",
      "open": "20.50",
      "high": "21.98",
      "low": "20.50",
      "close": "21.48",
      "average": "21.253",
      "volume": "398913",
      "turnover": "8478104.84",
      "trades": "471"
    },
    {
      "date": "2023-06-13",
      "bid": "21.28",
      "ask": "21.52",
      "open": "21.48",
      "high": "21.60",
      "low": "21.22",
      "close": "21.36",
      "average": "21.4039",
      "volume": "152830",
      "turnover": "3271962.38",
      "trades": "362"
    },
    {
      "date": "2023-06-14",
      "bid": "21.28",
      "ask": "21.38",
      "open": "21.36",
      "high": "21.40",
      "low": "20.94",
      "close": "21.40",
      "average": "21.1585",
      "volume": "58771",
      "turnover": "1249739.98",
      "trades": "141"
    },
    {
      "date": "2023-06-15",
      "bid": "21.38",
      "ask": "21.42",
      "open": "21.40",
      "high": "21.46",
      "low": "21.08",
      "close": "21.40",
      "average": "21.2453",
      "volume": "41659",
      "turnover": "885056.24",
      "trades": "162"
    },
    {
      "date": "2023-06-16",
      "bid": "21.18",
      "ask": "21.26",
      "open": "21.40",
      "high": "21.40",
      "low": "20.84",
      "close": "21.20",
      "average": "21.0596",
      "volume": "55480",
      "turnover": "1168386.44",
      "trades": "164"
    },
    {
      "date": "2023-06-19",
      "bid": "20.60",
      "ask": "20.70",
      "open": "21.02",
      "high": "21.44",
      "low": "20.08",
      "close": "20.56",
      "average": "20.8866",
      "volume": "144010",
      "turnover": "3006443.12",
      "trades": "387"
    },
    {
      "date": "2023-06-20",
      "bid": "20.70",
      "ask": "20.86",
      "open": "20.56",
      "high": "20.94",
      "low": "20.44",
      "close": "20.90",
      "average": "20.7263",
      "volume": "86951",
      "turnover": "1806530.15",
      "trades": "187"
    },
    {
      "date": "2023-06-21",
      "bid": "20.88",
      "ask": "21.00",
      "open": "21.38",
      "high": "21.38",
      "low": "20.20",
      "close": "20.98",
      "average": "20.5966",
      "volume": "141033",
      "turnover": "2904760.34",
      "trades": "233"
    },
    {
      "date": "2023-06-22",
      "bid": "20.52",
      "ask": "20.76",
      "open": "21.00",
      "high": "21.14",
      "low": "20.62",
      "close": "20.74",
      "average": "20.87",
      "volume": "46702",
      "turnover": "974673.06",
      "trades": "181"
    },
    {
      "date": "2023-06-26",
      "bid": "20.64",
      "ask": "20.72",
      "open": "20.74",
      "high": "20.92",
      "low": "20.50",
      "close": "20.74",
      "average": "20.7271",
      "volume": "59047",
      "turnover": "1222426.02",
      "trades": "226"
    },
    {
      "date": "2023-06-27",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.74",
      "high": "20.74",
      "low": "20.50",
      "close": "20.64",
      "average": "20.6302",
      "volume": "41657",
      "turnover": "859391.74",
      "trades": "123"
    },
    {
      "date": "2023-06-28",
      "bid": "22.04",
      "ask": "22.10",
      "open": "20.80",
      "high": "22.32",
      "low": "20.66",
      "close": "22.10",
      "average": "21.5923",
      "volume": "180659",
      "turnover": "3900845.12",
      "trades": "283"
    },
    {
      "date": "2023-06-29",
      "bid": "21.14",
      "ask": "21.20",
      "open": "22.06",
      "high": "22.10",
      "low": "20.94",
      "close": "21.20",
      "average": "21.4375",
      "volume": "76517",
      "turnover": "1640333.52",
      "trades": "182"
    },
    {
      "date": "2023-06-30",
      "bid": "22.02",
      "ask": "22.36",
      "open": "21.20",
      "high": "22.32",
      "low": "21.14",
      "close": "22.06",
      "average": "21.6939",
      "volume": "138036",
      "turnover": "2994536.06",
      "trades": "279"
    },
    {
      "date": "2023-07-03",
      "bid": "21.54",
      "ask": "21.64",
      "open": "22.14",
      "high": "22.36",
      "low": "21.50",
      "close": "21.60",
      "average": "21.8654",
      "volume": "49529",
      "turnover": "1083156.06",
      "trades": "339"
    },
    {
      "date": "2023-07-04",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.60",
      "high": "22.00",
      "low": "21.60",
      "close": "22.00",
      "average": "21.8298",
      "volume": "9920",
      "turnover": "216551.36",
      "trades": "138"
    },
    {
      "date": "2023-07-05",
      "bid": "21.24",
      "ask": "21.42",
      "open": "22.00",
      "high": "22.22",
      "low": "21.24",
      "close": "21.26",
      "average": "21.39",
      "volume": "28330",
      "turnover": "605979.2",
      "trades": "131"
    },
    {
      "date": "2023-07-06",
      "bid": "20.46",
      "ask": "20.62",
      "open": "22.00",
      "high": "22.00",
      "low": "20.42",
      "close": "20.50",
      "average": "20.92",
      "volume": "57328",
      "turnover": "1198777.15",
      "trades": "147"
    },
    {
      "date": "2023-07-07",
      "bid": "20.74",
      "ask": "20.92",
      "open": "20.50",
      "high": "21.02",
      "low": "20.00",
      "close": "20.80",
      "average": "20.4714",
      "volume": "36475",
      "turnover": "746695.4",
      "trades": "116"
    },
    {
      "date": "2023-07-10",
      "bid": "20.56",
      "ask": "20.72",
      "open": "20.72",
      "high": "21.06",
      "low": "20.54",
      "close": "20.58",
      "average": "20.7818",
      "volume": "10739",
      "turnover": "223175.66",
      "trades": "96"
    },
    {
      "date": "2023-07-11",
      "bid": "20.72",
      "ask": "20.78",
      "open": "20.58",
      "high": "21.02",
      "low": "20.58",
      "close": "20.60",
      "average": "20.7194",
      "volume": "16756",
      "turnover": "347174.68",
      "trades": "99"
    },
    {
      "date": "2023-07-12",
      "bid": "21.60",
      "ask": "21.62",
      "open": "20.60",
      "high": "21.68",
      "low": "20.50",
      "close": "21.62",
      "average": "21.1015",
      "volume": "44400",
      "turnover": "936904.98",
      "trades": "152"
    },
    {
      "date": "2023-07-13",
      "bid": "21.64",
      "ask": "21.90",
      "open": "21.62",
      "high": "21.98",
      "low": "21.32",
      "close": "21.76",
      "average": "21.6011",
      "volume": "18865",
      "turnover": "407505.26",
      "trades": "89"
    },
    {
      "date": "2023-07-14",
      "bid": "21.02",
      "ask": "21.60",
      "open": "21.76",
      "high": "21.86",
      "low": "21.20",
      "close": "21.48",
      "average": "21.5515",
      "volume": "213217",
      "turnover": "4604057.48",
      "trades": "122"
    },
    {
      "date": "2023-07-17",
      "bid": "20.58",
      "ask": "20.66",
      "open": "21.48",
      "high": "21.48",
      "low": "20.54",
      "close": "20.58",
      "average": "20.7852",
      "volume": "56930",
      "turnover": "1184112.76",
      "trades": "155"
    },
    {
      "date": "2023-07-18",
      "bid": "20.58",
      "ask": "20.82",
      "open": "21.00",
      "high": "21.02",
      "low": "20.48",
      "close": "20.62",
      "average": "20.6338",
      "volume": "27149",
      "turnover": "560187.34",
      "trades": "102"
    },
    {
      "date": "2023-07-19",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.62",
      "high": "20.98",
      "low": "20.48",
      "close": "20.54",
      "average": "20.6465",
      "volume": "32148",
      "turnover": "663743.92",
      "trades": "154"
    },
    {
      "date": "2023-07-20",
      "bid": "20.54",
      "ask": "20.56",
      "open": "20.58",
      "high": "20.84",
      "low": "20.24",
      "close": "20.54",
      "average": "20.4367",
      "volume": "32055",
      "turnover": "655098.02",
      "trades": "146"
    },
    {
      "date": "2023-07-21",
      "bid": "20.32",
      "ask": "20.36",
      "open": "20.52",
      "high": "20.52",
      "low": "19.69",
      "close": "20.40",
      "average": "20.0924",
      "volume": "94840",
      "turnover": "1905627.9",
      "trades": "184"
    },
    {
      "date": "2023-07-24",
      "bid": "20.34",
      "ask": "20.48",
      "open": "20.40",
      "high": "20.48",
      "low": "20.20",
      "close": "20.48",
      "average": "20.325",
      "volume": "19147",
      "turnover": "389019.9",
      "trades": "100"
    },
    {
      "date": "2023-07-25",
      "bid": "20.96",
      "ask": "21.08",
      "open": "20.48",
      "high": "21.16",
      "low": "20.22",
      "close": "21.08",
      "average": "20.6518",
      "volume": "27386",
      "turnover": "564976.37",
      "trades": "133"
    },
    {
      "date": "2023-07-26",
      "bid": "20.84",
      "ask": "20.90",
      "open": "20.78",
      "high": "20.96",
      "low": "20.06",
      "close": "20.84",
      "average": "20.6201",
      "volume": "30361",
      "turnover": "626045.98",
      "trades": "114"
    },
    {
      "date": "2023-07-27",
      "bid": "20.34",
      "ask": "20.38",
      "open": "20.86",
      "high": "21.00",
      "low": "20.32",
      "close": "20.56",
      "average": "20.6337",
      "volume": "122228",
      "turnover": "2520981.36",
      "trades": "193"
    },
    {
      "date": "2023-07-28",
      "bid": "20.46",
      "ask": "20.56",
      "open": "20.56",
      "high": "20.64",
      "low": "20.12",
      "close": "20.56",
      "average": "20.3328",
      "volume": "28169",
      "turnover": "572759.94",
      "trades": "122"
    },
    {
      "date": "2023-07-31",
      "bid": "20.30",
      "ask": "20.36",
      "open": "20.56",
      "high": "20.56",
      "low": "20.30",
      "close": "20.30",
      "average": "20.3382",
      "volume": "18719",
      "turnover": "380711.08",
      "trades": "114"
    },
    {
      "date": "2023-08-01",
      "bid": "20.30",
      "ask": "20.56",
      "open": "20.30",
      "high": "20.54",
      "low": "20.00",
      "close": "20.40",
      "average": "20.2046",
      "volume": "100589",
      "turnover": "2032855.38",
      "trades": "128"
    },
    {
      "date": "2023-08-02",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.02",
      "high": "20.60",
      "low": "20.02",
      "close": "20.34",
      "average": "20.2777",
      "volume": "18583",
      "turnover": "376821.42",
      "trades": "131"
    },
    {
      "date": "2023-08-03",
      "bid": "20.44",
      "ask": "20.70",
      "open": "20.34",
      "high": "20.62",
      "low": "20.18",
      "close": "20.46",
      "average": "20.4441",
      "volume": "18740",
      "turnover": "383102.14",
      "trades": "81"
    },
    {
      "date": "2023-08-04",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.48",
      "high": "20.70",
      "low": "20.46",
      "close": "20.70",
      "average": "20.5177",
      "volume": "4386",
      "turnover": "89990.52",
      "trades": "56"
    },
    {
      "date": "2023-08-07",
      "bid": "20.50",
      "ask": "20.54",
      "open": "20.70",
      "high": "20.74",
      "low": "20.38",
      "close": "20.50",
      "average": "20.4661",
      "volume": "85998",
      "turnover": "1760070.54",
      "trades": "112"
    },
    {
      "date": "2023-08-08",
      "bid": "20.64",
      "ask": "20.68",
      "open": "20.00",
      "high": "20.78",
      "low": "19.88",
      "close": "20.78",
      "average": "20.3968",
      "volume": "58324",
      "turnover": "1189259.84",
      "trades": "147"
    },
    {
      "date": "2023-08-09",
      "bid": "21.34",
      "ask": "21.60",
      "open": "19.99",
      "high": "21.82",
      "low": "19.92",
      "close": "21.70",
      "average": "20.7888",
      "volume": "74815",
      "turnover": "1556173.44",
      "trades": "251"
    },
    {
      "date": "2023-08-10",
      "bid": "22.88",
      "ask": "22.98",
      "open": "21.80",
      "high": "23.44",
      "low": "21.70",
      "close": "23.12",
      "average": "22.8118",
      "volume": "222057",
      "turnover": "5065512.62",
      "trades": "509"
    },
    {
      "date": "2023-08-11",
      "bid": "22.48",
      "ask": "22.60",
      "open": "23.50",
      "high": "23.50",
      "low": "22.38",
      "close": "22.38",
      "average": "22.8771",
      "volume": "40443",
      "turnover": "925220.42",
      "trades": "183"
    },
    {
      "date": "2023-08-14",
      "bid": "22.40",
      "ask": "22.56",
      "open": "22.80",
      "high": "23.56",
      "low": "22.22",
      "close": "22.48",
      "average": "23.0092",
      "volume": "83591",
      "turnover": "1923363.12",
      "trades": "219"
    },
    {
      "date": "2023-08-15",
      "bid": "22.40",
      "ask": "22.54",
      "open": "23.50",
      "high": "23.50",
      "low": "22.38",
      "close": "22.48",
      "average": "22.7023",
      "volume": "43835",
      "turnover": "995154.14",
      "trades": "169"
    },
    {
      "date": "2023-08-16",
      "bid": "22.00",
      "ask": "22.16",
      "open": "22.48",
      "high": "22.48",
      "low": "22.00",
      "close": "22.10",
      "average": "22.1278",
      "volume": "23322",
      "turnover": "516064.48",
      "trades": "92"
    },
    {
      "date": "2023-08-17",
      "bid": "20.98",
      "ask": "21.06",
      "open": "22.10",
      "high": "22.10",
      "low": "20.98",
      "close": "21.06",
      "average": "21.337",
      "volume": "51157",
      "turnover": "1091547.87",
      "trades": "155"
    },
    {
      "date": "2023-08-18",
      "bid": "21.16",
      "ask": "21.22",
      "open": "21.48",
      "high": "21.48",
      "low": "20.76",
      "close": "21.16",
      "average": "20.9723",
      "volume": "17787",
      "turnover": "373034.04",
      "trades": "93"
    },
    {
      "date": "2023-08-21",
      "bid": "20.52",
      "ask": "20.70",
      "open": "21.16",
      "high": "21.20",
      "low": "20.40",
      "close": "20.70",
      "average": "20.6182",
      "volume": "39897",
      "turnover": "822604.1",
      "trades": "135"
    },
    {
      "date": "2023-08-22",
      "bid": "20.52",
      "ask": "20.80",
      "open": "20.58",
      "high": "20.72",
      "low": "20.38",
      "close": "20.52",
      "average": "20.4938",
      "volume": "40329",
      "turnover": "826493.18",
      "trades": "131"
    },
    {
      "date": "2023-08-23",
      "bid": "20.76",
      "ask": "20.92",
      "open": "20.52",
      "high": "20.92",
      "low": "20.46",
      "close": "20.92",
      "average": "20.5598",
      "volume": "41491",
      "turnover": "853048.42",
      "trades": "103"
    },
    {
      "date": "2023-08-24",
      "bid": "20.54",
      "ask": "20.58",
      "open": "20.92",
      "high": "20.92",
      "low": "20.52",
      "close": "20.60",
      "average": "20.7182",
      "volume": "9898",
      "turnover": "205068.92",
      "trades": "99"
    },
    {
      "date": "2023-08-25",
      "bid": "20.52",
      "ask": "20.60",
      "open": "20.40",
      "high": "20.76",
      "low": "19.80",
      "close": "20.50",
      "average": "20.3864",
      "volume": "50526",
      "turnover": "1030042.38",
      "trades": "168"
    },
    {
      "date": "2023-08-28",
      "bid": "20.60",
      "ask": "20.72",
      "open": "20.42",
      "high": "20.72",
      "low": "20.26",
      "close": "20.60",
      "average": "20.4198",
      "volume": "44410",
      "turnover": "906841.28",
      "trades": "85"
    },
    {
      "date": "2023-08-29",
      "bid": "20.58",
      "ask": "20.60",
      "open": "20.60",
      "high": "20.88",
      "low": "20.48",
      "close": "20.58",
      "average": "20.5015",
      "volume": "619045",
      "turnover": "12690973.2",
      "trades": "72"
    },
    {
      "date": "2023-08-30",
      "bid": "20.48",
      "ask": "20.54",
      "open": "20.58",
      "high": "20.72",
      "low": "20.40",
      "close": "20.54",
      "average": "20.5103",
      "volume": "9534",
      "turnover": "195545.08",
      "trades": "79"
    },
    {
      "date": "2023-08-31",
      "bid": "19.84",
      "ask": "20.44",
      "open": "20.54",
      "high": "20.72",
      "low": "19.58",
      "close": "19.86",
      "average": "20.1024",
      "volume": "112230",
      "turnover": "2256087.25",
      "trades": "270"
    },
    {
      "date": "2023-09-01",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.68",
      "high": "20.68",
      "low": "19.92",
      "close": "20.10",
      "average": "20.1944",
      "volume": "17555",
      "turnover": "354512.77",
      "trades": "77"
    },
    {
      "date": "2023-09-04",
      "bid": "19.31",
      "ask": "19.44",
      "open": "20.10",
      "high": "20.58",
      "low": "19.25",
      "close": "19.25",
      "average": "19.8097",
      "volume": "45184",
      "turnover": "895081.88",
      "trades": "196"
    },
    {
      "date": "2023-09-05",
      "bid": "20.46",
      "ask": "20.60",
      "open": "19.34",
      "high": "20.66",
      "low": "19.34",
      "close": "20.40",
      "average": "20.1979",
      "volume": "35495",
      "turnover": "716925.58",
      "trades": "174"
    },
    {
      "date": "2023-09-06",
      "bid": "20.18",
      "ask": "20.24",
      "open": "20.40",
      "high": "20.50",
      "low": "20.00",
      "close": "20.36",
      "average": "20.1979",
      "volume": "21669",
      "turnover": "437668.76",
      "trades": "114"
    },
    {
      "date": "2023-09-07",
      "bid": "19.61",
      "ask": "19.97",
      "open": "20.36",
      "high": "20.82",
      "low": "19.54",
      "close": "19.60",
      "average": "20.1529",
      "volume": "46822",
      "turnover": "943597.33",
      "trades": "151"
    },
    {
      "date": "2023-09-08",
      "bid": "19.31",
      "ask": "19.37",
      "open": "19.54",
      "high": "19.87",
      "low": "19.26",
      "close": "19.26",
      "average": "19.5295",
      "volume": "38347",
      "turnover": "748896.1",
      "trades": "250"
    },
    {
      "date": "2023-09-11",
      "bid": "19.37",
      "ask": "19.50",
      "open": "19.27",
      "high": "20.22",
      "low": "19.12",
      "close": "19.38",
      "average": "19.6022",
      "volume": "87211",
      "turnover": "1709531.35",
      "trades": "221"
    },
    {
      "date": "2023-09-12",
      "bid": "19.27",
      "ask": "19.36",
      "open": "19.12",
      "high": "19.84",
      "low": "19.12",
      "close": "19.22",
      "average": "19.4299",
      "volume": "18299",
      "turnover": "355445.37",
      "trades": "90"
    },
    {
      "date": "2023-09-13",
      "bid": "19.22",
      "ask": "19.31",
      "open": "19.22",
      "high": "19.61",
      "low": "19.20",
      "close": "19.20",
      "average": "19.3391",
      "volume": "18822",
      "turnover": "364000.28",
      "trades": "118"
    },
    {
      "date": "2023-09-14",
      "bid": "20.10",
      "ask": "20.12",
      "open": "19.21",
      "high": "20.30",
      "low": "19.21",
      "close": "20.30",
      "average": "19.9664",
      "volume": "25128",
      "turnover": "501704.65",
      "trades": "155"
    },
    {
      "date": "2023-09-15",
      "bid": "20.14",
      "ask": "20.38",
      "open": "20.48",
      "high": "20.48",
      "low": "19.82",
      "close": "20.18",
      "average": "20.2397",
      "volume": "36964",
      "turnover": "748096.7",
      "trades": "123"
    },
    {
      "date": "2023-09-18",
      "bid": "19.52",
      "ask": "19.55",
      "open": "20.18",
      "high": "20.50",
      "low": "19.40",
      "close": "19.41",
      "average": "19.5936",
      "volume": "26538",
      "turnover": "519974.81",
      "trades": "184"
    },
    {
      "date": "2023-09-19",
      "bid": "19.51",
      "ask": "19.69",
      "open": "19.41",
      "high": "20.04",
      "low": "19.41",
      "close": "19.52",
      "average": "19.7695",
      "volume": "26892",
      "turnover": "531639.36",
      "trades": "130"
    },
    {
      "date": "2023-09-20",
      "bid": "19.84",
      "ask": "19.90",
      "open": "19.52",
      "high": "20.38",
      "low": "19.52",
      "close": "19.90",
      "average": "19.8025",
      "volume": "61088",
      "turnover": "1213648.44",
      "trades": "107"
    },
    {
      "date": "2023-09-21",
      "bid": "19.80",
      "ask": "19.92",
      "open": "19.90",
      "high": "20.32",
      "low": "19.77",
      "close": "19.77",
      "average": "19.9693",
      "volume": "36031",
      "turnover": "719512.34",
      "trades": "130"
    },
    {
      "date": "2023-09-22",
      "bid": "19.20",
      "ask": "19.45",
      "open": "19.77",
      "high": "19.77",
      "low": "19.00",
      "close": "19.45",
      "average": "19.2587",
      "volume": "27808",
      "turnover": "535546.43",
      "trades": "144"
    },
    {
      "date": "2023-09-25",
      "bid": "19.02",
      "ask": "19.29",
      "open": "19.36",
      "high": "19.43",
      "low": "18.78",
      "close": "19.04",
      "average": "18.9389",
      "volume": "22355",
      "turnover": "423379.68",
      "trades": "146"
    },
    {
      "date": "2023-09-26",
      "bid": "19.11",
      "ask": "19.25",
      "open": "20.00",
      "high": "20.00",
      "low": "19.10",
      "close": "19.11",
      "average": "19.4444",
      "volume": "22374",
      "turnover": "435048.87",
      "trades": "111"
    },
    {
      "date": "2023-09-27",
      "bid": "18.84",
      "ask": "18.95",
      "open": "19.11",
      "high": "19.91",
      "low": "18.74",
      "close": "18.94",
      "average": "19.2439",
      "volume": "30024",
      "turnover": "577778.14",
      "trades": "150"
    },
    {
      "date": "2023-09-28",
      "bid": "19.23",
      "ask": "19.36",
      "open": "18.94",
      "high": "19.50",
      "low": "18.70",
      "close": "19.36",
      "average": "19.0162",
      "volume": "15885",
      "turnover": "302071.74",
      "trades": "80"
    },
    {
      "date": "2023-09-29",
      "bid": "19.40",
      "ask": "19.49",
      "open": "19.45",
      "high": "19.75",
      "low": "19.40",
      "close": "19.40",
      "average": "19.5313",
      "volume": "22734",
      "turnover": "444024.08",
      "trades": "78"
    },
    {
      "date": "2023-10-02",
      "bid": "19.11",
      "ask": "19.15",
      "open": "19.40",
      "high": "19.72",
      "low": "19.07",
      "close": "19.15",
      "average": "19.4181",
      "volume": "10089",
      "turnover": "195909.36",
      "trades": "92"
    },
    {
      "date": "2023-10-03",
      "bid": "19.04",
      "ask": "19.08",
      "open": "19.17",
      "high": "19.56",
      "low": "18.97",
      "close": "19.08",
      "average": "19.2391",
      "volume": "24388",
      "turnover": "469202.53",
      "trades": "123"
    },
    {
      "date": "2023-10-04",
      "bid": "19.89",
      "ask": "19.98",
      "open": "19.02",
      "high": "20.50",
      "low": "18.52",
      "close": "20.50",
      "average": "19.413",
      "volume": "526158",
      "turnover": "10021219.16",
      "trades": "175"
    },
    {
      "date": "2023-10-05",
      "bid": "20.14",
      "ask": "20.20",
      "open": "20.70",
      "high": "20.82",
      "low": "19.80",
      "close": "20.32",
      "average": "20.4715",
      "volume": "41308",
      "turnover": "845637.04",
      "trades": "150"
    },
    {
      "date": "2023-10-06",
      "bid": "20.56",
      "ask": "20.72",
      "open": "20.92",
      "high": "20.92",
      "low": "19.81",
      "close": "20.76",
      "average": "20.5146",
      "volume": "33616",
      "turnover": "689618.67",
      "trades": "108"
    },
    {
      "date": "2023-10-09",
      "bid": "21.00",
      "ask": "21.08",
      "open": "20.76",
      "high": "21.40",
      "low": "20.58",
      "close": "20.98",
      "average": "21.1174",
      "volume": "70780",
      "turnover": "1494691.62",
      "trades": "193"
    },
    {
      "date": "2023-10-10",
      "bid": "21.00",
      "ask": "21.18",
      "open": "21.00",
      "high": "21.82",
      "low": "20.52",
      "close": "21.20",
      "average": "21.1328",
      "volume": "43333",
      "turnover": "915841.58",
      "trades": "159"
    },
    {
      "date": "2023-10-11",
      "bid": "21.00",
      "ask": "21.02",
      "open": "20.50",
      "high": "21.76",
      "low": "20.50",
      "close": "21.04",
      "average": "21.0952",
      "volume": "34923",
      "turnover": "736710.32",
      "trades": "132"
    },
    {
      "date": "2023-10-12",
      "bid": "20.90",
      "ask": "21.22",
      "open": "20.52",
      "high": "21.74",
      "low": "20.52",
      "close": "21.18",
      "average": "21.0331",
      "volume": "35295",
      "turnover": "742364.58",
      "trades": "189"
    },
    {
      "date": "2023-10-13",
      "bid": "20.74",
      "ask": "20.82",
      "open": "21.18",
      "high": "21.18",
      "low": "20.72",
      "close": "20.82",
      "average": "20.9681",
      "volume": "24583",
      "turnover": "515458.94",
      "trades": "116"
    },
    {
      "date": "2023-10-16",
      "bid": "20.68",
      "ask": "20.84",
      "open": "20.82",
      "high": "21.02",
      "low": "20.42",
      "close": "20.52",
      "average": "20.603",
      "volume": "46417",
      "turnover": "956330.58",
      "trades": "161"
    },
    {
      "date": "2023-10-17",
      "bid": "20.48",
      "ask": "20.50",
      "open": "20.52",
      "high": "20.52",
      "low": "19.85",
      "close": "20.52",
      "average": "20.2858",
      "volume": "42273",
      "turnover": "857541.68",
      "trades": "126"
    },
    {
      "date": "2023-10-18",
      "bid": "20.04",
      "ask": "20.06",
      "open": "20.52",
      "high": "21.06",
      "low": "19.92",
      "close": "20.10",
      "average": "20.4767",
      "volume": "312182",
      "turnover": "6392306.08",
      "trades": "115"
    },
    {
      "date": "2023-10-19",
      "bid": "19.42",
      "ask": "19.66",
      "open": "20.10",
      "high": "20.10",
      "low": "19.11",
      "close": "19.43",
      "average": "19.6365",
      "volume": "47170",
      "turnover": "926251.84",
      "trades": "185"
    },
    {
      "date": "2023-10-20",
      "bid": "19.12",
      "ask": "19.34",
      "open": "19.43",
      "high": "19.76",
      "low": "19.03",
      "close": "19.10",
      "average": "19.2922",
      "volume": "25930",
      "turnover": "500246.69",
      "trades": "134"
    },
    {
      "date": "2023-10-23",
      "bid": "18.67",
      "ask": "18.86",
      "open": "19.03",
      "high": "19.21",
      "low": "18.29",
      "close": "18.67",
      "average": "18.8936",
      "volume": "29894",
      "turnover": "564806.12",
      "trades": "145"
    },
    {
      "date": "2023-10-24",
      "bid": "19.00",
      "ask": "19.02",
      "open": "18.67",
      "high": "19.13",
      "low": "18.64",
      "close": "19.09",
      "average": "18.8576",
      "volume": "23146",
      "turnover": "436477.55",
      "trades": "106"
    },
    {
      "date": "2023-10-25",
      "bid": "18.31",
      "ask": "18.71",
      "open": "19.09",
      "high": "19.18",
      "low": "18.11",
      "close": "18.41",
      "average": "18.5651",
      "volume": "39084",
      "turnover": "725599.75",
      "trades": "184"
    },
    {
      "date": "2023-10-26",
      "bid": "17.85",
      "ask": "17.97",
      "open": "18.30",
      "high": "18.35",
      "low": "17.75",
      "close": "18.01",
      "average": "17.9918",
      "volume": "24149",
      "turnover": "434484.59",
      "trades": "142"
    },
    {
      "date": "2023-10-27",
      "bid": "18.04",
      "ask": "18.13",
      "open": "18.01",
      "high": "18.40",
      "low": "18.01",
      "close": "18.03",
      "average": "18.1783",
      "volume": "6968",
      "turnover": "126666.18",
      "trades": "70"
    },
    {
      "date": "2023-10-30",
      "bid": "17.30",
      "ask": "17.31",
      "open": "18.03",
      "high": "18.43",
      "low": "16.81",
      "close": "17.22",
      "average": "17.5093",
      "volume": "78929",
      "turnover": "1381990.99",
      "trades": "277"
    },
    {
      "date": "2023-10-31",
      "bid": "17.61",
      "ask": "17.67",
      "open": "17.25",
      "high": "17.70",
      "low": "17.25",
      "close": "17.55",
      "average": "17.5472",
      "volume": "20871",
      "turnover": "366226.92",
      "trades": "97"
    },
    {
      "date": "2023-11-01",
      "bid": "16.90",
      "ask": "16.91",
      "open": "17.55",
      "high": "17.69",
      "low": "16.81",
      "close": "16.81",
      "average": "17.1351",
      "volume": "22245",
      "turnover": "381169.54",
      "trades": "184"
    },
    {
      "date": "2023-11-02",
      "bid": "18.13",
      "ask": "18.20",
      "open": "16.82",
      "high": "18.62",
      "low": "16.82",
      "close": "18.02",
      "average": "17.8592",
      "volume": "57269",
      "turnover": "1022013.78",
      "trades": "164"
    },
    {
      "date": "2023-11-03",
      "bid": "18.24",
      "ask": "18.38",
      "open": "18.11",
      "high": "18.75",
      "low": "18.04",
      "close": "18.39",
      "average": "18.4032",
      "volume": "24497",
      "turnover": "450824.58",
      "trades": "101"
    },
    {
      "date": "2023-11-06",
      "bid": "17.90",
      "ask": "18.11",
      "open": "19.16",
      "high": "19.24",
      "low": "17.90",
      "close": "17.91",
      "average": "18.3997",
      "volume": "45484",
      "turnover": "837019.53",
      "trades": "161"
    },
    {
      "date": "2023-11-07",
      "bid": "17.53",
      "ask": "17.57",
      "open": "17.91",
      "high": "17.91",
      "low": "17.32",
      "close": "17.56",
      "average": "17.5931",
      "volume": "22379",
      "turnover": "393716.07",
      "trades": "116"
    },
    {
      "date": "2023-11-08",
      "bid": "17.15",
      "ask": "17.19",
      "open": "17.60",
      "high": "17.79",
      "low": "17.02",
      "close": "17.18",
      "average": "17.3003",
      "volume": "31801",
      "turnover": "550167.87",
      "trades": "132"
    },
    {
      "date": "2023-11-09",
      "bid": "18.10",
      "ask": "18.20",
      "open": "17.18",
      "high": "18.62",
      "low": "17.17",
      "close": "18.36",
      "average": "17.8675",
      "volume": "79378",
      "turnover": "1418285.53",
      "trades": "140"
    },
    {
      "date": "2023-11-10",
      "bid": "17.88",
      "ask": "18.45",
      "open": "18.30",
      "high": "18.57",
      "low": "17.62",
      "close": "18.19",
      "average": "18.1111",
      "volume": "60506",
      "turnover": "1095431.63",
      "trades": "135"
    },
    {
      "date": "2023-11-13",
      "bid": "18.10",
      "ask": "18.27",
      "open": "18.50",
      "high": "18.88",
      "low": "18.07",
      "close": "18.27",
      "average": "18.1814",
      "volume": "25199",
      "turnover": "458154.29",
      "trades": "88"
    },
    {
      "date": "2023-11-14",
      "bid": "19.74",
      "ask": "19.88",
      "open": "18.27",
      "high": "19.99",
      "low": "18.27",
      "close": "19.99",
      "average": "19.186",
      "volume": "49533",
      "turnover": "950339.14",
      "trades": "173"
    },
    {
      "date": "2023-11-15",
      "bid": "19.24",
      "ask": "19.35",
      "open": "19.12",
      "high": "19.61",
      "low": "18.16",
      "close": "19.35",
      "average": "18.7016",
      "volume": "212896",
      "turnover": "3981488.42",
      "trades": "425"
    },
    {
      "date": "2023-11-16",
      "bid": "18.61",
      "ask": "18.69",
      "open": "19.49",
      "high": "19.50",
      "low": "18.60",
      "close": "18.73",
      "average": "18.9805",
      "volume": "38701",
      "turnover": "734563.96",
      "trades": "150"
    },
    {
      "date": "2023-11-17",
      "bid": "19.06",
      "ask": "19.15",
      "open": "18.73",
      "high": "19.94",
      "low": "18.73",
      "close": "19.47",
      "average": "19.2967",
      "volume": "116259",
      "turnover": "2243417.06",
      "trades": "205"
    },
    {
      "date": "2023-11-20",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.47",
      "high": "19.94",
      "low": "19.07",
      "close": "19.20",
      "average": "19.3026",
      "volume": "20000",
      "turnover": "386051.63",
      "trades": "108"
    },
    {
      "date": "2023-11-21",
      "bid": "18.38",
      "ask": "18.45",
      "open": "19.20",
      "high": "19.21",
      "low": "18.36",
      "close": "18.36",
      "average": "18.8381",
      "volume": "35775",
      "turnover": "673930.45",
      "trades": "172"
    },
    {
      "date": "2023-11-22",
      "bid": "18.40",
      "ask": "18.47",
      "open": "18.35",
      "high": "18.80",
      "low": "18.06",
      "close": "18.40",
      "average": "18.3684",
      "volume": "23323",
      "turnover": "428406.37",
      "trades": "114"
    },
    {
      "date": "2023-11-23",
      "bid": "17.98",
      "ask": "18.00",
      "open": "18.90",
      "high": "18.92",
      "low": "17.96",
      "close": "17.96",
      "average": "18.3369",
      "volume": "22473",
      "turnover": "412088.48",
      "trades": "138"
    },
    {
      "date": "2023-11-24",
      "bid": "17.96",
      "ask": "18.10",
      "open": "17.91",
      "high": "18.10",
      "low": "17.58",
      "close": "17.96",
      "average": "17.8787",
      "volume": "32036",
      "turnover": "572763.08",
      "trades": "132"
    },
    {
      "date": "2023-11-27",
      "bid": "18.06",
      "ask": "18.07",
      "open": "17.51",
      "high": "18.05",
      "low": "17.50",
      "close": "17.86",
      "average": "18.0066",
      "volume": "653271",
      "turnover": "11763173.18",
      "trades": "156"
    },
    {
      "date": "2023-11-28",
      "bid": "18.00",
      "ask": "18.14",
      "open": "17.86",
      "high": "18.38",
      "low": "17.86",
      "close": "18.01",
      "average": "18.1879",
      "volume": "27048",
      "turnover": "491946.56",
      "trades": "145"
    },
    {
      "date": "2023-11-29",
      "bid": "18.00",
      "ask": "18.05",
      "open": "17.86",
      "high": "18.75",
      "low": "17.86",
      "close": "18.05",
      "average": "18.1841",
      "volume": "30042",
      "turnover": "546230.69",
      "trades": "127"
    },
    {
      "date": "2023-11-30",
      "bid": "18.10",
      "ask": "18.27",
      "open": "17.91",
      "high": "18.57",
      "low": "17.86",
      "close": "18.57",
      "average": "18.1527",
      "volume": "56786",
      "turnover": "1030821.86",
      "trades": "151"
    },
    {
      "date": "2023-12-01",
      "bid": "18.17",
      "ask": "18.33",
      "open": "18.88",
      "high": "18.88",
      "low": "18.01",
      "close": "18.10",
      "average": "18.2662",
      "volume": "34720",
      "turnover": "634108.55",
      "trades": "158"
    },
    {
      "date": "2023-12-04",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.10",
      "high": "18.41",
      "low": "17.70",
      "close": "18.29",
      "average": "18.0202",
      "volume": "73062",
      "turnover": "1316583.76",
      "trades": "258"
    },
    {
      "date": "2023-12-05",
      "bid": "18.24",
      "ask": "18.35",
      "open": "17.81",
      "high": "18.60",
      "low": "17.70",
      "close": "18.40",
      "average": "17.9996",
      "volume": "52974",
      "turnover": "953508.65",
      "trades": "225"
    },
    {
      "date": "2023-12-06",
      "bid": "18.50",
      "ask": "18.55",
      "open": "18.40",
      "high": "19.00",
      "low": "17.70",
      "close": "19.00",
      "average": "18.2405",
      "volume": "151464",
      "turnover": "2762781.79",
      "trades": "302"
    },
    {
      "date": "2023-12-07",
      "bid": "18.80",
      "ask": "18.94",
      "open": "19.00",
      "high": "19.00",
      "low": "18.37",
      "close": "18.98",
      "average": "18.7706",
      "volume": "22295",
      "turnover": "418491.48",
      "trades": "109"
    },
    {
      "date": "2023-12-08",
      "bid": "19.29",
      "ask": "19.49",
      "open": "18.98",
      "high": "19.59",
      "low": "18.86",
      "close": "19.27",
      "average": "19.2178",
      "volume": "61763",
      "turnover": "1186948.49",
      "trades": "179"
    },
    {
      "date": "2023-12-11",
      "bid": "19.51",
      "ask": "19.80",
      "open": "19.28",
      "high": "19.97",
      "low": "19.27",
      "close": "19.79",
      "average": "19.7125",
      "volume": "60964",
      "turnover": "1201755.44",
      "trades": "190"
    },
    {
      "date": "2023-12-12",
      "bid": "19.67",
      "ask": "19.86",
      "open": "20.00",
      "high": "20.00",
      "low": "19.42",
      "close": "19.68",
      "average": "19.7459",
      "volume": "54686",
      "turnover": "1079826.2",
      "trades": "131"
    },
    {
      "date": "2023-12-13",
      "bid": "21.58",
      "ask": "21.70",
      "open": "19.68",
      "high": "22.08",
      "low": "19.01",
      "close": "22.08",
      "average": "21.1732",
      "volume": "187811",
      "turnover": "3942579.93",
      "trades": "459"
    },
    {
      "date": "2023-12-14",
      "bid": "22.36",
      "ask": "22.48",
      "open": "22.84",
      "high": "24.20",
      "low": "22.20",
      "close": "22.48",
      "average": "23.0894",
      "volume": "165444",
      "turnover": "3820015.08",
      "trades": "491"
    },
    {
      "date": "2023-12-15",
      "bid": "22.06",
      "ask": "22.12",
      "open": "22.50",
      "high": "22.50",
      "low": "21.90",
      "close": "22.14",
      "average": "22.2387",
      "volume": "83171",
      "turnover": "1849612.38",
      "trades": "242"
    },
    {
      "date": "2023-12-18",
      "bid": "22.30",
      "ask": "22.36",
      "open": "22.14",
      "high": "22.50",
      "low": "21.42",
      "close": "22.48",
      "average": "22.3014",
      "volume": "51389",
      "turnover": "1146045.94",
      "trades": "219"
    },
    {
      "date": "2023-12-19",
      "bid": "23.50",
      "ask": "23.62",
      "open": "22.48",
      "high": "23.70",
      "low": "22.06",
      "close": "23.60",
      "average": "23.1101",
      "volume": "106097",
      "turnover": "2451914.2",
      "trades": "295"
    },
    {
      "date": "2023-12-20",
      "bid": "23.10",
      "ask": "23.28",
      "open": "23.60",
      "high": "23.98",
      "low": "23.06",
      "close": "23.30",
      "average": "23.3957",
      "volume": "38335",
      "turnover": "896874.74",
      "trades": "175"
    },
    {
      "date": "2023-12-21",
      "bid": "23.88",
      "ask": "23.98",
      "open": "23.10",
      "high": "24.00",
      "low": "22.56",
      "close": "23.96",
      "average": "23.3417",
      "volume": "68748",
      "turnover": "1604736.98",
      "trades": "242"
    },
    {
      "date": "2023-12-22",
      "bid": "23.46",
      "ask": "23.52",
      "open": "23.96",
      "high": "23.96",
      "low": "23.20",
      "close": "23.38",
      "average": "23.4394",
      "volume": "34034",
      "turnover": "797736.74",
      "trades": "190"
    },
    {
      "date": "2023-12-27",
      "bid": "22.34",
      "ask": "22.46",
      "open": "23.38",
      "high": "23.38",
      "low": "22.32",
      "close": "22.90",
      "average": "22.7036",
      "volume": "66265",
      "turnover": "1504451.3",
      "trades": "274"
    },
    {
      "date": "2023-12-28",
      "bid": "21.80",
      "ask": "22.04",
      "open": "22.52",
      "high": "22.60",
      "low": "21.64",
      "close": "21.80",
      "average": "22.0665",
      "volume": "62488",
      "turnover": "1378888.7",
      "trades": "283"
    },
    {
      "date": "2023-12-29",
      "bid": "21.10",
      "ask": "21.18",
      "open": "21.80",
      "high": "21.80",
      "low": "21.06",
      "close": "21.10",
      "average": "21.2203",
      "volume": "37984",
      "turnover": "806032.12",
      "trades": "252"
    },
    {
      "date": "2024-01-02",
      "bid": "21.28",
      "ask": "21.42",
      "open": "21.18",
      "high": "21.56",
      "low": "21.02",
      "close": "21.56",
      "average": "21.2583",
      "volume": "23874",
      "turnover": "507519.66",
      "trades": "151"
    },
    {
      "date": "2024-01-03",
      "bid": "20.98",
      "ask": "21.10",
      "open": "21.26",
      "high": "21.50",
      "low": "20.98",
      "close": "20.98",
      "average": "21.1907",
      "volume": "32387",
      "turnover": "686304.08",
      "trades": "125"
    },
    {
      "date": "2024-01-04",
      "bid": "21.98",
      "ask": "22.06",
      "open": "20.98",
      "high": "22.20",
      "low": "20.32",
      "close": "22.20",
      "average": "21.7408",
      "volume": "28322",
      "turnover": "615744.1",
      "trades": "166"
    },
    {
      "date": "2024-01-05",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.30",
      "low": "21.80",
      "close": "21.80",
      "average": "22.1587",
      "volume": "19975",
      "turnover": "442619.56",
      "trades": "97"
    },
    {
      "date": "2024-01-08",
      "bid": "21.64",
      "ask": "21.68",
      "open": "21.94",
      "high": "22.28",
      "low": "21.32",
      "close": "21.82",
      "average": "21.6478",
      "volume": "23439",
      "turnover": "507362.78",
      "trades": "146"
    },
    {
      "date": "2024-01-09",
      "bid": "22.08",
      "ask": "22.14",
      "open": "21.82",
      "high": "22.42",
      "low": "21.54",
      "close": "22.16",
      "average": "22.0678",
      "volume": "69645",
      "turnover": "1536907.58",
      "trades": "200"
    },
    {
      "date": "2024-01-10",
      "bid": "22.00",
      "ask": "22.18",
      "open": "22.42",
      "high": "22.62",
      "low": "21.96",
      "close": "22.16",
      "average": "22.2317",
      "volume": "27366",
      "turnover": "608393.18",
      "trades": "126"
    },
    {
      "date": "2024-01-11",
      "bid": "22.06",
      "ask": "22.12",
      "open": "22.72",
      "high": "22.72",
      "low": "22.08",
      "close": "22.12",
      "average": "22.3471",
      "volume": "29313",
      "turnover": "655060.84",
      "trades": "110"
    },
    {
      "date": "2024-01-12",
      "bid": "21.54",
      "ask": "21.88",
      "open": "22.14",
      "high": "22.24",
      "low": "21.54",
      "close": "21.68",
      "average": "21.9395",
      "volume": "22088",
      "turnover": "484599.8",
      "trades": "90"
    },
    {
      "date": "2024-01-15",
      "bid": "20.64",
      "ask": "21.56",
      "open": "21.68",
      "high": "21.68",
      "low": "20.82",
      "close": "21.00",
      "average": "21.1598",
      "volume": "27141",
      "turnover": "574299",
      "trades": "81"
    },
    {
      "date": "2024-01-16",
      "bid": "20.00",
      "ask": "20.06",
      "open": "20.54",
      "high": "21.00",
      "low": "19.74",
      "close": "20.00",
      "average": "20.1694",
      "volume": "60127",
      "turnover": "1212725.88",
      "trades": "206"
    },
    {
      "date": "2024-01-17",
      "bid": "19.50",
      "ask": "19.57",
      "open": "19.78",
      "high": "19.78",
      "low": "19.44",
      "close": "19.57",
      "average": "19.5412",
      "volume": "31754",
      "turnover": "620511.29",
      "trades": "128"
    },
    {
      "date": "2024-01-18",
      "bid": "19.40",
      "ask": "19.48",
      "open": "19.57",
      "high": "19.68",
      "low": "19.00",
      "close": "19.31",
      "average": "19.4425",
      "volume": "33400",
      "turnover": "649379.95",
      "trades": "111"
    },
    {
      "date": "2024-01-19",
      "bid": "19.40",
      "ask": "19.57",
      "open": "19.31",
      "high": "19.89",
      "low": "19.20",
      "close": "19.56",
      "average": "19.445",
      "volume": "39269",
      "turnover": "763586.9",
      "trades": "97"
    },
    {
      "date": "2024-01-22",
      "bid": "19.16",
      "ask": "19.65",
      "open": "19.56",
      "high": "19.66",
      "low": "18.58",
      "close": "19.17",
      "average": "19.1246",
      "volume": "37061",
      "turnover": "708777.23",
      "trades": "138"
    },
    {
      "date": "2024-01-23",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.20",
      "high": "19.80",
      "low": "19.17",
      "close": "19.28",
      "average": "19.2874",
      "volume": "42330",
      "turnover": "816437.46",
      "trades": "88"
    },
    {
      "date": "2024-01-24",
      "bid": "18.85",
      "ask": "18.99",
      "open": "19.28",
      "high": "19.56",
      "low": "18.74",
      "close": "19.00",
      "average": "18.901",
      "volume": "32850",
      "turnover": "620899.49",
      "trades": "112"
    },
    {
      "date": "2024-01-25",
      "bid": "18.64",
      "ask": "18.70",
      "open": "19.00",
      "high": "19.31",
      "low": "18.58",
      "close": "18.58",
      "average": "18.8573",
      "volume": "20626",
      "turnover": "388949.71",
      "trades": "128"
    },
    {
      "date": "2024-01-26",
      "bid": "18.42",
      "ask": "18.55",
      "open": "18.58",
      "high": "18.78",
      "low": "18.30",
      "close": "18.45",
      "average": "18.4721",
      "volume": "36457",
      "turnover": "673436.59",
      "trades": "158"
    },
    {
      "date": "2024-01-29",
      "bid": "19.45",
      "ask": "19.60",
      "open": "18.45",
      "high": "19.66",
      "low": "18.18",
      "close": "19.63",
      "average": "19.0918",
      "volume": "43093",
      "turnover": "822723.56",
      "trades": "145"
    },
    {
      "date": "2024-01-30",
      "bid": "18.75",
      "ask": "18.89",
      "open": "19.63",
      "high": "19.93",
      "low": "18.33",
      "close": "18.89",
      "average": "18.9881",
      "volume": "37971",
      "turnover": "720996.84",
      "trades": "196"
    },
    {
      "date": "2024-01-31",
      "bid": "18.61",
      "ask": "18.83",
      "open": "18.80",
      "high": "19.29",
      "low": "18.10",
      "close": "18.62",
      "average": "18.5219",
      "volume": "51399",
      "turnover": "952005.41",
      "trades": "171"
    },
    {
      "date": "2024-02-01",
      "bid": "18.50",
      "ask": "18.67",
      "open": "19.58",
      "high": "19.58",
      "low": "18.30",
      "close": "18.75",
      "average": "18.6393",
      "volume": "32444",
      "turnover": "604742.64",
      "trades": "137"
    },
    {
      "date": "2024-02-02",
      "bid": "18.82",
      "ask": "19.18",
      "open": "18.40",
      "high": "19.80",
      "low": "18.15",
      "close": "18.62",
      "average": "19.2104",
      "volume": "35937",
      "turnover": "690244.95",
      "trades": "157"
    },
    {
      "date": "2024-02-05",
      "bid": "18.29",
      "ask": "19.00",
      "open": "18.62",
      "high": "19.40",
      "low": "18.28",
      "close": "18.99",
      "average": "18.8503",
      "volume": "18013",
      "turnover": "339551.2",
      "trades": "142"
    },
    {
      "date": "2024-02-06",
      "bid": "18.76",
      "ask": "18.84",
      "open": "18.99",
      "high": "18.99",
      "low": "18.28",
      "close": "18.80",
      "average": "18.6584",
      "volume": "14393",
      "turnover": "268549.96",
      "trades": "102"
    },
    {
      "date": "2024-02-07",
      "bid": "20.18",
      "ask": "20.46",
      "open": "20.40",
      "high": "21.38",
      "low": "19.76",
      "close": "20.46",
      "average": "20.5538",
      "volume": "198832",
      "turnover": "4086757.73",
      "trades": "575"
    },
    {
      "date": "2024-02-08",
      "bid": "19.80",
      "ask": "19.99",
      "open": "20.46",
      "high": "20.48",
      "low": "19.53",
      "close": "20.14",
      "average": "19.8645",
      "volume": "62643",
      "turnover": "1244373.39",
      "trades": "194"
    },
    {
      "date": "2024-02-09",
      "bid": "19.11",
      "ask": "19.37",
      "open": "20.14",
      "high": "20.14",
      "low": "18.56",
      "close": "19.38",
      "average": "19.036",
      "volume": "114930",
      "turnover": "2187942.75",
      "trades": "270"
    },
    {
      "date": "2024-02-12",
      "bid": "18.72",
      "ask": "18.78",
      "open": "19.38",
      "high": "19.38",
      "low": "18.70",
      "close": "18.83",
      "average": "18.9828",
      "volume": "51618",
      "turnover": "979851.97",
      "trades": "195"
    },
    {
      "date": "2024-02-13",
      "bid": "18.51",
      "ask": "18.60",
      "open": "18.83",
      "high": "18.83",
      "low": "18.12",
      "close": "18.68",
      "average": "18.3814",
      "volume": "49531",
      "turnover": "910450.77",
      "trades": "167"
    },
    {
      "date": "2024-02-14",
      "bid": "18.79",
      "ask": "18.99",
      "open": "18.50",
      "high": "19.00",
      "low": "18.10",
      "close": "18.99",
      "average": "18.5115",
      "volume": "20440",
      "turnover": "378375.72",
      "trades": "104"
    },
    {
      "date": "2024-02-15",
      "bid": "18.77",
      "ask": "18.78",
      "open": "18.95",
      "high": "19.23",
      "low": "18.57",
      "close": "18.80",
      "average": "18.8604",
      "volume": "36427",
      "turnover": "687022.7",
      "trades": "120"
    },
    {
      "date": "2024-02-16",
      "bid": "18.71",
      "ask": "18.93",
      "open": "18.80",
      "high": "19.82",
      "low": "18.59",
      "close": "19.82",
      "average": "19.025",
      "volume": "38228",
      "turnover": "727285.24",
      "trades": "146"
    },
    {
      "date": "2024-02-19",
      "bid": "19.30",
      "ask": "19.45",
      "open": "19.74",
      "high": "19.74",
      "low": "19.17",
      "close": "19.31",
      "average": "19.3399",
      "volume": "23853",
      "turnover": "461314.51",
      "trades": "93"
    },
    {
      "date": "2024-02-20",
      "bid": "18.93",
      "ask": "19.29",
      "open": "19.31",
      "high": "19.45",
      "low": "18.79",
      "close": "19.28",
      "average": "19.2594",
      "volume": "14952",
      "turnover": "287965.89",
      "trades": "69"
    },
    {
      "date": "2024-02-21",
      "bid": "18.90",
      "ask": "18.97",
      "open": "19.28",
      "high": "19.28",
      "low": "18.87",
      "close": "18.90",
      "average": "19.004",
      "volume": "11254",
      "turnover": "213871.32",
      "trades": "79"
    },
    {
      "date": "2024-02-22",
      "bid": "18.75",
      "ask": "18.92",
      "open": "18.90",
      "high": "19.03",
      "low": "18.60",
      "close": "18.75",
      "average": "18.7946",
      "volume": "16131",
      "turnover": "303176.12",
      "trades": "101"
    },
    {
      "date": "2024-02-23",
      "bid": "18.67",
      "ask": "18.95",
      "open": "18.51",
      "high": "18.97",
      "low": "18.51",
      "close": "18.69",
      "average": "18.645",
      "volume": "10980",
      "turnover": "204722.12",
      "trades": "87"
    },
    {
      "date": "2024-02-26",
      "bid": "18.45",
      "ask": "18.46",
      "open": "18.69",
      "high": "18.69",
      "low": "18.45",
      "close": "18.45",
      "average": "18.5178",
      "volume": "10360",
      "turnover": "191844.71",
      "trades": "101"
    },
    {
      "date": "2024-02-27",
      "bid": "18.28",
      "ask": "18.45",
      "open": "18.45",
      "high": "18.45",
      "low": "18.09",
      "close": "18.45",
      "average": "18.2224",
      "volume": "14767",
      "turnover": "269089.54",
      "trades": "117"
    },
    {
      "date": "2024-02-28",
      "bid": "18.16",
      "ask": "18.31",
      "open": "18.44",
      "high": "18.45",
      "low": "18.13",
      "close": "18.16",
      "average": "18.2948",
      "volume": "14781",
      "turnover": "270415.13",
      "trades": "99"
    },
    {
      "date": "2024-02-29",
      "bid": "18.51",
      "ask": "18.60",
      "open": "18.08",
      "high": "18.60",
      "low": "18.02",
      "close": "18.60",
      "average": "18.2943",
      "volume": "15701",
      "turnover": "287238.97",
      "trades": "106"
    },
    {
      "date": "2024-03-01",
      "bid": "18.47",
      "ask": "18.50",
      "open": "18.60",
      "high": "18.99",
      "low": "18.47",
      "close": "18.50",
      "average": "18.6975",
      "volume": "17385",
      "turnover": "325056.02",
      "trades": "120"
    },
    {
      "date": "2024-03-04",
      "bid": "18.08",
      "ask": "18.15",
      "open": "18.50",
      "high": "18.75",
      "low": "18.07",
      "close": "18.08",
      "average": "18.3627",
      "volume": "18168",
      "turnover": "333612.72",
      "trades": "149"
    },
    {
      "date": "2024-03-05",
      "bid": "17.73",
      "ask": "17.85",
      "open": "18.08",
      "high": "18.10",
      "low": "17.71",
      "close": "17.78",
      "average": "17.9216",
      "volume": "28959",
      "turnover": "518990.73",
      "trades": "205"
    },
    {
      "date": "2024-03-06",
      "bid": "17.17",
      "ask": "17.29",
      "open": "17.78",
      "high": "17.89",
      "low": "17.11",
      "close": "17.20",
      "average": "17.5266",
      "volume": "39800",
      "turnover": "697558.12",
      "trades": "193"
    },
    {
      "date": "2024-03-07",
      "bid": "17.10",
      "ask": "17.27",
      "open": "17.13",
      "high": "17.58",
      "low": "16.93",
      "close": "17.30",
      "average": "17.1107",
      "volume": "32124",
      "turnover": "549641.07",
      "trades": "186"
    },
    {
      "date": "2024-03-08",
      "bid": "16.92",
      "ask": "16.97",
      "open": "17.20",
      "high": "17.20",
      "low": "16.85",
      "close": "16.92",
      "average": "16.9644",
      "volume": "47083",
      "turnover": "798733.22",
      "trades": "220"
    },
    {
      "date": "2024-03-11",
      "bid": "17.10",
      "ask": "17.20",
      "open": "16.92",
      "high": "17.30",
      "low": "16.57",
      "close": "17.20",
      "average": "16.8973",
      "volume": "53830",
      "turnover": "909631.22",
      "trades": "168"
    },
    {
      "date": "2024-03-12",
      "bid": "18.07",
      "ask": "18.14",
      "open": "17.21",
      "high": "18.38",
      "low": "17.20",
      "close": "18.05",
      "average": "17.8821",
      "volume": "46634",
      "turnover": "833913.28",
      "trades": "166"
    },
    {
      "date": "2024-03-13",
      "bid": "17.71",
      "ask": "17.96",
      "open": "18.00",
      "high": "18.00",
      "low": "17.23",
      "close": "17.95",
      "average": "17.5003",
      "volume": "20899",
      "turnover": "365738.44",
      "trades": "112"
    },
    {
      "date": "2024-03-14",
      "bid": "16.85",
      "ask": "16.86",
      "open": "17.95",
      "high": "17.95",
      "low": "16.79",
      "close": "16.86",
      "average": "17.2665",
      "volume": "77713",
      "turnover": "1341675.81",
      "trades": "215"
    },
    {
      "date": "2024-03-15",
      "bid": "17.01",
      "ask": "17.32",
      "open": "16.84",
      "high": "17.80",
      "low": "16.81",
      "close": "17.10",
      "average": "17.1452",
      "volume": "160198",
      "turnover": "2746526.49",
      "trades": "285"
    },
    {
      "date": "2024-03-18",
      "bid": "17.30",
      "ask": "17.32",
      "open": "17.10",
      "high": "17.70",
      "low": "17.00",
      "close": "17.32",
      "average": "17.2878",
      "volume": "32648",
      "turnover": "564411.27",
      "trades": "174"
    },
    {
      "date": "2024-03-19",
      "bid": "17.38",
      "ask": "17.47",
      "open": "17.32",
      "high": "18.20",
      "low": "17.00",
      "close": "17.38",
      "average": "17.8588",
      "volume": "46566",
      "turnover": "831611.49",
      "trades": "219"
    },
    {
      "date": "2024-03-20",
      "bid": "17.87",
      "ask": "17.94",
      "open": "17.99",
      "high": "17.99",
      "low": "17.12",
      "close": "17.81",
      "average": "17.7489",
      "volume": "31461",
      "turnover": "558398.06",
      "trades": "132"
    },
    {
      "date": "2024-03-21",
      "bid": "18.22",
      "ask": "18.36",
      "open": "17.81",
      "high": "18.70",
      "low": "17.81",
      "close": "18.21",
      "average": "18.2999",
      "volume": "31731",
      "turnover": "580674.85",
      "trades": "144"
    },
    {
      "date": "2024-03-22",
      "bid": "18.05",
      "ask": "18.21",
      "open": "18.20",
      "high": "18.63",
      "low": "17.81",
      "close": "18.21",
      "average": "18.1825",
      "volume": "32812",
      "turnover": "596605.73",
      "trades": "162"
    },
    {
      "date": "2024-03-25",
      "bid": "19.00",
      "ask": "19.06",
      "open": "18.00",
      "high": "19.30",
      "low": "17.69",
      "close": "19.16",
      "average": "18.736",
      "volume": "57773",
      "turnover": "1082184.39",
      "trades": "203"
    },
    {
      "date": "2024-03-26",
      "bid": "19.40",
      "ask": "19.45",
      "open": "19.29",
      "high": "19.59",
      "low": "18.80",
      "close": "19.49",
      "average": "19.286",
      "volume": "99421",
      "turnover": "1923900.67",
      "trades": "193"
    },
    {
      "date": "2024-03-27",
      "bid": "19.45",
      "ask": "19.50",
      "open": "19.49",
      "high": "19.50",
      "low": "19.00",
      "close": "19.50",
      "average": "19.4386",
      "volume": "33181",
      "turnover": "644531.71",
      "trades": "147"
    },
    {
      "date": "2024-03-28",
      "bid": "19.38",
      "ask": "19.60",
      "open": "19.50",
      "high": "19.74",
      "low": "19.18",
      "close": "19.60",
      "average": "19.493",
      "volume": "20672",
      "turnover": "402400.48",
      "trades": "71"
    },
    {
      "date": "2024-04-02",
      "bid": "19.56",
      "ask": "19.60",
      "open": "19.60",
      "high": "19.68",
      "low": "19.50",
      "close": "19.56",
      "average": "19.6021",
      "volume": "29772",
      "turnover": "583653.29",
      "trades": "134"
    },
    {
      "date": "2024-04-03",
      "bid": "19.64",
      "ask": "19.90",
      "open": "19.68",
      "high": "19.88",
      "low": "19.58",
      "close": "19.88",
      "average": "19.6979",
      "volume": "28569",
      "turnover": "562766.9",
      "trades": "139"
    },
    {
      "date": "2024-04-04",
      "bid": "19.86",
      "ask": "19.98",
      "open": "19.88",
      "high": "20.00",
      "low": "19.32",
      "close": "19.86",
      "average": "19.8319",
      "volume": "31697",
      "turnover": "628611.08",
      "trades": "113"
    },
    {
      "date": "2024-04-05",
      "bid": "19.80",
      "ask": "19.86",
      "open": "19.86",
      "high": "19.86",
      "low": "19.48",
      "close": "19.86",
      "average": "19.6466",
      "volume": "32425",
      "turnover": "637042.02",
      "trades": "135"
    },
    {
      "date": "2024-04-08",
      "bid": "19.88",
      "ask": "20.00",
      "open": "19.80",
      "high": "20.35",
      "low": "19.56",
      "close": "20.00",
      "average": "20.0193",
      "volume": "152790",
      "turnover": "3059429.52",
      "trades": "148"
    },
    {
      "date": "2024-04-09",
      "bid": "19.98",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.15",
      "low": "19.76",
      "close": "20.00",
      "average": "19.9903",
      "volume": "22987",
      "turnover": "459478.03",
      "trades": "68"
    },
    {
      "date": "2024-04-10",
      "bid": "19.94",
      "ask": "20.15",
      "open": "20.15",
      "high": "20.45",
      "low": "19.88",
      "close": "20.15",
      "average": "20.0149",
      "volume": "22771",
      "turnover": "455547.73",
      "trades": "118"
    },
    {
      "date": "2024-04-11",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.15",
      "high": "20.30",
      "low": "19.76",
      "close": "20.30",
      "average": "19.9939",
      "volume": "22572",
      "turnover": "450907.02",
      "trades": "92"
    },
    {
      "date": "2024-04-12",
      "bid": "20.00",
      "ask": "20.05",
      "open": "20.30",
      "high": "20.55",
      "low": "19.98",
      "close": "20.05",
      "average": "20.1654",
      "volume": "18551",
      "turnover": "374451.45",
      "trades": "89"
    },
    {
      "date": "2024-04-15",
      "bid": "18.66",
      "ask": "18.82",
      "open": "20.00",
      "high": "20.00",
      "low": "18.62",
      "close": "18.62",
      "average": "19.0661",
      "volume": "29319",
      "turnover": "558945.71",
      "trades": "254"
    },
    {
      "date": "2024-04-16",
      "bid": "18.22",
      "ask": "18.38",
      "open": "18.60",
      "high": "18.60",
      "low": "17.80",
      "close": "18.02",
      "average": "18.1254",
      "volume": "32078",
      "turnover": "581426.34",
      "trades": "153"
    },
    {
      "date": "2024-04-17",
      "bid": "18.00",
      "ask": "18.04",
      "open": "18.02",
      "high": "18.40",
      "low": "17.90",
      "close": "18.04",
      "average": "18.0666",
      "volume": "16429",
      "turnover": "296815.78",
      "trades": "103"
    },
    {
      "date": "2024-04-18",
      "bid": "17.92",
      "ask": "18.04",
      "open": "18.04",
      "high": "18.04",
      "low": "17.84",
      "close": "17.90",
      "average": "17.948",
      "volume": "7755",
      "turnover": "139186.7",
      "trades": "105"
    },
    {
      "date": "2024-04-19",
      "bid": "17.52",
      "ask": "17.56",
      "open": "18.04",
      "high": "18.04",
      "low": "17.46",
      "close": "17.86",
      "average": "17.7927",
      "volume": "15027",
      "turnover": "267370.76",
      "trades": "143"
    },
    {
      "date": "2024-04-22",
      "bid": "17.58",
      "ask": "17.60",
      "open": "17.86",
      "high": "17.96",
      "low": "17.50",
      "close": "17.60",
      "average": "17.6809",
      "volume": "36870",
      "turnover": "651895.36",
      "trades": "137"
    },
    {
      "date": "2024-04-23",
      "bid": "17.82",
      "ask": "17.92",
      "open": "17.62",
      "high": "17.98",
      "low": "17.58",
      "close": "17.94",
      "average": "17.7868",
      "volume": "17087",
      "turnover": "303922.78",
      "trades": "133"
    },
    {
      "date": "2024-04-24",
      "bid": "17.84",
      "ask": "18.08",
      "open": "17.50",
      "high": "18.28",
      "low": "17.50",
      "close": "18.28",
      "average": "17.8978",
      "volume": "11904",
      "turnover": "213055.86",
      "trades": "109"
    },
    {
      "date": "2024-04-25",
      "bid": "17.92",
      "ask": "18.00",
      "open": "18.26",
      "high": "18.26",
      "low": "17.46",
      "close": "18.00",
      "average": "17.7458",
      "volume": "29747",
      "turnover": "527884.92",
      "trades": "131"
    },
    {
      "date": "2024-04-26",
      "bid": "18.06",
      "ask": "18.26",
      "open": "18.00",
      "high": "18.24",
      "low": "17.56",
      "close": "18.24",
      "average": "17.9713",
      "volume": "5153",
      "turnover": "92606.06",
      "trades": "75"
    },
    {
      "date": "2024-04-29",
      "bid": "18.34",
      "ask": "18.48",
      "open": "18.24",
      "high": "18.50",
      "low": "17.74",
      "close": "18.50",
      "average": "18.109",
      "volume": "19635",
      "turnover": "355569.98",
      "trades": "195"
    },
    {
      "date": "2024-04-30",
      "bid": "18.40",
      "ask": "18.52",
      "open": "18.48",
      "high": "18.54",
      "low": "18.08",
      "close": "18.52",
      "average": "18.3251",
      "volume": "6320",
      "turnover": "115814.94",
      "trades": "55"
    },
    {
      "date": "2024-05-02",
      "bid": "18.52",
      "ask": "18.58",
      "open": "18.52",
      "high": "18.78",
      "low": "18.24",
      "close": "18.58",
      "average": "18.471",
      "volume": "9299",
      "turnover": "171761.58",
      "trades": "78"
    },
    {
      "date": "2024-05-03",
      "bid": "18.68",
      "ask": "18.78",
      "open": "18.58",
      "high": "18.88",
      "low": "18.32",
      "close": "18.84",
      "average": "18.6486",
      "volume": "20333",
      "turnover": "379181.6",
      "trades": "120"
    },
    {
      "date": "2024-05-06",
      "bid": "18.90",
      "ask": "18.92",
      "open": "18.84",
      "high": "19.40",
      "low": "18.32",
      "close": "18.90",
      "average": "18.9355",
      "volume": "31139",
      "turnover": "589632.2",
      "trades": "131"
    },
    {
      "date": "2024-05-07",
      "bid": "18.90",
      "ask": "18.94",
      "open": "18.90",
      "high": "19.30",
      "low": "18.62",
      "close": "19.00",
      "average": "18.9941",
      "volume": "15035",
      "turnover": "285576.5",
      "trades": "109"
    },
    {
      "date": "2024-05-08",
      "bid": "19.38",
      "ask": "19.50",
      "open": "19.00",
      "high": "19.58",
      "low": "19.00",
      "close": "19.58",
      "average": "19.2377",
      "volume": "44489",
      "turnover": "855876.74",
      "trades": "155"
    },
    {
      "date": "2024-05-10",
      "bid": "19.82",
      "ask": "19.98",
      "open": "19.60",
      "high": "20.00",
      "low": "19.30",
      "close": "19.98",
      "average": "19.7287",
      "volume": "45665",
      "turnover": "900913.08",
      "trades": "141"
    },
    {
      "date": "2024-05-13",
      "bid": "19.92",
      "ask": "20.00",
      "open": "19.98",
      "high": "20.00",
      "low": "19.50",
      "close": "20.00",
      "average": "19.8556",
      "volume": "50218",
      "turnover": "997110.2",
      "trades": "198"
    },
    {
      "date": "2024-05-14",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.35",
      "high": "20.50",
      "low": "19.92",
      "close": "20.10",
      "average": "20.2428",
      "volume": "88546",
      "turnover": "1792422.38",
      "trades": "249"
    },
    {
      "date": "2024-05-15",
      "bid": "20.55",
      "ask": "20.70",
      "open": "20.75",
      "high": "21.00",
      "low": "20.35",
      "close": "20.70",
      "average": "20.7283",
      "volume": "116700",
      "turnover": "2418994.04",
      "trades": "261"
    },
    {
      "date": "2024-05-16",
      "bid": "20.55",
      "ask": "20.65",
      "open": "20.65",
      "high": "20.70",
      "low": "20.40",
      "close": "20.65",
      "average": "20.6558",
      "volume": "10785",
      "turnover": "222772.8",
      "trades": "107"
    },
    {
      "date": "2024-05-17",
      "bid": "20.45",
      "ask": "20.60",
      "open": "20.65",
      "high": "20.95",
      "low": "20.40",
      "close": "20.60",
      "average": "20.5752",
      "volume": "15872",
      "turnover": "326570.35",
      "trades": "80"
    },
    {
      "date": "2024-05-20",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.50",
      "high": "20.70",
      "low": "20.20",
      "close": "20.55",
      "average": "20.5522",
      "volume": "21367",
      "turnover": "439139",
      "trades": "122"
    },
    {
      "date": "2024-05-21",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.60",
      "high": "20.70",
      "low": "20.15",
      "close": "20.70",
      "average": "20.4696",
      "volume": "29604",
      "turnover": "605983.3",
      "trades": "152"
    },
    {
      "date": "2024-05-22",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.70",
      "high": "20.70",
      "low": "20.20",
      "close": "20.30",
      "average": "20.5048",
      "volume": "26282",
      "turnover": "538906.2",
      "trades": "117"
    },
    {
      "date": "2024-05-23",
      "bid": "19.60",
      "ask": "19.74",
      "open": "20.30",
      "high": "20.30",
      "low": "19.50",
      "close": "19.60",
      "average": "19.947",
      "volume": "55176",
      "turnover": "1100597.63",
      "trades": "142"
    },
    {
      "date": "2024-05-24",
      "bid": "19.42",
      "ask": "19.60",
      "open": "19.42",
      "high": "20.15",
      "low": "19.12",
      "close": "19.42",
      "average": "19.6143",
      "volume": "48289",
      "turnover": "947157.11",
      "trades": "160"
    },
    {
      "date": "2024-05-27",
      "bid": "19.86",
      "ask": "20.10",
      "open": "19.60",
      "high": "20.15",
      "low": "19.50",
      "close": "19.98",
      "average": "19.9128",
      "volume": "12335",
      "turnover": "245624.22",
      "trades": "108"
    },
    {
      "date": "2024-05-28",
      "bid": "19.64",
      "ask": "19.72",
      "open": "19.98",
      "high": "19.98",
      "low": "19.46",
      "close": "19.72",
      "average": "19.6367",
      "volume": "21670",
      "turnover": "425526.44",
      "trades": "103"
    },
    {
      "date": "2024-05-29",
      "bid": "19.36",
      "ask": "19.56",
      "open": "19.70",
      "high": "20.10",
      "low": "19.36",
      "close": "19.54",
      "average": "19.5452",
      "volume": "17336",
      "turnover": "339260.2",
      "trades": "104"
    },
    {
      "date": "2024-05-30",
      "bid": "19.66",
      "ask": "20.05",
      "open": "19.54",
      "high": "20.10",
      "low": "19.30",
      "close": "20.05",
      "average": "19.6767",
      "volume": "32526",
      "turnover": "643437.11",
      "trades": "120"
    },
    {
      "date": "2024-05-31",
      "bid": "19.96",
      "ask": "20.05",
      "open": "20.05",
      "high": "20.20",
      "low": "19.68",
      "close": "20.05",
      "average": "20.1254",
      "volume": "42165",
      "turnover": "846041.33",
      "trades": "84"
    },
    {
      "date": "2024-06-03",
      "bid": "19.98",
      "ask": "20.00",
      "open": "20.05",
      "high": "20.05",
      "low": "19.50",
      "close": "20.00",
      "average": "19.8913",
      "volume": "47094",
      "turnover": "937748.11",
      "trades": "393"
    },
    {
      "date": "2024-06-04",
      "bid": "19.88",
      "ask": "19.92",
      "open": "20.00",
      "high": "20.00",
      "low": "19.58",
      "close": "19.92",
      "average": "19.9479",
      "volume": "43577",
      "turnover": "869269.34",
      "trades": "131"
    },
    {
      "date": "2024-06-05",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.20",
      "low": "19.96",
      "close": "20.00",
      "average": "20.0018",
      "volume": "72257",
      "turnover": "1445269.58",
      "trades": "162"
    },
    {
      "date": "2024-06-07",
      "bid": "19.76",
      "ask": "19.94",
      "open": "20.05",
      "high": "20.30",
      "low": "19.72",
      "close": "19.72",
      "average": "19.8919",
      "volume": "44620",
      "turnover": "887577.96",
      "trades": "219"
    },
    {
      "date": "2024-06-10",
      "bid": "19.96",
      "ask": "20.00",
      "open": "19.80",
      "high": "20.00",
      "low": "19.72",
      "close": "20.00",
      "average": "19.8699",
      "volume": "45714",
      "turnover": "908331.98",
      "trades": "155"
    },
    {
      "date": "2024-06-11",
      "bid": "19.80",
      "ask": "19.90",
      "open": "20.00",
      "high": "20.00",
      "low": "19.80",
      "close": "19.82",
      "average": "19.8781",
      "volume": "21609",
      "turnover": "429546.68",
      "trades": "69"
    },
    {
      "date": "2024-06-12",
      "bid": "19.54",
      "ask": "19.68",
      "open": "19.80",
      "high": "19.82",
      "low": "19.52",
      "close": "19.70",
      "average": "19.6207",
      "volume": "35039",
      "turnover": "687477",
      "trades": "97"
    },
    {
      "date": "2024-06-13",
      "bid": "19.56",
      "ask": "19.80",
      "open": "19.70",
      "high": "19.84",
      "low": "19.54",
      "close": "19.76",
      "average": "19.6368",
      "volume": "11129",
      "turnover": "218537.9",
      "trades": "76"
    },
    {
      "date": "2024-06-14",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.48",
      "high": "19.84",
      "low": "18.98",
      "close": "19.50",
      "average": "19.6389",
      "volume": "74759",
      "turnover": "1467900.25",
      "trades": "135"
    },
    {
      "date": "2024-06-17",
      "bid": "19.46",
      "ask": "19.52",
      "open": "19.50",
      "high": "19.68",
      "low": "19.12",
      "close": "19.44",
      "average": "19.3976",
      "volume": "6736",
      "turnover": "130662.24",
      "trades": "54"
    },
    {
      "date": "2024-06-18",
      "bid": "19.16",
      "ask": "19.30",
      "open": "19.40",
      "high": "19.40",
      "low": "19.08",
      "close": "19.32",
      "average": "19.2737",
      "volume": "18447",
      "turnover": "355542.52",
      "trades": "69"
    },
    {
      "date": "2024-06-19",
      "bid": "18.92",
      "ask": "19.20",
      "open": "19.30",
      "high": "19.30",
      "low": "18.84",
      "close": "18.92",
      "average": "18.946",
      "volume": "18824",
      "turnover": "356640.36",
      "trades": "98"
    },
    {
      "date": "2024-06-20",
      "bid": "19.10",
      "ask": "19.14",
      "open": "18.92",
      "high": "19.98",
      "low": "18.92",
      "close": "19.16",
      "average": "19.3453",
      "volume": "13784",
      "turnover": "266655.82",
      "trades": "85"
    },
    {
      "date": "2024-06-24",
      "bid": "18.86",
      "ask": "19.00",
      "open": "19.14",
      "high": "19.14",
      "low": "18.84",
      "close": "18.86",
      "average": "18.9348",
      "volume": "13386",
      "turnover": "253460.74",
      "trades": "95"
    },
    {
      "date": "2024-06-25",
      "bid": "18.80",
      "ask": "18.88",
      "open": "18.84",
      "high": "19.28",
      "low": "18.74",
      "close": "18.80",
      "average": "18.8594",
      "volume": "14497",
      "turnover": "273404.98",
      "trades": "123"
    },
    {
      "date": "2024-06-26",
      "bid": "19.74",
      "ask": "19.76",
      "open": "19.06",
      "high": "19.88",
      "low": "19.00",
      "close": "19.88",
      "average": "19.4343",
      "volume": "47588",
      "turnover": "924798.6",
      "trades": "257"
    },
    {
      "date": "2024-06-27",
      "bid": "19.54",
      "ask": "19.72",
      "open": "19.88",
      "high": "19.92",
      "low": "19.50",
      "close": "19.50",
      "average": "19.6648",
      "volume": "15372",
      "turnover": "302280",
      "trades": "126"
    },
    {
      "date": "2024-06-28",
      "bid": "19.40",
      "ask": "19.50",
      "open": "19.72",
      "high": "19.98",
      "low": "19.32",
      "close": "19.68",
      "average": "19.7513",
      "volume": "31937",
      "turnover": "630807.21",
      "trades": "135"
    },
    {
      "date": "2024-07-01",
      "bid": "19.50",
      "ask": "19.60",
      "open": "19.68",
      "high": "19.98",
      "low": "19.00",
      "close": "19.80",
      "average": "19.5145",
      "volume": "38718",
      "turnover": "755561.32",
      "trades": "234"
    },
    {
      "date": "2024-07-02",
      "bid": "19.14",
      "ask": "19.30",
      "open": "19.80",
      "high": "19.80",
      "low": "19.00",
      "close": "19.28",
      "average": "19.2701",
      "volume": "48638",
      "turnover": "937259.68",
      "trades": "166"
    },
    {
      "date": "2024-07-03",
      "bid": "19.06",
      "ask": "19.10",
      "open": "19.28",
      "high": "19.38",
      "low": "18.90",
      "close": "19.06",
      "average": "19.0695",
      "volume": "18177",
      "turnover": "346626.98",
      "trades": "109"
    },
    {
      "date": "2024-07-04",
      "bid": "19.10",
      "ask": "19.26",
      "open": "19.00",
      "high": "19.28",
      "low": "18.70",
      "close": "19.10",
      "average": "18.967",
      "volume": "36791",
      "turnover": "697814.24",
      "trades": "151"
    },
    {
      "date": "2024-07-05",
      "bid": "18.88",
      "ask": "19.00",
      "open": "19.10",
      "high": "19.50",
      "low": "18.68",
      "close": "18.96",
      "average": "18.8819",
      "volume": "62240",
      "turnover": "1175231.34",
      "trades": "192"
    },
    {
      "date": "2024-07-08",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.96",
      "high": "19.36",
      "low": "18.90",
      "close": "18.90",
      "average": "19.0082",
      "volume": "20086",
      "turnover": "381798.22",
      "trades": "120"
    },
    {
      "date": "2024-07-09",
      "bid": "18.96",
      "ask": "19.00",
      "open": "18.90",
      "high": "19.26",
      "low": "18.82",
      "close": "19.00",
      "average": "19.148",
      "volume": "19162",
      "turnover": "366913.56",
      "trades": "109"
    },
    {
      "date": "2024-07-10",
      "bid": "19.84",
      "ask": "19.90",
      "open": "19.00",
      "high": "19.90",
      "low": "19.00",
      "close": "19.90",
      "average": "19.651",
      "volume": "125446",
      "turnover": "2464998.74",
      "trades": "356"
    },
    {
      "date": "2024-07-11",
      "bid": "19.52",
      "ask": "19.76",
      "open": "19.86",
      "high": "19.98",
      "low": "19.28",
      "close": "19.76",
      "average": "19.6157",
      "volume": "38651",
      "turnover": "758087.02",
      "trades": "164"
    },
    {
      "date": "2024-07-12",
      "bid": "19.92",
      "ask": "20.10",
      "open": "19.74",
      "high": "20.25",
      "low": "19.50",
      "close": "19.90",
      "average": "19.9151",
      "volume": "127878",
      "turnover": "2546709.38",
      "trades": "255"
    },
    {
      "date": "2024-07-15",
      "bid": "19.76",
      "ask": "19.90",
      "open": "20.20",
      "high": "20.20",
      "low": "19.72",
      "close": "19.74",
      "average": "19.8962",
      "volume": "22907",
      "turnover": "455762.82",
      "trades": "83"
    },
    {
      "date": "2024-07-16",
      "bid": "19.80",
      "ask": "19.90",
      "open": "20.00",
      "high": "20.20",
      "low": "19.80",
      "close": "19.90",
      "average": "19.9618",
      "volume": "16838",
      "turnover": "336116.39",
      "trades": "97"
    },
    {
      "date": "2024-07-17",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.90",
      "high": "20.00",
      "low": "19.52",
      "close": "20.00",
      "average": "19.8213",
      "volume": "14782",
      "turnover": "292999.02",
      "trades": "95"
    },
    {
      "date": "2024-07-18",
      "bid": "19.64",
      "ask": "19.78",
      "open": "19.98",
      "high": "19.98",
      "low": "19.52",
      "close": "19.66",
      "average": "19.7307",
      "volume": "7083",
      "turnover": "139752.28",
      "trades": "57"
    },
    {
      "date": "2024-07-19",
      "bid": "20.05",
      "ask": "20.40",
      "open": "19.66",
      "high": "20.85",
      "low": "18.60",
      "close": "20.35",
      "average": "19.8738",
      "volume": "185735",
      "turnover": "3690790",
      "trades": "252"
    },
    {
      "date": "2024-07-22",
      "bid": "19.56",
      "ask": "19.88",
      "open": "19.22",
      "high": "20.35",
      "low": "19.22",
      "close": "19.54",
      "average": "19.8068",
      "volume": "19475",
      "turnover": "385778.5",
      "trades": "114"
    },
    {
      "date": "2024-07-23",
      "bid": "20.25",
      "ask": "20.30",
      "open": "19.60",
      "high": "20.50",
      "low": "19.26",
      "close": "20.15",
      "average": "19.9287",
      "volume": "156513",
      "turnover": "3119101.76",
      "trades": "337"
    },
    {
      "date": "2024-07-24",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.15",
      "high": "20.50",
      "low": "19.90",
      "close": "20.40",
      "average": "20.2643",
      "volume": "145603",
      "turnover": "2950547.11",
      "trades": "113"
    },
    {
      "date": "2024-07-25",
      "bid": "20.65",
      "ask": "20.80",
      "open": "20.30",
      "high": "20.85",
      "low": "20.05",
      "close": "20.80",
      "average": "20.3798",
      "volume": "36554",
      "turnover": "745220.7",
      "trades": "109"
    },
    {
      "date": "2024-07-26",
      "bid": "20.65",
      "ask": "20.80",
      "open": "20.80",
      "high": "20.90",
      "low": "20.55",
      "close": "20.80",
      "average": "20.7493",
      "volume": "18573",
      "turnover": "385376.45",
      "trades": "114"
    },
    {
      "date": "2024-07-29",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.75",
      "high": "20.80",
      "low": "20.35",
      "close": "20.50",
      "average": "20.6503",
      "volume": "16700",
      "turnover": "344859.4",
      "trades": "95"
    },
    {
      "date": "2024-07-30",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.50",
      "high": "20.50",
      "low": "20.05",
      "close": "20.05",
      "average": "20.3251",
      "volume": "12764",
      "turnover": "259429.05",
      "trades": "80"
    },
    {
      "date": "2024-07-31",
      "bid": "19.94",
      "ask": "20.20",
      "open": "20.00",
      "high": "20.70",
      "low": "19.62",
      "close": "19.62",
      "average": "20.0882",
      "volume": "33206",
      "turnover": "667048.14",
      "trades": "103"
    },
    {
      "date": "2024-08-01",
      "bid": "20.00",
      "ask": "20.15",
      "open": "19.66",
      "high": "20.20",
      "low": "19.32",
      "close": "20.00",
      "average": "19.8045",
      "volume": "94212",
      "turnover": "1865917.25",
      "trades": "282"
    },
    {
      "date": "2024-08-02",
      "bid": "19.52",
      "ask": "19.98",
      "open": "19.94",
      "high": "20.60",
      "low": "19.64",
      "close": "19.96",
      "average": "19.9636",
      "volume": "89352",
      "turnover": "1784388.9",
      "trades": "163"
    },
    {
      "date": "2024-08-05",
      "bid": "18.82",
      "ask": "19.18",
      "open": "19.48",
      "high": "19.50",
      "low": "18.54",
      "close": "19.32",
      "average": "18.8546",
      "volume": "46154",
      "turnover": "870215.42",
      "trades": "264"
    },
    {
      "date": "2024-08-06",
      "bid": "19.04",
      "ask": "19.36",
      "open": "19.50",
      "high": "19.70",
      "low": "19.00",
      "close": "19.34",
      "average": "19.2552",
      "volume": "15059",
      "turnover": "289963.7",
      "trades": "103"
    },
    {
      "date": "2024-08-07",
      "bid": "19.94",
      "ask": "20.25",
      "open": "19.50",
      "high": "20.45",
      "low": "19.38",
      "close": "20.45",
      "average": "19.7972",
      "volume": "138730",
      "turnover": "2746470.89",
      "trades": "263"
    },
    {
      "date": "2024-08-08",
      "bid": "19.96",
      "ask": "20.20",
      "open": "20.40",
      "high": "20.40",
      "low": "19.10",
      "close": "19.72",
      "average": "19.8638",
      "volume": "97095",
      "turnover": "1928674.23",
      "trades": "211"
    },
    {
      "date": "2024-08-09",
      "bid": "22.15",
      "ask": "22.25",
      "open": "22.25",
      "high": "22.80",
      "low": "21.35",
      "close": "22.25",
      "average": "22.2133",
      "volume": "463813",
      "turnover": "10298366.69",
      "trades": "1182"
    },
    {
      "date": "2024-08-12",
      "bid": "22.05",
      "ask": "22.25",
      "open": "22.60",
      "high": "23.40",
      "low": "21.55",
      "close": "21.55",
      "average": "22.7733",
      "volume": "199382",
      "turnover": "4540587.05",
      "trades": "523"
    },
    {
      "date": "2024-08-13",
      "bid": "20.95",
      "ask": "21.20",
      "open": "22.35",
      "high": "22.45",
      "low": "20.45",
      "close": "21.15",
      "average": "21.2932",
      "volume": "106378",
      "turnover": "2264602.79",
      "trades": "296"
    },
    {
      "date": "2024-08-14",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.15",
      "high": "22.05",
      "low": "20.60",
      "close": "20.70",
      "average": "21.3081",
      "volume": "99550",
      "turnover": "2121231.75",
      "trades": "320"
    },
    {
      "date": "2024-08-15",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.75",
      "high": "20.95",
      "low": "20.40",
      "close": "20.45",
      "average": "20.5526",
      "volume": "471995",
      "turnover": "9609999.18",
      "trades": "297"
    },
    {
      "date": "2024-08-16",
      "bid": "19.96",
      "ask": "20.00",
      "open": "20.45",
      "high": "20.80",
      "low": "19.94",
      "close": "20.00",
      "average": "20.2316",
      "volume": "84681",
      "turnover": "1713238.12",
      "trades": "279"
    },
    {
      "date": "2024-08-19",
      "bid": "19.96",
      "ask": "20.00",
      "open": "20.05",
      "high": "20.40",
      "low": "19.86",
      "close": "19.94",
      "average": "20.074",
      "volume": "31131",
      "turnover": "624923.56",
      "trades": "168"
    },
    {
      "date": "2024-08-20",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.35",
      "low": "19.94",
      "close": "20.10",
      "average": "20.0597",
      "volume": "23092",
      "turnover": "463174.29",
      "trades": "141"
    },
    {
      "date": "2024-08-21",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.00",
      "high": "20.20",
      "low": "19.80",
      "close": "20.05",
      "average": "20.0133",
      "volume": "30146",
      "turnover": "603590.82",
      "trades": "155"
    },
    {
      "date": "2024-08-22",
      "bid": "19.44",
      "ask": "19.64",
      "open": "20.05",
      "high": "20.05",
      "low": "19.40",
      "close": "19.50",
      "average": "19.6153",
      "volume": "24728",
      "turnover": "485047.37",
      "trades": "157"
    },
    {
      "date": "2024-08-23",
      "bid": "19.70",
      "ask": "19.84",
      "open": "19.50",
      "high": "19.96",
      "low": "19.36",
      "close": "19.78",
      "average": "19.6575",
      "volume": "24680",
      "turnover": "485133.01",
      "trades": "135"
    },
    {
      "date": "2024-08-26",
      "bid": "19.92",
      "ask": "20.10",
      "open": "19.78",
      "high": "20.20",
      "low": "19.78",
      "close": "19.92",
      "average": "19.9941",
      "volume": "20342",
      "turnover": "406720.65",
      "trades": "109"
    },
    {
      "date": "2024-08-27",
      "bid": "19.36",
      "ask": "19.54",
      "open": "19.92",
      "high": "19.94",
      "low": "19.30",
      "close": "19.30",
      "average": "19.5184",
      "volume": "21810",
      "turnover": "425700.91",
      "trades": "136"
    },
    {
      "date": "2024-08-28",
      "bid": "19.32",
      "ask": "19.44",
      "open": "19.36",
      "high": "19.56",
      "low": "19.26",
      "close": "19.26",
      "average": "19.4107",
      "volume": "29371",
      "turnover": "570106.82",
      "trades": "97"
    },
    {
      "date": "2024-08-29",
      "bid": "19.50",
      "ask": "19.58",
      "open": "19.24",
      "high": "19.58",
      "low": "19.16",
      "close": "19.58",
      "average": "19.3685",
      "volume": "15400",
      "turnover": "298279.5",
      "trades": "75"
    },
    {
      "date": "2024-08-30",
      "bid": "19.96",
      "ask": "20.00",
      "open": "19.56",
      "high": "20.15",
      "low": "19.28",
      "close": "20.05",
      "average": "19.8004",
      "volume": "45235",
      "turnover": "895629.31",
      "trades": "162"
    },
    {
      "date": "2024-09-02",
      "bid": "19.52",
      "ask": "19.70",
      "open": "20.10",
      "high": "20.25",
      "low": "19.54",
      "close": "19.56",
      "average": "19.8047",
      "volume": "34868",
      "turnover": "691624.47",
      "trades": "127"
    },
    {
      "date": "2024-09-03",
      "bid": "19.18",
      "ask": "19.34",
      "open": "19.56",
      "high": "19.56",
      "low": "19.16",
      "close": "19.24",
      "average": "19.3381",
      "volume": "54273",
      "turnover": "1049535.72",
      "trades": "258"
    },
    {
      "date": "2024-09-04",
      "bid": "18.76",
      "ask": "18.82",
      "open": "19.18",
      "high": "19.26",
      "low": "18.28",
      "close": "18.28",
      "average": "18.8699",
      "volume": "42412",
      "turnover": "800884.69",
      "trades": "194"
    },
    {
      "date": "2024-09-05",
      "bid": "18.60",
      "ask": "18.74",
      "open": "18.44",
      "high": "18.78",
      "low": "18.40",
      "close": "18.72",
      "average": "18.5911",
      "volume": "31793",
      "turnover": "591547.81",
      "trades": "160"
    },
    {
      "date": "2024-09-06",
      "bid": "18.12",
      "ask": "18.44",
      "open": "18.56",
      "high": "18.60",
      "low": "18.00",
      "close": "18.00",
      "average": "18.2598",
      "volume": "47299",
      "turnover": "864785.82",
      "trades": "183"
    },
    {
      "date": "2024-09-09",
      "bid": "18.56",
      "ask": "18.76",
      "open": "18.44",
      "high": "18.86",
      "low": "18.32",
      "close": "18.52",
      "average": "18.5434",
      "volume": "16666",
      "turnover": "309038.48",
      "trades": "99"
    },
    {
      "date": "2024-09-10",
      "bid": "18.18",
      "ask": "18.40",
      "open": "18.52",
      "high": "18.60",
      "low": "18.02",
      "close": "18.18",
      "average": "18.3006",
      "volume": "24743",
      "turnover": "452809.92",
      "trades": "124"
    },
    {
      "date": "2024-09-11",
      "bid": "18.04",
      "ask": "18.16",
      "open": "18.12",
      "high": "18.76",
      "low": "18.00",
      "close": "18.04",
      "average": "18.3407",
      "volume": "52340",
      "turnover": "959949.82",
      "trades": "123"
    },
    {
      "date": "2024-09-12",
      "bid": "17.90",
      "ask": "17.94",
      "open": "18.04",
      "high": "18.38",
      "low": "17.78",
      "close": "17.86",
      "average": "18.0376",
      "volume": "30929",
      "turnover": "557892.86",
      "trades": "103"
    },
    {
      "date": "2024-09-13",
      "bid": "17.88",
      "ask": "18.10",
      "open": "17.86",
      "high": "18.32",
      "low": "17.52",
      "close": "18.06",
      "average": "17.7711",
      "volume": "59512",
      "turnover": "1057575.45",
      "trades": "275"
    },
    {
      "date": "2024-09-16",
      "bid": "18.04",
      "ask": "18.06",
      "open": "17.68",
      "high": "18.10",
      "low": "17.52",
      "close": "18.04",
      "average": "17.9469",
      "volume": "53710",
      "turnover": "963929.24",
      "trades": "371"
    },
    {
      "date": "2024-09-17",
      "bid": "17.98",
      "ask": "18.10",
      "open": "18.04",
      "high": "18.20",
      "low": "17.96",
      "close": "18.14",
      "average": "18.0522",
      "volume": "29642",
      "turnover": "535104.18",
      "trades": "93"
    },
    {
      "date": "2024-09-18",
      "bid": "18.62",
      "ask": "18.68",
      "open": "18.14",
      "high": "18.78",
      "low": "17.96",
      "close": "18.68",
      "average": "18.4894",
      "volume": "21651",
      "turnover": "400908.17",
      "trades": "114"
    },
    {
      "date": "2024-09-19",
      "bid": "18.40",
      "ask": "18.56",
      "open": "18.00",
      "high": "18.72",
      "low": "18.00",
      "close": "18.66",
      "average": "18.5561",
      "volume": "46073",
      "turnover": "854930.1",
      "trades": "191"
    },
    {
      "date": "2024-09-20",
      "bid": "17.64",
      "ask": "17.88",
      "open": "18.30",
      "high": "18.46",
      "low": "17.04",
      "close": "17.04",
      "average": "17.5291",
      "volume": "117538",
      "turnover": "2060361.51",
      "trades": "266"
    },
    {
      "date": "2024-09-23",
      "bid": "17.76",
      "ask": "17.86",
      "open": "17.24",
      "high": "18.08",
      "low": "17.24",
      "close": "17.76",
      "average": "17.6786",
      "volume": "54745",
      "turnover": "967822.56",
      "trades": "224"
    },
    {
      "date": "2024-09-24",
      "bid": "18.22",
      "ask": "18.26",
      "open": "18.14",
      "high": "18.70",
      "low": "18.14",
      "close": "18.26",
      "average": "18.3384",
      "volume": "72165",
      "turnover": "1323389.33",
      "trades": "172"
    },
    {
      "date": "2024-09-25",
      "bid": "19.24",
      "ask": "19.34",
      "open": "18.26",
      "high": "19.58",
      "low": "18.22",
      "close": "19.24",
      "average": "18.7204",
      "volume": "76428",
      "turnover": "1430761.08",
      "trades": "275"
    },
    {
      "date": "2024-09-26",
      "bid": "18.98",
      "ask": "19.00",
      "open": "19.60",
      "high": "19.60",
      "low": "18.82",
      "close": "18.86",
      "average": "19.2146",
      "volume": "44721",
      "turnover": "859340.26",
      "trades": "185"
    },
    {
      "date": "2024-09-27",
      "bid": "18.60",
      "ask": "18.76",
      "open": "18.86",
      "high": "19.46",
      "low": "18.56",
      "close": "18.80",
      "average": "18.9642",
      "volume": "18576",
      "turnover": "352278.34",
      "trades": "135"
    },
    {
      "date": "2024-09-30",
      "bid": "18.90",
      "ask": "18.98",
      "open": "18.82",
      "high": "19.38",
      "low": "18.80",
      "close": "18.94",
      "average": "19.0069",
      "volume": "15608",
      "turnover": "296660.06",
      "trades": "87"
    },
    {
      "date": "2024-10-01",
      "bid": "18.00",
      "ask": "18.10",
      "open": "18.94",
      "high": "18.94",
      "low": "18.00",
      "close": "18.00",
      "average": "18.3312",
      "volume": "58087",
      "turnover": "1064807.18",
      "trades": "215"
    },
    {
      "date": "2024-10-02",
      "bid": "18.00",
      "ask": "18.12",
      "open": "18.00",
      "high": "18.24",
      "low": "17.90",
      "close": "18.12",
      "average": "18.0457",
      "volume": "25261",
      "turnover": "455852.04",
      "trades": "94"
    },
    {
      "date": "2024-10-03",
      "bid": "17.56",
      "ask": "17.70",
      "open": "18.02",
      "high": "18.12",
      "low": "17.52",
      "close": "17.70",
      "average": "17.7494",
      "volume": "32821",
      "turnover": "582547.14",
      "trades": "146"
    },
    {
      "date": "2024-10-04",
      "bid": "17.84",
      "ask": "17.90",
      "open": "17.70",
      "high": "18.34",
      "low": "17.70",
      "close": "17.92",
      "average": "17.845",
      "volume": "10908",
      "turnover": "194654.16",
      "trades": "82"
    },
    {
      "date": "2024-10-07",
      "bid": "17.62",
      "ask": "17.72",
      "open": "17.90",
      "high": "17.90",
      "low": "17.50",
      "close": "17.66",
      "average": "17.6829",
      "volume": "31458",
      "turnover": "556279.44",
      "trades": "134"
    },
    {
      "date": "2024-10-08",
      "bid": "17.74",
      "ask": "17.88",
      "open": "17.66",
      "high": "18.00",
      "low": "17.50",
      "close": "17.86",
      "average": "17.7598",
      "volume": "12488",
      "turnover": "221784.38",
      "trades": "105"
    },
    {
      "date": "2024-10-09",
      "bid": "18.00",
      "ask": "18.12",
      "open": "17.86",
      "high": "18.84",
      "low": "17.80",
      "close": "18.02",
      "average": "18.0708",
      "volume": "23457",
      "turnover": "423877.62",
      "trades": "122"
    },
    {
      "date": "2024-10-10",
      "bid": "17.82",
      "ask": "17.90",
      "open": "18.00",
      "high": "18.00",
      "low": "17.82",
      "close": "17.82",
      "average": "17.9406",
      "volume": "10185",
      "turnover": "182680.45",
      "trades": "52"
    },
    {
      "date": "2024-10-11",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.68",
      "high": "18.68",
      "low": "17.80",
      "close": "18.00",
      "average": "17.9584",
      "volume": "10552",
      "turnover": "189479.94",
      "trades": "82"
    },
    {
      "date": "2024-10-14",
      "bid": "17.56",
      "ask": "17.66",
      "open": "18.00",
      "high": "18.00",
      "low": "17.50",
      "close": "17.60",
      "average": "17.6214",
      "volume": "21149",
      "turnover": "372673.7",
      "trades": "135"
    },
    {
      "date": "2024-10-15",
      "bid": "17.58",
      "ask": "17.68",
      "open": "17.60",
      "high": "17.68",
      "low": "17.44",
      "close": "17.68",
      "average": "17.5683",
      "volume": "12882",
      "turnover": "226315.28",
      "trades": "97"
    },
    {
      "date": "2024-10-16",
      "bid": "17.88",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.20",
      "low": "17.86",
      "close": "17.88",
      "average": "18.015",
      "volume": "19920",
      "turnover": "358858.5",
      "trades": "102"
    },
    {
      "date": "2024-10-17",
      "bid": "17.86",
      "ask": "17.98",
      "open": "17.86",
      "high": "17.98",
      "low": "17.54",
      "close": "17.98",
      "average": "17.6959",
      "volume": "16447",
      "turnover": "290883.3",
      "trades": "87"
    },
    {
      "date": "2024-10-18",
      "bid": "17.48",
      "ask": "17.50",
      "open": "17.98",
      "high": "17.98",
      "low": "17.44",
      "close": "17.46",
      "average": "17.6045",
      "volume": "35760",
      "turnover": "629527.8",
      "trades": "262"
    },
    {
      "date": "2024-10-21",
      "bid": "17.44",
      "ask": "17.56",
      "open": "17.48",
      "high": "17.84",
      "low": "17.44",
      "close": "17.58",
      "average": "17.5389",
      "volume": "34343",
      "turnover": "602340.33",
      "trades": "104"
    },
    {
      "date": "2024-10-22",
      "bid": "17.54",
      "ask": "17.62",
      "open": "17.58",
      "high": "17.70",
      "low": "17.14",
      "close": "17.58",
      "average": "17.3267",
      "volume": "44445",
      "turnover": "770084.3",
      "trades": "153"
    },
    {
      "date": "2024-10-23",
      "bid": "17.50",
      "ask": "17.68",
      "open": "17.58",
      "high": "17.72",
      "low": "17.18",
      "close": "17.48",
      "average": "17.4647",
      "volume": "24440",
      "turnover": "426838.1",
      "trades": "92"
    },
    {
      "date": "2024-10-24",
      "bid": "17.50",
      "ask": "17.62",
      "open": "17.10",
      "high": "17.80",
      "low": "17.04",
      "close": "17.48",
      "average": "17.5039",
      "volume": "17401",
      "turnover": "304585.36",
      "trades": "92"
    },
    {
      "date": "2024-10-25",
      "bid": "17.10",
      "ask": "17.36",
      "open": "17.48",
      "high": "17.78",
      "low": "17.02",
      "close": "17.02",
      "average": "17.4373",
      "volume": "28832",
      "turnover": "502752.58",
      "trades": "201"
    },
    {
      "date": "2024-10-28",
      "bid": "17.34",
      "ask": "17.56",
      "open": "17.12",
      "high": "17.78",
      "low": "17.12",
      "close": "17.26",
      "average": "17.3809",
      "volume": "21148",
      "turnover": "367652.86",
      "trades": "109"
    },
    {
      "date": "2024-10-29",
      "bid": "17.12",
      "ask": "17.20",
      "open": "17.26",
      "high": "17.48",
      "low": "17.04",
      "close": "17.08",
      "average": "17.2443",
      "volume": "21588",
      "turnover": "372209.42",
      "trades": "235"
    },
    {
      "date": "2024-10-30",
      "bid": "17.10",
      "ask": "17.16",
      "open": "17.08",
      "high": "17.36",
      "low": "17.04",
      "close": "17.18",
      "average": "17.1359",
      "volume": "9582",
      "turnover": "164195.76",
      "trades": "128"
    },
    {
      "date": "2024-10-31",
      "bid": "17.08",
      "ask": "17.28",
      "open": "16.92",
      "high": "17.30",
      "low": "16.84",
      "close": "17.06",
      "average": "17.01",
      "volume": "15509",
      "turnover": "263808.38",
      "trades": "111"
    },
    {
      "date": "2024-11-01",
      "bid": "17.10",
      "ask": "17.22",
      "open": "17.06",
      "high": "17.54",
      "low": "17.06",
      "close": "17.12",
      "average": "17.3524",
      "volume": "2222",
      "turnover": "38557.12",
      "trades": "39"
    },
    {
      "date": "2024-11-04",
      "bid": "17.16",
      "ask": "17.18",
      "open": "17.12",
      "high": "17.40",
      "low": "17.12",
      "close": "17.16",
      "average": "17.2191",
      "volume": "9982",
      "turnover": "171880.94",
      "trades": "130"
    },
    {
      "date": "2024-11-05",
      "bid": "17.22",
      "ask": "17.40",
      "open": "17.16",
      "high": "17.46",
      "low": "17.16",
      "close": "17.22",
      "average": "17.2719",
      "volume": "16518",
      "turnover": "285299.92",
      "trades": "71"
    },
    {
      "date": "2024-11-06",
      "bid": "16.88",
      "ask": "16.94",
      "open": "17.22",
      "high": "17.22",
      "low": "16.80",
      "close": "16.88",
      "average": "16.909",
      "volume": "22676",
      "turnover": "383429.1",
      "trades": "219"
    },
    {
      "date": "2024-11-07",
      "bid": "17.10",
      "ask": "17.20",
      "open": "16.70",
      "high": "17.30",
      "low": "16.70",
      "close": "17.20",
      "average": "17.0984",
      "volume": "13589",
      "turnover": "232350.8",
      "trades": "155"
    },
    {
      "date": "2024-11-08",
      "bid": "17.44",
      "ask": "17.56",
      "open": "17.20",
      "high": "17.76",
      "low": "16.68",
      "close": "17.76",
      "average": "16.9162",
      "volume": "33542",
      "turnover": "567416.24",
      "trades": "165"
    },
    {
      "date": "2024-11-11",
      "bid": "17.82",
      "ask": "17.98",
      "open": "17.76",
      "high": "18.00",
      "low": "17.50",
      "close": "17.96",
      "average": "17.8668",
      "volume": "38133",
      "turnover": "681312.88",
      "trades": "144"
    },
    {
      "date": "2024-11-12",
      "bid": "17.18",
      "ask": "17.42",
      "open": "17.96",
      "high": "17.96",
      "low": "17.18",
      "close": "17.18",
      "average": "17.5398",
      "volume": "27292",
      "turnover": "478694.86",
      "trades": "105"
    },
    {
      "date": "2024-11-13",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.18",
      "high": "17.68",
      "low": "16.96",
      "close": "17.20",
      "average": "17.0899",
      "volume": "74930",
      "turnover": "1281354.92",
      "trades": "212"
    },
    {
      "date": "2024-11-14",
      "bid": "17.10",
      "ask": "17.14",
      "open": "18.76",
      "high": "18.84",
      "low": "16.96",
      "close": "17.10",
      "average": "17.6945",
      "volume": "190345",
      "turnover": "3363893.76",
      "trades": "386"
    },
    {
      "date": "2024-11-15",
      "bid": "16.48",
      "ask": "16.56",
      "open": "16.94",
      "high": "17.10",
      "low": "16.44",
      "close": "16.44",
      "average": "16.6536",
      "volume": "54789",
      "turnover": "912497.43",
      "trades": "240"
    },
    {
      "date": "2024-11-18",
      "bid": "16.18",
      "ask": "16.24",
      "open": "16.50",
      "high": "16.50",
      "low": "16.16",
      "close": "16.24",
      "average": "16.3199",
      "volume": "55883",
      "turnover": "911930.43",
      "trades": "137"
    },
    {
      "date": "2024-11-19",
      "bid": "16.00",
      "ask": "16.02",
      "open": "16.26",
      "high": "16.80",
      "low": "15.86",
      "close": "16.02",
      "average": "16.1771",
      "volume": "33234",
      "turnover": "537630.94",
      "trades": "220"
    },
    {
      "date": "2024-11-20",
      "bid": "15.86",
      "ask": "15.92",
      "open": "16.00",
      "high": "16.00",
      "low": "15.86",
      "close": "15.92",
      "average": "15.9109",
      "volume": "58414",
      "turnover": "931434.45",
      "trades": "162"
    },
    {
      "date": "2024-11-21",
      "bid": "16.28",
      "ask": "16.36",
      "open": "15.94",
      "high": "16.98",
      "low": "15.94",
      "close": "16.36",
      "average": "16.3239",
      "volume": "88693",
      "turnover": "1448538.91",
      "trades": "180"
    },
    {
      "date": "2024-11-22",
      "bid": "16.28",
      "ask": "16.38",
      "open": "16.36",
      "high": "16.78",
      "low": "16.18",
      "close": "16.28",
      "average": "16.3516",
      "volume": "26585",
      "turnover": "434844.24",
      "trades": "139"
    },
    {
      "date": "2024-11-25",
      "bid": "16.22",
      "ask": "16.36",
      "open": "16.28",
      "high": "16.36",
      "low": "16.14",
      "close": "16.36",
      "average": "16.2625",
      "volume": "22442",
      "turnover": "364996.42",
      "trades": "143"
    },
    {
      "date": "2024-11-26",
      "bid": "16.14",
      "ask": "16.28",
      "open": "16.22",
      "high": "16.30",
      "low": "15.92",
      "close": "16.12",
      "average": "16.0999",
      "volume": "184359",
      "turnover": "2969859.32",
      "trades": "219"
    },
    {
      "date": "2024-11-27",
      "bid": "16.16",
      "ask": "16.28",
      "open": "16.28",
      "high": "16.78",
      "low": "16.12",
      "close": "16.12",
      "average": "16.4672",
      "volume": "75649",
      "turnover": "1245940.32",
      "trades": "240"
    },
    {
      "date": "2024-11-28",
      "bid": "16.20",
      "ask": "16.22",
      "open": "16.16",
      "high": "16.42",
      "low": "16.10",
      "close": "16.18",
      "average": "16.2858",
      "volume": "87067",
      "turnover": "1417955.3",
      "trades": "158"
    },
    {
      "date": "2024-11-29",
      "bid": "16.20",
      "ask": "16.32",
      "open": "16.46",
      "high": "16.50",
      "low": "16.20",
      "close": "16.50",
      "average": "16.3941",
      "volume": "44926",
      "turnover": "736523.52",
      "trades": "113"
    },
    {
      "date": "2024-12-02",
      "bid": "16.42",
      "ask": "16.50",
      "open": "16.20",
      "high": "16.50",
      "low": "16.16",
      "close": "16.40",
      "average": "16.3225",
      "volume": "20710",
      "turnover": "338046.89",
      "trades": "120"
    },
    {
      "date": "2024-12-03",
      "bid": "16.32",
      "ask": "16.36",
      "open": "16.32",
      "high": "16.70",
      "low": "16.30",
      "close": "16.32",
      "average": "16.4093",
      "volume": "44928",
      "turnover": "737239.1",
      "trades": "90"
    },
    {
      "date": "2024-12-04",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.32",
      "high": "16.48",
      "low": "15.90",
      "close": "15.98",
      "average": "16.1128",
      "volume": "53262",
      "turnover": "858608.4",
      "trades": "212"
    },
    {
      "date": "2024-12-05",
      "bid": "15.88",
      "ask": "15.96",
      "open": "15.92",
      "high": "16.00",
      "low": "15.76",
      "close": "16.00",
      "average": "15.9072",
      "volume": "41906",
      "turnover": "666999.55",
      "trades": "154"
    },
    {
      "date": "2024-12-06",
      "bid": "15.68",
      "ask": "15.72",
      "open": "15.96",
      "high": "15.96",
      "low": "15.62",
      "close": "15.70",
      "average": "15.7211",
      "volume": "135758",
      "turnover": "2135349.04",
      "trades": "225"
    },
    {
      "date": "2024-12-09",
      "bid": "15.66",
      "ask": "15.68",
      "open": "15.62",
      "high": "15.70",
      "low": "15.52",
      "close": "15.70",
      "average": "15.6096",
      "volume": "104275",
      "turnover": "1628141.45",
      "trades": "232"
    },
    {
      "date": "2024-12-10",
      "bid": "14.74",
      "ask": "14.76",
      "open": "15.26",
      "high": "15.30",
      "low": "14.56",
      "close": "14.76",
      "average": "14.9213",
      "volume": "201892",
      "turnover": "3008603.07",
      "trades": "440"
    },
    {
      "date": "2024-12-11",
      "bid": "14.60",
      "ask": "14.64",
      "open": "14.74",
      "high": "14.80",
      "low": "14.44",
      "close": "14.62",
      "average": "14.597",
      "volume": "68584",
      "turnover": "1001121.06",
      "trades": "259"
    },
    {
      "date": "2024-12-12",
      "bid": "13.92",
      "ask": "13.98",
      "open": "14.40",
      "high": "14.54",
      "low": "13.92",
      "close": "14.04",
      "average": "14.116",
      "volume": "162336",
      "turnover": "2291543.36",
      "trades": "391"
    },
    {
      "date": "2024-12-13",
      "bid": "15.00",
      "ask": "15.18",
      "open": "14.10",
      "high": "15.20",
      "low": "14.10",
      "close": "15.20",
      "average": "14.325",
      "volume": "207720",
      "turnover": "2975601.41",
      "trades": "312"
    },
    {
      "date": "2024-12-16",
      "bid": "14.84",
      "ask": "15.00",
      "open": "15.20",
      "high": "15.20",
      "low": "14.54",
      "close": "14.90",
      "average": "14.9029",
      "volume": "66124",
      "turnover": "985788.61",
      "trades": "234"
    },
    {
      "date": "2024-12-17",
      "bid": "14.30",
      "ask": "14.46",
      "open": "14.90",
      "high": "15.00",
      "low": "14.18",
      "close": "14.62",
      "average": "14.5063",
      "volume": "75323",
      "turnover": "1094580.11",
      "trades": "237"
    },
    {
      "date": "2024-12-18",
      "bid": "14.36",
      "ask": "14.58",
      "open": "14.46",
      "high": "14.74",
      "low": "14.10",
      "close": "14.50",
      "average": "14.4169",
      "volume": "70231",
      "turnover": "1012527.56",
      "trades": "239"
    },
    {
      "date": "2024-12-19",
      "bid": "14.02",
      "ask": "14.06",
      "open": "14.50",
      "high": "14.50",
      "low": "14.00",
      "close": "14.02",
      "average": "14.1238",
      "volume": "57299",
      "turnover": "809273.17",
      "trades": "172"
    },
    {
      "date": "2024-12-20",
      "bid": "14.06",
      "ask": "14.12",
      "open": "14.08",
      "high": "14.22",
      "low": "13.78",
      "close": "14.12",
      "average": "14.024",
      "volume": "51207",
      "turnover": "718102.35",
      "trades": "202"
    },
    {
      "date": "2024-12-23",
      "bid": "14.02",
      "ask": "14.08",
      "open": "14.34",
      "high": "14.34",
      "low": "13.84",
      "close": "14.08",
      "average": "14.0166",
      "volume": "47020",
      "turnover": "659053.45",
      "trades": "222"
    },
    {
      "date": "2024-12-27",
      "bid": "13.90",
      "ask": "13.96",
      "open": "14.08",
      "high": "14.20",
      "low": "13.84",
      "close": "14.00",
      "average": "13.9783",
      "volume": "79841",
      "turnover": "1116016.69",
      "trades": "264"
    },
    {
      "date": "2024-12-30",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.94",
      "high": "14.10",
      "low": "13.76",
      "close": "13.90",
      "average": "13.9078",
      "volume": "55708",
      "turnover": "774800.99",
      "trades": "285"
    },
    {
      "date": "2025-01-02",
      "bid": "14.60",
      "ask": "14.68",
      "open": "13.90",
      "high": "14.68",
      "low": "13.82",
      "close": "14.68",
      "average": "14.3508",
      "volume": "178521",
      "turnover": "2561919.12",
      "trades": "310"
    },
    {
      "date": "2025-01-03",
      "bid": "14.36",
      "ask": "14.46",
      "open": "14.72",
      "high": "14.80",
      "low": "14.04",
      "close": "14.34",
      "average": "14.2706",
      "volume": "51638",
      "turnover": "736981.04",
      "trades": "196"
    },
    {
      "date": "2025-01-07",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.50",
      "high": "14.86",
      "low": "14.44",
      "close": "14.80",
      "average": "14.6124",
      "volume": "137404",
      "turnover": "2007801.3",
      "trades": "216"
    },
    {
      "date": "2025-01-08",
      "bid": "14.48",
      "ask": "14.62",
      "open": "14.80",
      "high": "14.90",
      "low": "14.48",
      "close": "14.48",
      "average": "14.7466",
      "volume": "9725",
      "turnover": "143410.86",
      "trades": "99"
    },
    {
      "date": "2025-01-09",
      "bid": "14.24",
      "ask": "14.72",
      "open": "14.56",
      "high": "14.78",
      "low": "14.20",
      "close": "14.20",
      "average": "14.4162",
      "volume": "25569",
      "turnover": "368608.56",
      "trades": "177"
    },
    {
      "date": "2025-01-10",
      "bid": "14.30",
      "ask": "14.42",
      "open": "14.76",
      "high": "14.76",
      "low": "14.20",
      "close": "14.34",
      "average": "14.3629",
      "volume": "22778",
      "turnover": "327167.88",
      "trades": "117"
    },
    {
      "date": "2025-01-13",
      "bid": "14.20",
      "ask": "14.24",
      "open": "14.48",
      "high": "14.62",
      "low": "14.18",
      "close": "14.18",
      "average": "14.3976",
      "volume": "36646",
      "turnover": "527614.64",
      "trades": "147"
    },
    {
      "date": "2025-01-14",
      "bid": "13.78",
      "ask": "13.92",
      "open": "14.00",
      "high": "14.18",
      "low": "13.76",
      "close": "13.76",
      "average": "13.9109",
      "volume": "45955",
      "turnover": "639277.08",
      "trades": "209"
    },
    {
      "date": "2025-01-15",
      "bid": "13.64",
      "ask": "13.74",
      "open": "13.92",
      "high": "14.02",
      "low": "13.60",
      "close": "13.64",
      "average": "13.7161",
      "volume": "51208",
      "turnover": "702375.04",
      "trades": "169"
    },
    {
      "date": "2025-01-16",
      "bid": "13.64",
      "ask": "13.70",
      "open": "13.64",
      "high": "13.86",
      "low": "13.60",
      "close": "13.70",
      "average": "13.6751",
      "volume": "31484",
      "turnover": "430547.92",
      "trades": "127"
    },
    {
      "date": "2025-01-17",
      "bid": "13.66",
      "ask": "13.74",
      "open": "13.64",
      "high": "13.90",
      "low": "13.60",
      "close": "13.60",
      "average": "13.7335",
      "volume": "28072",
      "turnover": "385527.78",
      "trades": "124"
    },
    {
      "date": "2025-01-20",
      "bid": "13.16",
      "ask": "13.24",
      "open": "13.30",
      "high": "13.50",
      "low": "12.96",
      "close": "13.30",
      "average": "13.1243",
      "volume": "158279",
      "turnover": "2077023.22",
      "trades": "307"
    },
    {
      "date": "2025-01-21",
      "bid": "13.90",
      "ask": "13.92",
      "open": "13.16",
      "high": "14.36",
      "low": "13.00",
      "close": "14.08",
      "average": "14.0472",
      "volume": "661684",
      "turnover": "9294948.55",
      "trades": "871"
    },
    {
      "date": "2025-01-22",
      "bid": "13.76",
      "ask": "13.86",
      "open": "14.14",
      "high": "14.20",
      "low": "13.58",
      "close": "13.84",
      "average": "13.7249",
      "volume": "88239",
      "turnover": "1211070.39",
      "trades": "269"
    },
    {
      "date": "2025-01-23",
      "bid": "13.62",
      "ask": "13.80",
      "open": "13.88",
      "high": "14.18",
      "low": "13.32",
      "close": "13.88",
      "average": "13.594",
      "volume": "137300",
      "turnover": "1866453.04",
      "trades": "373"
    },
    {
      "date": "2025-01-24",
      "bid": "13.84",
      "ask": "13.88",
      "open": "13.62",
      "high": "13.90",
      "low": "13.62",
      "close": "13.84",
      "average": "13.7792",
      "volume": "43553",
      "turnover": "600126.76",
      "trades": "173"
    },
    {
      "date": "2025-01-27",
      "bid": "13.58",
      "ask": "13.66",
      "open": "13.84",
      "high": "13.84",
      "low": "13.56",
      "close": "13.58",
      "average": "13.6726",
      "volume": "31913",
      "turnover": "436332.94",
      "trades": "186"
    },
    {
      "date": "2025-01-28",
      "bid": "13.74",
      "ask": "13.86",
      "open": "13.56",
      "high": "13.88",
      "low": "13.16",
      "close": "13.86",
      "average": "13.4895",
      "volume": "89782",
      "turnover": "1211875.97",
      "trades": "314"
    },
    {
      "date": "2025-01-29",
      "bid": "13.86",
      "ask": "13.92",
      "open": "13.84",
      "high": "14.30",
      "low": "13.58",
      "close": "13.92",
      "average": "13.9851",
      "volume": "197482",
      "turnover": "2761806.86",
      "trades": "399"
    },
    {
      "date": "2025-01-30",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.84",
      "high": "14.06",
      "low": "13.74",
      "close": "13.80",
      "average": "13.9256",
      "volume": "25834",
      "turnover": "359680.08",
      "trades": "129"
    },
    {
      "date": "2025-01-31",
      "bid": "13.84",
      "ask": "14.00",
      "open": "13.80",
      "high": "14.04",
      "low": "13.80",
      "close": "13.86",
      "average": "13.9581",
      "volume": "33479",
      "turnover": "467239.66",
      "trades": "152"
    },
    {
      "date": "2025-02-03",
      "bid": "13.50",
      "ask": "13.58",
      "open": "13.84",
      "high": "13.84",
      "low": "13.10",
      "close": "13.56",
      "average": "13.4383",
      "volume": "64847",
      "turnover": "870200.21",
      "trades": "187"
    },
    {
      "date": "2025-02-04",
      "bid": "13.76",
      "ask": "13.84",
      "open": "13.62",
      "high": "14.00",
      "low": "13.62",
      "close": "13.84",
      "average": "13.8511",
      "volume": "34096",
      "turnover": "472263.74",
      "trades": "157"
    },
    {
      "date": "2025-02-05",
      "bid": "13.56",
      "ask": "13.78",
      "open": "14.00",
      "high": "14.54",
      "low": "13.50",
      "close": "13.80",
      "average": "13.9964",
      "volume": "258313",
      "turnover": "3615004.49",
      "trades": "459"
    },
    {
      "date": "2025-02-06",
      "bid": "13.94",
      "ask": "14.04",
      "open": "13.88",
      "high": "14.04",
      "low": "13.78",
      "close": "13.96",
      "average": "13.9173",
      "volume": "119343",
      "turnover": "1660986.62",
      "trades": "261"
    },
    {
      "date": "2025-02-07",
      "bid": "14.72",
      "ask": "14.80",
      "open": "13.98",
      "high": "14.88",
      "low": "13.96",
      "close": "14.84",
      "average": "14.2312",
      "volume": "2928818",
      "turnover": "42169305.46",
      "trades": "362"
    },
    {
      "date": "2025-02-10",
      "bid": "14.84",
      "ask": "14.90",
      "open": "14.80",
      "high": "15.30",
      "low": "14.80",
      "close": "14.98",
      "average": "14.9373",
      "volume": "85965",
      "turnover": "1284082.89",
      "trades": "231"
    },
    {
      "date": "2025-02-11",
      "bid": "14.72",
      "ask": "14.78",
      "open": "14.92",
      "high": "15.00",
      "low": "14.68",
      "close": "14.72",
      "average": "14.8859",
      "volume": "34197",
      "turnover": "509052.56",
      "trades": "177"
    },
    {
      "date": "2025-02-12",
      "bid": "15.06",
      "ask": "15.08",
      "open": "14.72",
      "high": "15.10",
      "low": "14.50",
      "close": "15.08",
      "average": "14.8467",
      "volume": "51279",
      "turnover": "761325.62",
      "trades": "156"
    },
    {
      "date": "2025-02-13",
      "bid": "14.82",
      "ask": "14.84",
      "open": "15.08",
      "high": "15.10",
      "low": "14.68",
      "close": "14.86",
      "average": "14.9341",
      "volume": "81413",
      "turnover": "1215828.18",
      "trades": "202"
    },
    {
      "date": "2025-02-14",
      "bid": "14.64",
      "ask": "14.76",
      "open": "14.82",
      "high": "14.82",
      "low": "14.52",
      "close": "14.76",
      "average": "14.6309",
      "volume": "25485",
      "turnover": "372878.93",
      "trades": "181"
    },
    {
      "date": "2025-02-17",
      "bid": "14.36",
      "ask": "14.48",
      "open": "14.64",
      "high": "14.64",
      "low": "14.22",
      "close": "14.48",
      "average": "14.3839",
      "volume": "51936",
      "turnover": "747026.74",
      "trades": "203"
    },
    {
      "date": "2025-02-18",
      "bid": "14.54",
      "ask": "14.64",
      "open": "14.34",
      "high": "14.76",
      "low": "14.18",
      "close": "14.70",
      "average": "14.3912",
      "volume": "25369",
      "turnover": "365090.04",
      "trades": "133"
    },
    {
      "date": "2025-02-19",
      "bid": "14.22",
      "ask": "14.54",
      "open": "14.52",
      "high": "14.88",
      "low": "14.20",
      "close": "14.52",
      "average": "14.5575",
      "volume": "38947",
      "turnover": "566969.88",
      "trades": "113"
    },
    {
      "date": "2025-02-20",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.22",
      "high": "14.68",
      "low": "14.22",
      "close": "14.36",
      "average": "14.4658",
      "volume": "30213",
      "turnover": "437055.1",
      "trades": "90"
    },
    {
      "date": "2025-02-21",
      "bid": "14.12",
      "ask": "14.14",
      "open": "14.38",
      "high": "14.74",
      "low": "14.08",
      "close": "14.24",
      "average": "14.3068",
      "volume": "29584",
      "turnover": "423253.06",
      "trades": "143"
    },
    {
      "date": "2025-02-24",
      "bid": "13.90",
      "ask": "13.94",
      "open": "14.12",
      "high": "14.18",
      "low": "13.88",
      "close": "13.90",
      "average": "13.9842",
      "volume": "26750",
      "turnover": "374076.46",
      "trades": "145"
    },
    {
      "date": "2025-02-25",
      "bid": "14.80",
      "ask": "14.90",
      "open": "13.92",
      "high": "15.08",
      "low": "13.92",
      "close": "14.90",
      "average": "14.6108",
      "volume": "129242",
      "turnover": "1888328.98",
      "trades": "333"
    },
    {
      "date": "2025-02-26",
      "bid": "15.28",
      "ask": "15.30",
      "open": "15.06",
      "high": "15.40",
      "low": "14.76",
      "close": "15.30",
      "average": "15.1118",
      "volume": "95420",
      "turnover": "1441969.04",
      "trades": "222"
    },
    {
      "date": "2025-02-27",
      "bid": "15.02",
      "ask": "15.22",
      "open": "15.20",
      "high": "15.98",
      "low": "15.00",
      "close": "15.48",
      "average": "15.3452",
      "volume": "70074",
      "turnover": "1075296.28",
      "trades": "188"
    },
    {
      "date": "2025-02-28",
      "bid": "14.88",
      "ask": "15.02",
      "open": "15.00",
      "high": "15.12",
      "low": "14.86",
      "close": "15.00",
      "average": "15.0003",
      "volume": "162259",
      "turnover": "2433928.64",
      "trades": "161"
    },
    {
      "date": "2025-03-03",
      "bid": "14.54",
      "ask": "14.56",
      "open": "15.00",
      "high": "15.00",
      "low": "14.48",
      "close": "14.54",
      "average": "14.5877",
      "volume": "39893",
      "turnover": "581945.76",
      "trades": "130"
    },
    {
      "date": "2025-03-04",
      "bid": "14.00",
      "ask": "14.06",
      "open": "14.02",
      "high": "14.50",
      "low": "13.94",
      "close": "14.40",
      "average": "14.1978",
      "volume": "43113",
      "turnover": "612142.32",
      "trades": "220"
    },
    {
      "date": "2025-03-05",
      "bid": "14.36",
      "ask": "14.44",
      "open": "14.00",
      "high": "14.52",
      "low": "14.00",
      "close": "14.32",
      "average": "14.3131",
      "volume": "31176",
      "turnover": "446224.44",
      "trades": "124"
    },
    {
      "date": "2025-03-06",
      "bid": "15.24",
      "ask": "15.26",
      "open": "14.32",
      "high": "15.74",
      "low": "14.32",
      "close": "15.26",
      "average": "15.3358",
      "volume": "66551",
      "turnover": "1020605.42",
      "trades": "208"
    },
    {
      "date": "2025-03-07",
      "bid": "15.88",
      "ask": "15.98",
      "open": "15.28",
      "high": "16.00",
      "low": "15.28",
      "close": "16.00",
      "average": "15.8621",
      "volume": "135854",
      "turnover": "2156290.59",
      "trades": "378"
    },
    {
      "date": "2025-03-10",
      "bid": "16.06",
      "ask": "16.24",
      "open": "16.10",
      "high": "16.40",
      "low": "15.90",
      "close": "16.20",
      "average": "16.1648",
      "volume": "107709",
      "turnover": "1741056.65",
      "trades": "366"
    },
    {
      "date": "2025-03-11",
      "bid": "15.00",
      "ask": "15.10",
      "open": "16.20",
      "high": "16.30",
      "low": "14.92",
      "close": "15.00",
      "average": "15.5412",
      "volume": "97078",
      "turnover": "1508705.64",
      "trades": "308"
    },
    {
      "date": "2025-03-12",
      "bid": "15.58",
      "ask": "15.88",
      "open": "15.20",
      "high": "16.00",
      "low": "15.20",
      "close": "15.90",
      "average": "15.7362",
      "volume": "79515",
      "turnover": "1251413.1",
      "trades": "258"
    },
    {
      "date": "2025-03-13",
      "bid": "15.58",
      "ask": "15.84",
      "open": "15.90",
      "high": "16.18",
      "low": "15.50",
      "close": "15.52",
      "average": "15.7261",
      "volume": "41691",
      "turnover": "655638.86",
      "trades": "190"
    },
    {
      "date": "2025-03-14",
      "bid": "16.02",
      "ask": "16.16",
      "open": "15.72",
      "high": "16.30",
      "low": "15.70",
      "close": "16.16",
      "average": "16.1337",
      "volume": "50640",
      "turnover": "816938.38",
      "trades": "210"
    },
    {
      "date": "2025-03-17",
      "bid": "15.74",
      "ask": "15.78",
      "open": "16.12",
      "high": "16.16",
      "low": "15.50",
      "close": "15.74",
      "average": "15.8812",
      "volume": "53116",
      "turnover": "844244.94",
      "trades": "133"
    },
    {
      "date": "2025-03-18",
      "bid": "15.52",
      "ask": "15.62",
      "open": "15.72",
      "high": "15.86",
      "low": "15.50",
      "close": "15.86",
      "average": "15.6146",
      "volume": "26654",
      "turnover": "416188.06",
      "trades": "103"
    },
    {
      "date": "2025-03-19",
      "bid": "15.68",
      "ask": "15.70",
      "open": "15.86",
      "high": "16.06",
      "low": "15.50",
      "close": "15.70",
      "average": "15.7052",
      "volume": "19540",
      "turnover": "306878.68",
      "trades": "97"
    },
    {
      "date": "2025-03-20",
      "bid": "15.64",
      "ask": "15.70",
      "open": "15.70",
      "high": "15.88",
      "low": "15.70",
      "close": "15.70",
      "average": "15.7301",
      "volume": "215705",
      "turnover": "3393055.6",
      "trades": "90"
    },
    {
      "date": "2025-03-21",
      "bid": "16.10",
      "ask": "16.16",
      "open": "15.50",
      "high": "16.30",
      "low": "15.50",
      "close": "16.16",
      "average": "16.0621",
      "volume": "41839",
      "turnover": "672185.99",
      "trades": "144"
    },
    {
      "date": "2025-03-24",
      "bid": "16.50",
      "ask": "16.56",
      "open": "16.48",
      "high": "16.68",
      "low": "16.26",
      "close": "16.46",
      "average": "16.5284",
      "volume": "58933",
      "turnover": "974068.42",
      "trades": "221"
    },
    {
      "date": "2025-03-25",
      "bid": "15.86",
      "ask": "15.96",
      "open": "16.50",
      "high": "16.50",
      "low": "15.82",
      "close": "15.84",
      "average": "16.063",
      "volume": "21749",
      "turnover": "349353.8",
      "trades": "134"
    },
    {
      "date": "2025-03-26",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.86",
      "high": "15.96",
      "low": "14.62",
      "close": "14.62",
      "average": "15.5202",
      "volume": "43796",
      "turnover": "679724.3",
      "trades": "160"
    },
    {
      "date": "2025-03-27",
      "bid": "14.50",
      "ask": "14.62",
      "open": "14.80",
      "high": "14.80",
      "low": "14.04",
      "close": "14.54",
      "average": "14.5473",
      "volume": "91276",
      "turnover": "1327804.74",
      "trades": "206"
    },
    {
      "date": "2025-03-28",
      "bid": "13.94",
      "ask": "14.12",
      "open": "14.56",
      "high": "14.60",
      "low": "13.80",
      "close": "13.80",
      "average": "14.2004",
      "volume": "110496",
      "turnover": "1567068.71",
      "trades": "280"
    },
    {
      "date": "2025-03-31",
      "bid": "13.72",
      "ask": "13.80",
      "open": "14.14",
      "high": "14.20",
      "low": "13.72",
      "close": "13.72",
      "average": "14.0302",
      "volume": "36504",
      "turnover": "512158.24",
      "trades": "155"
    },
    {
      "date": "2025-04-01",
      "bid": "13.68",
      "ask": "13.70",
      "open": "13.80",
      "high": "14.14",
      "low": "13.68",
      "close": "13.70",
      "average": "13.7911",
      "volume": "18527",
      "turnover": "255523.3",
      "trades": "121"
    },
    {
      "date": "2025-04-02",
      "bid": "13.42",
      "ask": "13.48",
      "open": "13.62",
      "high": "13.96",
      "low": "13.30",
      "close": "13.50",
      "average": "13.5322",
      "volume": "47390",
      "turnover": "641290.32",
      "trades": "213"
    },
    {
      "date": "2025-04-03",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.48",
      "high": "13.76",
      "low": "13.00",
      "close": "13.20",
      "average": "13.28",
      "volume": "32666",
      "turnover": "433805.1",
      "trades": "200"
    },
    {
      "date": "2025-04-04",
      "bid": "12.56",
      "ask": "12.60",
      "open": "13.10",
      "high": "13.48",
      "low": "12.46",
      "close": "12.50",
      "average": "12.6884",
      "volume": "70326",
      "turnover": "890924.53",
      "trades": "387"
    },
    {
      "date": "2025-04-07",
      "bid": "12.22",
      "ask": "12.36",
      "open": "12.46",
      "high": "12.50",
      "low": "11.74",
      "close": "12.20",
      "average": "11.9658",
      "volume": "76926",
      "turnover": "920476.72",
      "trades": "286"
    },
    {
      "date": "2025-04-08",
      "bid": "11.80",
      "ask": "12.12",
      "open": "12.36",
      "high": "12.98",
      "low": "11.70",
      "close": "11.76",
      "average": "12.0269",
      "volume": "115692",
      "turnover": "1391437.01",
      "trades": "389"
    },
    {
      "date": "2025-04-09",
      "bid": "11.42",
      "ask": "11.50",
      "open": "12.12",
      "high": "12.12",
      "low": "11.22",
      "close": "11.50",
      "average": "11.573",
      "volume": "85919",
      "turnover": "994223.31",
      "trades": "365"
    },
    {
      "date": "2025-04-10",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.90",
      "high": "12.90",
      "low": "12.02",
      "close": "12.50",
      "average": "12.2836",
      "volume": "39815",
      "turnover": "489071.5",
      "trades": "200"
    },
    {
      "date": "2025-04-11",
      "bid": "12.06",
      "ask": "12.14",
      "open": "12.50",
      "high": "12.60",
      "low": "11.96",
      "close": "12.16",
      "average": "12.1908",
      "volume": "61922",
      "turnover": "754193.87",
      "trades": "241"
    },
    {
      "date": "2025-04-14",
      "bid": "12.30",
      "ask": "12.48",
      "open": "12.18",
      "high": "12.54",
      "low": "12.18",
      "close": "12.30",
      "average": "12.3849",
      "volume": "43322",
      "turnover": "536539.48",
      "trades": "141"
    },
    {
      "date": "2025-04-15",
      "bid": "12.96",
      "ask": "13.08",
      "open": "12.50",
      "high": "13.20",
      "low": "12.50",
      "close": "13.12",
      "average": "12.9361",
      "volume": "80535",
      "turnover": "1042097.22",
      "trades": "198"
    },
    {
      "date": "2025-04-16",
      "bid": "13.08",
      "ask": "13.26",
      "open": "13.26",
      "high": "13.38",
      "low": "13.00",
      "close": "13.08",
      "average": "13.1902",
      "volume": "30123",
      "turnover": "397595.16",
      "trades": "95"
    },
    {
      "date": "2025-04-17",
      "bid": "13.20",
      "ask": "13.40",
      "open": "13.02",
      "high": "13.32",
      "low": "12.74",
      "close": "13.30",
      "average": "13.0646",
      "volume": "9484",
      "turnover": "123904.98",
      "trades": "54"
    },
    {
      "date": "2025-04-22",
      "bid": "12.82",
      "ask": "12.98",
      "open": "13.20",
      "high": "13.20",
      "low": "12.80",
      "close": "12.80",
      "average": "12.9525",
      "volume": "35231",
      "turnover": "456332.7",
      "trades": "131"
    },
    {
      "date": "2025-04-23",
      "bid": "12.82",
      "ask": "12.84",
      "open": "12.98",
      "high": "13.18",
      "low": "12.70",
      "close": "12.72",
      "average": "12.8966",
      "volume": "62580",
      "turnover": "807072.24",
      "trades": "146"
    },
    {
      "date": "2025-04-24",
      "bid": "12.14",
      "ask": "12.36",
      "open": "12.68",
      "high": "12.68",
      "low": "12.12",
      "close": "12.20",
      "average": "12.3353",
      "volume": "88793",
      "turnover": "1095354.74",
      "trades": "242"
    },
    {
      "date": "2025-04-25",
      "bid": "12.38",
      "ask": "12.46",
      "open": "12.22",
      "high": "12.54",
      "low": "12.14",
      "close": "12.54",
      "average": "12.3387",
      "volume": "36809",
      "turnover": "454096.2",
      "trades": "153"
    },
    {
      "date": "2025-04-28",
      "bid": "12.66",
      "ask": "12.88",
      "open": "12.48",
      "high": "12.90",
      "low": "12.48",
      "close": "12.66",
      "average": "12.747",
      "volume": "37019",
      "turnover": "471880.24",
      "trades": "157"
    },
    {
      "date": "2025-04-29",
      "bid": "12.56",
      "ask": "12.66",
      "open": "12.66",
      "high": "12.84",
      "low": "12.54",
      "close": "12.64",
      "average": "12.6331",
      "volume": "33111",
      "turnover": "418300.1",
      "trades": "123"
    },
    {
      "date": "2025-04-30",
      "bid": "12.40",
      "ask": "12.46",
      "open": "12.54",
      "high": "12.56",
      "low": "12.24",
      "close": "12.46",
      "average": "12.3337",
      "volume": "25936",
      "turnover": "319876.04",
      "trades": "109"
    },
    {
      "date": "2025-05-02",
      "bid": "12.40",
      "ask": "12.58",
      "open": "12.44",
      "high": "12.72",
      "low": "12.30",
      "close": "12.46",
      "average": "12.5055",
      "volume": "40381",
      "turnover": "504985",
      "trades": "151"
    },
    {
      "date": "2025-05-05",
      "bid": "12.44",
      "ask": "12.50",
      "open": "12.70",
      "high": "12.70",
      "low": "12.34",
      "close": "12.70",
      "average": "12.4768",
      "volume": "44391",
      "turnover": "553855.9",
      "trades": "128"
    },
    {
      "date": "2025-05-06",
      "bid": "13.78",
      "ask": "13.80",
      "open": "14.22",
      "high": "15.00",
      "low": "13.62",
      "close": "14.12",
      "average": "14.2704",
      "volume": "343122",
      "turnover": "4896078.94",
      "trades": "854"
    },
    {
      "date": "2025-05-07",
      "bid": "14.02",
      "ask": "14.18",
      "open": "14.44",
      "high": "14.50",
      "low": "13.96",
      "close": "14.38",
      "average": "14.3861",
      "volume": "75909",
      "turnover": "1092044.44",
      "trades": "256"
    },
    {
      "date": "2025-05-08",
      "bid": "14.08",
      "ask": "14.30",
      "open": "14.48",
      "high": "14.72",
      "low": "14.08",
      "close": "14.28",
      "average": "14.3961",
      "volume": "68532",
      "turnover": "986594.22",
      "trades": "213"
    },
    {
      "date": "2025-05-09",
      "bid": "13.86",
      "ask": "13.88",
      "open": "14.20",
      "high": "14.24",
      "low": "13.84",
      "close": "13.84",
      "average": "14.0087",
      "volume": "44069",
      "turnover": "617349.88",
      "trades": "182"
    },
    {
      "date": "2025-05-12",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.86",
      "high": "14.00",
      "low": "13.80",
      "close": "13.92",
      "average": "13.8844",
      "volume": "59779",
      "turnover": "830004.06",
      "trades": "163"
    },
    {
      "date": "2025-05-13",
      "bid": "14.00",
      "ask": "14.12",
      "open": "13.96",
      "high": "14.20",
      "low": "13.86",
      "close": "13.98",
      "average": "13.9912",
      "volume": "27768",
      "turnover": "388506.6",
      "trades": "141"
    },
    {
      "date": "2025-05-14",
      "bid": "13.78",
      "ask": "13.84",
      "open": "14.00",
      "high": "14.46",
      "low": "13.72",
      "close": "13.82",
      "average": "13.9345",
      "volume": "51060",
      "turnover": "711496.59",
      "trades": "209"
    },
    {
      "date": "2025-05-15",
      "bid": "14.12",
      "ask": "14.30",
      "open": "13.80",
      "high": "14.34",
      "low": "13.80",
      "close": "14.12",
      "average": "13.9234",
      "volume": "62870",
      "turnover": "875353.38",
      "trades": "132"
    },
    {
      "date": "2025-05-16",
      "bid": "13.54",
      "ask": "13.84",
      "open": "14.12",
      "high": "14.26",
      "low": "13.52",
      "close": "13.52",
      "average": "13.8486",
      "volume": "92966",
      "turnover": "1287470.36",
      "trades": "283"
    },
    {
      "date": "2025-05-19",
      "bid": "13.90",
      "ask": "13.94",
      "open": "13.72",
      "high": "13.94",
      "low": "13.54",
      "close": "13.92",
      "average": "13.7546",
      "volume": "72070",
      "turnover": "993017.91",
      "trades": "241"
    },
    {
      "date": "2025-05-20",
      "bid": "13.74",
      "ask": "13.88",
      "open": "14.00",
      "high": "14.12",
      "low": "13.74",
      "close": "13.74",
      "average": "13.9456",
      "volume": "38691",
      "turnover": "539570.92",
      "trades": "116"
    },
    {
      "date": "2025-05-21",
      "bid": "13.84",
      "ask": "14.00",
      "open": "13.86",
      "high": "14.04",
      "low": "13.74",
      "close": "14.04",
      "average": "13.8932",
      "volume": "17935",
      "turnover": "249175.28",
      "trades": "106"
    },
    {
      "date": "2025-05-22",
      "bid": "14.80",
      "ask": "14.96",
      "open": "14.48",
      "high": "15.50",
      "low": "14.48",
      "close": "14.76",
      "average": "14.9424",
      "volume": "942025",
      "turnover": "14076367.84",
      "trades": "1110"
    },
    {
      "date": "2025-05-23",
      "bid": "15.94",
      "ask": "16.12",
      "open": "15.00",
      "high": "16.14",
      "low": "14.78",
      "close": "16.04",
      "average": "15.6563",
      "volume": "337214",
      "turnover": "5279068.26",
      "trades": "871"
    },
    {
      "date": "2025-05-26",
      "bid": "17.20",
      "ask": "17.38",
      "open": "16.70",
      "high": "17.74",
      "low": "16.66",
      "close": "17.48",
      "average": "17.3255",
      "volume": "458516",
      "turnover": "7943672.99",
      "trades": "1127"
    },
    {
      "date": "2025-05-27",
      "bid": "17.24",
      "ask": "17.30",
      "open": "17.46",
      "high": "17.46",
      "low": "16.54",
      "close": "17.20",
      "average": "17.0794",
      "volume": "118277",
      "turnover": "2019496.84",
      "trades": "457"
    },
    {
      "date": "2025-05-28",
      "bid": "16.60",
      "ask": "16.70",
      "open": "17.00",
      "high": "17.00",
      "low": "16.42",
      "close": "16.54",
      "average": "16.6497",
      "volume": "93078",
      "turnover": "1549723.2",
      "trades": "373"
    },
    {
      "date": "2025-05-30",
      "bid": "17.00",
      "ask": "17.04",
      "open": "16.80",
      "high": "17.40",
      "low": "16.70",
      "close": "16.98",
      "average": "17.0675",
      "volume": "84983",
      "turnover": "1450576.03",
      "trades": "324"
    },
    {
      "date": "2025-06-02",
      "bid": "16.26",
      "ask": "16.46",
      "open": "17.04",
      "high": "17.04",
      "low": "16.00",
      "close": "16.44",
      "average": "16.3432",
      "volume": "150720",
      "turnover": "2463240.08",
      "trades": "501"
    },
    {
      "date": "2025-06-03",
      "bid": "16.18",
      "ask": "16.30",
      "open": "16.50",
      "high": "16.50",
      "low": "16.10",
      "close": "16.24",
      "average": "16.2109",
      "volume": "32251",
      "turnover": "522817.62",
      "trades": "173"
    },
    {
      "date": "2025-06-04",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.38",
      "high": "16.40",
      "low": "15.56",
      "close": "15.92",
      "average": "15.9691",
      "volume": "84027",
      "turnover": "1341824.1",
      "trades": "252"
    },
    {
      "date": "2025-06-05",
      "bid": "16.06",
      "ask": "16.14",
      "open": "15.98",
      "high": "16.32",
      "low": "15.60",
      "close": "16.24",
      "average": "16.0149",
      "volume": "48121",
      "turnover": "770654.02",
      "trades": "163"
    },
    {
      "date": "2025-06-09",
      "bid": "15.88",
      "ask": "15.94",
      "open": "16.40",
      "high": "16.56",
      "low": "15.88",
      "close": "15.88",
      "average": "16.0812",
      "volume": "36098",
      "turnover": "580495.48",
      "trades": "188"
    },
    {
      "date": "2025-06-10",
      "bid": "16.06",
      "ask": "16.34",
      "open": "15.94",
      "high": "16.34",
      "low": "15.94",
      "close": "16.16",
      "average": "16.1009",
      "volume": "50828",
      "turnover": "818374.38",
      "trades": "174"
    },
    {
      "date": "2025-06-11",
      "bid": "16.00",
      "ask": "16.06",
      "open": "16.06",
      "high": "16.36",
      "low": "16.00",
      "close": "16.00",
      "average": "16.122",
      "volume": "41845",
      "turnover": "674673.71",
      "trades": "148"
    },
    {
      "date": "2025-06-12",
      "bid": "16.00",
      "ask": "16.16",
      "open": "16.02",
      "high": "16.28",
      "low": "15.86",
      "close": "16.00",
      "average": "16.091",
      "volume": "24383",
      "turnover": "392349.64",
      "trades": "146"
    },
    {
      "date": "2025-06-13",
      "bid": "15.48",
      "ask": "15.60",
      "open": "15.96",
      "high": "15.96",
      "low": "15.46",
      "close": "15.52",
      "average": "15.5989",
      "volume": "45181",
      "turnover": "704680.15",
      "trades": "239"
    },
    {
      "date": "2025-06-16",
      "bid": "15.78",
      "ask": "15.90",
      "open": "15.60",
      "high": "15.92",
      "low": "15.60",
      "close": "15.92",
      "average": "15.7869",
      "volume": "41711",
      "turnover": "658401.01",
      "trades": "175"
    },
    {
      "date": "2025-06-17",
      "bid": "15.72",
      "ask": "15.90",
      "open": "15.90",
      "high": "15.98",
      "low": "15.68",
      "close": "15.88",
      "average": "15.8379",
      "volume": "16308",
      "turnover": "258273.75",
      "trades": "94"
    },
    {
      "date": "2025-06-18",
      "bid": "15.74",
      "ask": "15.78",
      "open": "15.72",
      "high": "15.92",
      "low": "15.72",
      "close": "15.84",
      "average": "15.8021",
      "volume": "18479",
      "turnover": "292033.62",
      "trades": "84"
    },
    {
      "date": "2025-06-19",
      "bid": "15.46",
      "ask": "15.62",
      "open": "15.78",
      "high": "15.84",
      "low": "15.38",
      "close": "15.66",
      "average": "15.5343",
      "volume": "58805",
      "turnover": "913450.83",
      "trades": "190"
    },
    {
      "date": "2025-06-23",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.30",
      "high": "15.36",
      "low": "15.00",
      "close": "15.20",
      "average": "15.16",
      "volume": "47216",
      "turnover": "715903",
      "trades": "206"
    },
    {
      "date": "2025-06-24",
      "bid": "16.06",
      "ask": "16.16",
      "open": "15.32",
      "high": "16.20",
      "low": "15.32",
      "close": "16.04",
      "average": "15.7659",
      "volume": "41948",
      "turnover": "661302.45",
      "trades": "170"
    },
    {
      "date": "2025-06-25",
      "bid": "15.72",
      "ask": "15.80",
      "open": "16.22",
      "high": "16.22",
      "low": "15.66",
      "close": "15.80",
      "average": "15.8809",
      "volume": "32775",
      "turnover": "520496.6",
      "trades": "148"
    },
    {
      "date": "2025-06-26",
      "bid": "15.78",
      "ask": "15.96",
      "open": "15.72",
      "high": "16.04",
      "low": "15.68",
      "close": "15.68",
      "average": "15.8413",
      "volume": "22120",
      "turnover": "350410.94",
      "trades": "98"
    },
    {
      "date": "2025-06-27",
      "bid": "15.98",
      "ask": "16.26",
      "open": "15.78",
      "high": "16.16",
      "low": "15.66",
      "close": "16.16",
      "average": "15.9681",
      "volume": "32165",
      "turnover": "513612.88",
      "trades": "149"
    },
    {
      "date": "2025-06-30",
      "bid": "15.68",
      "ask": "15.90",
      "open": "16.26",
      "high": "16.38",
      "low": "15.72",
      "close": "15.76",
      "average": "16.0988",
      "volume": "20269",
      "turnover": "326556.65",
      "trades": "130"
    },
    {
      "date": "2025-07-01",
      "bid": "15.80",
      "ask": "15.94",
      "open": "15.78",
      "high": "16.04",
      "low": "15.78",
      "close": "15.94",
      "average": "15.8646",
      "volume": "20467",
      "turnover": "324755.85",
      "trades": "116"
    },
    {
      "date": "2025-07-02",
      "bid": "16.00",
      "ask": "16.06",
      "open": "15.96",
      "high": "16.18",
      "low": "15.86",
      "close": "16.00",
      "average": "15.9716",
      "volume": "22024",
      "turnover": "351758.06",
      "trades": "98"
    },
    {
      "date": "2025-07-03",
      "bid": "15.98",
      "ask": "16.14",
      "open": "16.00",
      "high": "16.30",
      "low": "15.78",
      "close": "16.00",
      "average": "15.9963",
      "volume": "51896",
      "turnover": "831145.76",
      "trades": "143"
    },
    {
      "date": "2025-07-04",
      "bid": "15.66",
      "ask": "15.80",
      "open": "16.14",
      "high": "16.20",
      "low": "15.66",
      "close": "15.70",
      "average": "15.9752",
      "volume": "54175",
      "turnover": "865765.1",
      "trades": "178"
    },
    {
      "date": "2025-07-07",
      "bid": "15.82",
      "ask": "16.10",
      "open": "15.74",
      "high": "16.08",
      "low": "15.74",
      "close": "15.82",
      "average": "15.8648",
      "volume": "41621",
      "turnover": "660307.46",
      "trades": "117"
    },
    {
      "date": "2025-07-08",
      "bid": "15.98",
      "ask": "16.14",
      "open": "15.82",
      "high": "16.16",
      "low": "15.80",
      "close": "16.16",
      "average": "16.0411",
      "volume": "22207",
      "turnover": "356225.64",
      "trades": "101"
    },
    {
      "date": "2025-07-09",
      "bid": "16.00",
      "ask": "16.08",
      "open": "16.16",
      "high": "16.18",
      "low": "15.96",
      "close": "16.00",
      "average": "16.0545",
      "volume": "37615",
      "turnover": "604131.95",
      "trades": "134"
    },
    {
      "date": "2025-07-10",
      "bid": "16.10",
      "ask": "16.26",
      "open": "16.00",
      "high": "16.26",
      "low": "15.98",
      "close": "16.16",
      "average": "16.1116",
      "volume": "22474",
      "turnover": "362138.02",
      "trades": "88"
    },
    {
      "date": "2025-07-11",
      "bid": "15.96",
      "ask": "16.00",
      "open": "16.26",
      "high": "16.30",
      "low": "15.96",
      "close": "15.96",
      "average": "16.0429",
      "volume": "40956",
      "turnover": "657069.34",
      "trades": "90"
    },
    {
      "date": "2025-07-14",
      "bid": "15.82",
      "ask": "16.02",
      "open": "15.96",
      "high": "16.08",
      "low": "15.80",
      "close": "15.90",
      "average": "15.8945",
      "volume": "33581",
      "turnover": "533751.74",
      "trades": "81"
    },
    {
      "date": "2025-07-15",
      "bid": "15.90",
      "ask": "15.94",
      "open": "16.00",
      "high": "16.10",
      "low": "15.80",
      "close": "15.90",
      "average": "15.9067",
      "volume": "24143",
      "turnover": "384035.46",
      "trades": "81"
    },
    {
      "date": "2025-07-16",
      "bid": "15.98",
      "ask": "16.00",
      "open": "15.66",
      "high": "16.12",
      "low": "15.66",
      "close": "16.00",
      "average": "15.96",
      "volume": "51536",
      "turnover": "822516.16",
      "trades": "187"
    },
    {
      "date": "2025-07-17",
      "bid": "15.32",
      "ask": "15.74",
      "open": "15.70",
      "high": "15.90",
      "low": "14.86",
      "close": "15.32",
      "average": "15.3932",
      "volume": "143279",
      "turnover": "2206138.33",
      "trades": "359"
    },
    {
      "date": "2025-07-18",
      "bid": "15.22",
      "ask": "15.32",
      "open": "15.48",
      "high": "15.48",
      "low": "15.02",
      "close": "15.22",
      "average": "15.2123",
      "volume": "36451",
      "turnover": "554290.74",
      "trades": "132"
    },
    {
      "date": "2025-07-21",
      "bid": "15.28",
      "ask": "15.50",
      "open": "15.32",
      "high": "15.66",
      "low": "15.22",
      "close": "15.48",
      "average": "15.366",
      "volume": "28157",
      "turnover": "432466.82",
      "trades": "96"
    },
    {
      "date": "2025-07-22",
      "bid": "15.22",
      "ask": "15.36",
      "open": "15.28",
      "high": "15.40",
      "low": "15.16",
      "close": "15.36",
      "average": "15.2307",
      "volume": "21947",
      "turnover": "334265.3",
      "trades": "100"
    },
    {
      "date": "2025-07-23",
      "bid": "15.36",
      "ask": "15.60",
      "open": "15.36",
      "high": "15.80",
      "low": "15.26",
      "close": "15.38",
      "average": "15.5557",
      "volume": "24426",
      "turnover": "379883.03",
      "trades": "131"
    },
    {
      "date": "2025-07-24",
      "bid": "15.54",
      "ask": "15.70",
      "open": "15.60",
      "high": "15.86",
      "low": "15.50",
      "close": "15.68",
      "average": "15.6137",
      "volume": "31066",
      "turnover": "485093.52",
      "trades": "114"
    },
    {
      "date": "2025-07-25",
      "bid": "15.70",
      "ask": "15.88",
      "open": "15.70",
      "high": "15.88",
      "low": "15.46",
      "close": "15.86",
      "average": "15.654",
      "volume": "43849",
      "turnover": "686410.99",
      "trades": "159"
    },
    {
      "date": "2025-07-28",
      "bid": "15.52",
      "ask": "15.58",
      "open": "15.58",
      "high": "15.86",
      "low": "15.52",
      "close": "15.58",
      "average": "15.6243",
      "volume": "22077",
      "turnover": "344936",
      "trades": "127"
    },
    {
      "date": "2025-07-29",
      "bid": "14.92",
      "ask": "15.00",
      "open": "15.58",
      "high": "15.58",
      "low": "14.90",
      "close": "14.92",
      "average": "15.1244",
      "volume": "33869",
      "turnover": "512249.02",
      "trades": "192"
    },
    {
      "date": "2025-07-30",
      "bid": "14.60",
      "ask": "14.70",
      "open": "15.00",
      "high": "15.00",
      "low": "14.50",
      "close": "14.54",
      "average": "14.6283",
      "volume": "33605",
      "turnover": "491585.36",
      "trades": "166"
    },
    {
      "date": "2025-07-31",
      "bid": "14.32",
      "ask": "14.52",
      "open": "14.52",
      "high": "14.60",
      "low": "14.30",
      "close": "14.54",
      "average": "14.3896",
      "volume": "33090",
      "turnover": "476178.47",
      "trades": "137"
    },
    {
      "date": "2025-08-01",
      "bid": "14.08",
      "ask": "14.20",
      "open": "14.30",
      "high": "14.42",
      "low": "14.06",
      "close": "14.10",
      "average": "14.1961",
      "volume": "142182",
      "turnover": "2018297.73",
      "trades": "219"
    },
    {
      "date": "2025-08-04",
      "bid": "14.10",
      "ask": "14.28",
      "open": "14.20",
      "high": "14.42",
      "low": "14.06",
      "close": "14.20",
      "average": "14.1847",
      "volume": "13076",
      "turnover": "185528.56",
      "trades": "83"
    },
    {
      "date": "2025-08-05",
      "bid": "14.14",
      "ask": "14.22",
      "open": "14.20",
      "high": "14.40",
      "low": "14.04",
      "close": "14.22",
      "average": "14.194",
      "volume": "29946",
      "turnover": "425052.08",
      "trades": "123"
    },
    {
      "date": "2025-08-06",
      "bid": "14.02",
      "ask": "14.06",
      "open": "14.24",
      "high": "14.50",
      "low": "14.00",
      "close": "14.00",
      "average": "14.2497",
      "volume": "33220",
      "turnover": "473658.97",
      "trades": "146"
    },
    {
      "date": "2025-08-07",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.02",
      "high": "14.58",
      "low": "14.00",
      "close": "14.40",
      "average": "14.3093",
      "volume": "48916",
      "turnover": "699891.08",
      "trades": "130"
    },
    {
      "date": "2025-08-08",
      "bid": "14.40",
      "ask": "14.48",
      "open": "14.62",
      "high": "14.76",
      "low": "14.40",
      "close": "14.50",
      "average": "14.5445",
      "volume": "27093",
      "turnover": "394099",
      "trades": "95"
    },
    {
      "date": "2025-08-11",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.32",
      "high": "14.40",
      "low": "14.12",
      "close": "14.20",
      "average": "14.2352",
      "volume": "14988",
      "turnover": "213352.74",
      "trades": "95"
    },
    {
      "date": "2025-08-12",
      "bid": "14.04",
      "ask": "14.08",
      "open": "14.20",
      "high": "14.32",
      "low": "14.02",
      "close": "14.02",
      "average": "14.0965",
      "volume": "14774",
      "turnover": "208262.42",
      "trades": "110"
    },
    {
      "date": "2025-08-13",
      "bid": "13.88",
      "ask": "13.98",
      "open": "14.00",
      "high": "14.12",
      "low": "13.84",
      "close": "13.84",
      "average": "13.9599",
      "volume": "27601",
      "turnover": "385307.58",
      "trades": "177"
    },
    {
      "date": "2025-08-14",
      "bid": "13.28",
      "ask": "13.32",
      "open": "13.88",
      "high": "13.88",
      "low": "13.18",
      "close": "13.32",
      "average": "13.4379",
      "volume": "90451",
      "turnover": "1215474.79",
      "trades": "328"
    },
    {
      "date": "2025-08-15",
      "bid": "13.28",
      "ask": "13.36",
      "open": "13.26",
      "high": "13.62",
      "low": "13.00",
      "close": "13.48",
      "average": "13.3159",
      "volume": "561823",
      "turnover": "7481878.69",
      "trades": "370"
    },
    {
      "date": "2025-08-18",
      "bid": "12.88",
      "ask": "12.90",
      "open": "13.28",
      "high": "13.28",
      "low": "12.80",
      "close": "12.88",
      "average": "12.9431",
      "volume": "318993",
      "turnover": "4129259.92",
      "trades": "500"
    },
    {
      "date": "2025-08-19",
      "bid": "13.48",
      "ask": "13.66",
      "open": "12.90",
      "high": "13.72",
      "low": "12.82",
      "close": "13.40",
      "average": "12.9804",
      "volume": "214383",
      "turnover": "2782843.59",
      "trades": "301"
    },
    {
      "date": "2025-08-20",
      "bid": "12.94",
      "ask": "13.00",
      "open": "12.80",
      "high": "13.46",
      "low": "12.80",
      "close": "12.82",
      "average": "13.0498",
      "volume": "75157",
      "turnover": "980780.84",
      "trades": "148"
    },
    {
      "date": "2025-08-21",
      "bid": "12.70",
      "ask": "12.78",
      "open": "12.92",
      "high": "13.00",
      "low": "12.66",
      "close": "12.80",
      "average": "12.8203",
      "volume": "66316",
      "turnover": "853563.71",
      "trades": "129"
    },
    {
      "date": "2025-08-22",
      "bid": "12.82",
      "ask": "12.90",
      "open": "12.70",
      "high": "13.10",
      "low": "12.70",
      "close": "12.90",
      "average": "12.827",
      "volume": "440972",
      "turnover": "5656336.2",
      "trades": "345"
    },
    {
      "date": "2025-08-25",
      "bid": "12.82",
      "ask": "12.90",
      "open": "12.92",
      "high": "13.10",
      "low": "12.74",
      "close": "12.90",
      "average": "12.9014",
      "volume": "204015",
      "turnover": "2632446.54",
      "trades": "272"
    },
    {
      "date": "2025-08-26",
      "bid": "12.90",
      "ask": "12.94",
      "open": "12.90",
      "high": "13.12",
      "low": "12.80",
      "close": "12.82",
      "average": "12.956",
      "volume": "97358",
      "turnover": "1261371.08",
      "trades": "164"
    },
    {
      "date": "2025-08-27",
      "bid": "12.92",
      "ask": "13.00",
      "open": "12.88",
      "high": "13.04",
      "low": "12.82",
      "close": "12.90",
      "average": "12.9772",
      "volume": "142581",
      "turnover": "1850298.65",
      "trades": "115"
    },
    {
      "date": "2025-08-28",
      "bid": "13.40",
      "ask": "13.62",
      "open": "12.92",
      "high": "13.74",
      "low": "12.86",
      "close": "13.74",
      "average": "13.0107",
      "volume": "1210613",
      "turnover": "15754756.74",
      "trades": "355"
    },
    {
      "date": "2025-08-29",
      "bid": "13.26",
      "ask": "13.44",
      "open": "13.62",
      "high": "13.62",
      "low": "13.14",
      "close": "13.24",
      "average": "13.3153",
      "volume": "83652",
      "turnover": "1113848.8",
      "trades": "192"
    },
    {
      "date": "2025-09-01",
      "bid": "13.56",
      "ask": "13.70",
      "open": "13.30",
      "high": "13.64",
      "low": "13.10",
      "close": "13.50",
      "average": "13.4618",
      "volume": "157308",
      "turnover": "2117513.41",
      "trades": "261"
    },
    {
      "date": "2025-09-02",
      "bid": "13.64",
      "ask": "13.70",
      "open": "13.54",
      "high": "13.90",
      "low": "13.42",
      "close": "13.58",
      "average": "13.7483",
      "volume": "216047",
      "turnover": "2970284.46",
      "trades": "260"
    },
    {
      "date": "2025-09-03",
      "bid": "13.24",
      "ask": "13.34",
      "open": "13.66",
      "high": "13.74",
      "low": "13.24",
      "close": "13.26",
      "average": "13.5344",
      "volume": "69009",
      "turnover": "934075.88",
      "trades": "176"
    },
    {
      "date": "2025-09-04",
      "bid": "13.52",
      "ask": "13.66",
      "open": "13.24",
      "high": "13.66",
      "low": "13.24",
      "close": "13.52",
      "average": "13.5454",
      "volume": "130815",
      "turnover": "1772292.63",
      "trades": "186"
    },
    {
      "date": "2025-09-05",
      "bid": "13.40",
      "ask": "13.48",
      "open": "13.92",
      "high": "14.10",
      "low": "13.30",
      "close": "13.32",
      "average": "13.6871",
      "volume": "285474",
      "turnover": "3912843.04",
      "trades": "362"
    },
    {
      "date": "2025-09-08",
      "bid": "13.30",
      "ask": "13.36",
      "open": "13.40",
      "high": "13.68",
      "low": "13.26",
      "close": "13.50",
      "average": "13.4113",
      "volume": "122257",
      "turnover": "1639643.08",
      "trades": "225"
    },
    {
      "date": "2025-09-09",
      "bid": "13.02",
      "ask": "13.04",
      "open": "13.30",
      "high": "13.48",
      "low": "12.88",
      "close": "13.00",
      "average": "13.0964",
      "volume": "143418",
      "turnover": "1878409.25",
      "trades": "259"
    },
    {
      "date": "2025-09-10",
      "bid": "13.02",
      "ask": "13.16",
      "open": "13.04",
      "high": "13.24",
      "low": "12.82",
      "close": "12.82",
      "average": "12.9222",
      "volume": "165742",
      "turnover": "2141763.44",
      "trades": "185"
    },
    {
      "date": "2025-09-11",
      "bid": "12.74",
      "ask": "12.90",
      "open": "13.04",
      "high": "13.14",
      "low": "12.70",
      "close": "12.70",
      "average": "12.7853",
      "volume": "111097",
      "turnover": "1420494.62",
      "trades": "156"
    },
    {
      "date": "2025-09-12",
      "bid": "12.62",
      "ask": "12.74",
      "open": "12.78",
      "high": "12.78",
      "low": "12.50",
      "close": "12.68",
      "average": "12.6582",
      "volume": "92191",
      "turnover": "1167053.9",
      "trades": "168"
    },
    {
      "date": "2025-09-15",
      "bid": "12.72",
      "ask": "12.80",
      "open": "12.62",
      "high": "12.82",
      "low": "12.50",
      "close": "12.50",
      "average": "12.6089",
      "volume": "131626",
      "turnover": "1659742.71",
      "trades": "211"
    },
    {
      "date": "2025-09-16",
      "bid": "12.54",
      "ask": "12.64",
      "open": "12.50",
      "high": "12.70",
      "low": "12.50",
      "close": "12.52",
      "average": "12.5852",
      "volume": "191507",
      "turnover": "2409818.75",
      "trades": "222"
    },
    {
      "date": "2025-09-17",
      "bid": "12.50",
      "ask": "12.56",
      "open": "12.64",
      "high": "12.66",
      "low": "12.48",
      "close": "12.48",
      "average": "12.5913",
      "volume": "288373",
      "turnover": "3630994.22",
      "trades": "257"
    },
    {
      "date": "2025-09-18",
      "bid": "12.88",
      "ask": "12.90",
      "open": "12.42",
      "high": "13.12",
      "low": "12.42",
      "close": "12.86",
      "average": "12.6612",
      "volume": "875205",
      "turnover": "11081148.44",
      "trades": "308"
    },
    {
      "date": "2025-09-19",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.86",
      "high": "13.06",
      "low": "12.74",
      "close": "12.78",
      "average": "12.8723",
      "volume": "154138",
      "turnover": "1984144.28",
      "trades": "217"
    },
    {
      "date": "2025-09-22",
      "bid": "12.72",
      "ask": "12.80",
      "open": "12.82",
      "high": "12.96",
      "low": "12.72",
      "close": "12.80",
      "average": "12.8487",
      "volume": "97118",
      "turnover": "1247861.42",
      "trades": "213"
    },
    {
      "date": "2025-09-23",
      "bid": "12.84",
      "ask": "13.08",
      "open": "12.72",
      "high": "13.06",
      "low": "12.72",
      "close": "13.00",
      "average": "12.8462",
      "volume": "114402",
      "turnover": "1469542.94",
      "trades": "273"
    },
    {
      "date": "2025-09-24",
      "bid": "12.74",
      "ask": "12.88",
      "open": "12.92",
      "high": "13.00",
      "low": "12.68",
      "close": "12.70",
      "average": "12.7787",
      "volume": "116359",
      "turnover": "1487034.84",
      "trades": "257"
    },
    {
      "date": "2025-09-25",
      "bid": "12.26",
      "ask": "12.30",
      "open": "12.68",
      "high": "12.86",
      "low": "12.24",
      "close": "12.24",
      "average": "12.4641",
      "volume": "196296",
      "turnover": "2446630.14",
      "trades": "339"
    },
    {
      "date": "2025-09-26",
      "bid": "12.26",
      "ask": "12.36",
      "open": "12.26",
      "high": "12.40",
      "low": "12.20",
      "close": "12.24",
      "average": "12.276",
      "volume": "47762",
      "turnover": "586347.48",
      "trades": "153"
    },
    {
      "date": "2025-09-29",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.38",
      "high": "12.54",
      "low": "12.30",
      "close": "12.40",
      "average": "12.3835",
      "volume": "93204",
      "turnover": "1153798.29",
      "trades": "457"
    },
    {
      "date": "2025-09-30",
      "bid": "12.40",
      "ask": "12.44",
      "open": "12.42",
      "high": "12.58",
      "low": "12.28",
      "close": "12.36",
      "average": "12.3646",
      "volume": "313248",
      "turnover": "3874357.24",
      "trades": "340"
    },
    {
      "date": "2025-10-01",
      "bid": "12.52",
      "ask": "12.60",
      "open": "12.42",
      "high": "12.60",
      "low": "12.30",
      "close": "12.50",
      "average": "12.402",
      "volume": "34508",
      "turnover": "428010.16",
      "trades": "120"
    },
    {
      "date": "2025-10-02",
      "bid": "12.38",
      "ask": "12.48",
      "open": "12.48",
      "high": "12.66",
      "low": "12.32",
      "close": "12.34",
      "average": "12.4575",
      "volume": "151757",
      "turnover": "1890638.73",
      "trades": "259"
    },
    {
      "date": "2025-10-03",
      "bid": "12.66",
      "ask": "12.70",
      "open": "12.38",
      "high": "12.74",
      "low": "12.38",
      "close": "12.66",
      "average": "12.6196",
      "volume": "296786",
      "turnover": "3745592.33",
      "trades": "522"
    },
    {
      "date": "2025-10-06",
      "bid": "12.60",
      "ask": "12.68",
      "open": "12.74",
      "high": "12.80",
      "low": "12.42",
      "close": "12.64",
      "average": "12.5991",
      "volume": "187493",
      "turnover": "2362417.99",
      "trades": "290"
    },
    {
      "date": "2025-10-07",
      "bid": "12.74",
      "ask": "12.84",
      "open": "12.70",
      "high": "12.86",
      "low": "12.52",
      "close": "12.72",
      "average": "12.69",
      "volume": "165333",
      "turnover": "2098104.5",
      "trades": "144"
    },
    {
      "date": "2025-10-08",
      "bid": "12.80",
      "ask": "12.86",
      "open": "12.84",
      "high": "12.88",
      "low": "12.62",
      "close": "12.82",
      "average": "12.7759",
      "volume": "28810",
      "turnover": "368075.08",
      "trades": "102"
    },
    {
      "date": "2025-10-09",
      "bid": "13.00",
      "ask": "13.06",
      "open": "12.80",
      "high": "13.10",
      "low": "12.80",
      "close": "13.06",
      "average": "13.0192",
      "volume": "120980",
      "turnover": "1573975.46",
      "trades": "154"
    },
    {
      "date": "2025-10-10",
      "bid": "12.72",
      "ask": "12.80",
      "open": "13.08",
      "high": "13.24",
      "low": "12.70",
      "close": "12.70",
      "average": "12.9648",
      "volume": "49693",
      "turnover": "644079.33",
      "trades": "125"
    },
    {
      "date": "2025-10-13",
      "bid": "13.14",
      "ask": "13.20",
      "open": "12.84",
      "high": "13.20",
      "low": "12.62",
      "close": "13.20",
      "average": "12.942",
      "volume": "216183",
      "turnover": "2797826.22",
      "trades": "190"
    },
    {
      "date": "2025-10-14",
      "bid": "13.00",
      "ask": "13.02",
      "open": "13.04",
      "high": "13.14",
      "low": "13.00",
      "close": "13.00",
      "average": "13.0146",
      "volume": "60530",
      "turnover": "787779.58",
      "trades": "128"
    },
    {
      "date": "2025-10-15",
      "bid": "13.30",
      "ask": "13.36",
      "open": "13.02",
      "high": "13.36",
      "low": "13.02",
      "close": "13.26",
      "average": "13.2228",
      "volume": "48631",
      "turnover": "643047",
      "trades": "117"
    },
    {
      "date": "2025-10-16",
      "bid": "13.30",
      "ask": "13.36",
      "open": "13.16",
      "high": "13.42",
      "low": "13.16",
      "close": "13.30",
      "average": "13.3098",
      "volume": "55731",
      "turnover": "741772.12",
      "trades": "157"
    },
    {
      "date": "2025-10-17",
      "bid": "13.12",
      "ask": "13.16",
      "open": "13.30",
      "high": "13.30",
      "low": "12.82",
      "close": "13.02",
      "average": "13.0876",
      "volume": "58539",
      "turnover": "766105.86",
      "trades": "133"
    },
    {
      "date": "2025-10-20",
      "bid": "13.12",
      "ask": "13.20",
      "open": "13.14",
      "high": "13.24",
      "low": "13.00",
      "close": "13.18",
      "average": "13.1104",
      "volume": "35116",
      "turnover": "460398.46",
      "trades": "77"
    },
    {
      "date": "2025-10-21",
      "bid": "13.20",
      "ask": "13.22",
      "open": "13.02",
      "high": "13.42",
      "low": "13.02",
      "close": "13.26",
      "average": "13.2911",
      "volume": "28581",
      "turnover": "379873.06",
      "trades": "75"
    },
    {
      "date": "2025-10-22",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.16",
      "high": "13.20",
      "low": "12.82",
      "close": "12.94",
      "average": "13.0271",
      "volume": "87658",
      "turnover": "1141135.56",
      "trades": "154"
    },
    {
      "date": "2025-10-23",
      "bid": "12.92",
      "ask": "12.98",
      "open": "13.16",
      "high": "13.16",
      "low": "12.90",
      "close": "12.98",
      "average": "13.0036",
      "volume": "137243",
      "turnover": "1784612.87",
      "trades": "196"
    },
    {
      "date": "2025-10-24",
      "bid": "13.02",
      "ask": "13.04",
      "open": "12.98",
      "high": "13.18",
      "low": "12.96",
      "close": "12.96",
      "average": "13.0306",
      "volume": "67464",
      "turnover": "879086.48",
      "trades": "164"
    },
    {
      "date": "2025-10-27",
      "bid": "13.08",
      "ask": "13.34",
      "open": "13.10",
      "high": "13.42",
      "low": "13.08",
      "close": "13.10",
      "average": "13.2689",
      "volume": "102448",
      "turnover": "1359414.7",
      "trades": "193"
    },
    {
      "date": "2025-10-28",
      "bid": "13.14",
      "ask": "13.18",
      "open": "13.24",
      "high": "13.40",
      "low": "13.00",
      "close": "13.10",
      "average": "13.1453",
      "volume": "100877",
      "turnover": "1326057.46",
      "trades": "168"
    },
    {
      "date": "2025-10-29",
      "bid": "13.52",
      "ask": "13.66",
      "open": "13.14",
      "high": "13.66",
      "low": "12.84",
      "close": "13.60",
      "average": "13.1014",
      "volume": "605649",
      "turnover": "7905253",
      "trades": "279"
    },
    {
      "date": "2025-10-30",
      "bid": "13.30",
      "ask": "13.46",
      "open": "13.64",
      "high": "14.20",
      "low": "12.90",
      "close": "13.30",
      "average": "13.3883",
      "volume": "294063",
      "turnover": "3936459.8",
      "trades": "522"
    },
    {
      "date": "2025-10-31",
      "bid": "13.52",
      "ask": "13.60",
      "open": "14.00",
      "high": "14.18",
      "low": "13.24",
      "close": "13.24",
      "average": "13.7515",
      "volume": "265069",
      "turnover": "3645112.87",
      "trades": "431"
    },
    {
      "date": "2025-11-03",
      "bid": "12.82",
      "ask": "12.96",
      "open": "13.94",
      "high": "13.94",
      "low": "12.70",
      "close": "12.86",
      "average": "12.9312",
      "volume": "225198",
      "turnover": "2913310.98",
      "trades": "393"
    },
    {
      "date": "2025-11-04",
      "bid": "12.90",
      "ask": "12.92",
      "open": "12.96",
      "high": "13.06",
      "low": "12.72",
      "close": "12.90",
      "average": "12.9094",
      "volume": "53663",
      "turnover": "692801.9",
      "trades": "118"
    },
    {
      "date": "2025-11-05",
      "bid": "12.58",
      "ask": "12.72",
      "open": "12.92",
      "high": "13.00",
      "low": "12.56",
      "close": "12.60",
      "average": "12.6976",
      "volume": "50110",
      "turnover": "636278.69",
      "trades": "167"
    },
    {
      "date": "2025-11-06",
      "bid": "12.58",
      "ask": "12.66",
      "open": "12.90",
      "high": "12.90",
      "low": "12.42",
      "close": "12.58",
      "average": "12.5334",
      "volume": "59201",
      "turnover": "741986.96",
      "trades": "174"
    },
    {
      "date": "2025-11-07",
      "bid": "12.64",
      "ask": "12.74",
      "open": "12.58",
      "high": "12.78",
      "low": "12.58",
      "close": "12.64",
      "average": "12.6445",
      "volume": "52718",
      "turnover": "666593.88",
      "trades": "114"
    },
    {
      "date": "2025-11-10",
      "bid": "12.76",
      "ask": "12.92",
      "open": "12.76",
      "high": "12.92",
      "low": "12.44",
      "close": "12.76",
      "average": "12.6055",
      "volume": "55287",
      "turnover": "697014.45",
      "trades": "173"
    },
    {
      "date": "2025-11-11",
      "bid": "12.90",
      "ask": "12.98",
      "open": "12.88",
      "high": "13.16",
      "low": "12.50",
      "close": "12.96",
      "average": "12.9298",
      "volume": "94242",
      "turnover": "1218470.8",
      "trades": "177"
    },
    {
      "date": "2025-11-12",
      "bid": "12.84",
      "ask": "12.94",
      "open": "12.94",
      "high": "13.14",
      "low": "12.82",
      "close": "12.82",
      "average": "12.9914",
      "volume": "61497",
      "turnover": "799087.13",
      "trades": "159"
    },
    {
      "date": "2025-11-13",
      "bid": "12.98",
      "ask": "13.08",
      "open": "12.94",
      "high": "13.06",
      "low": "12.70",
      "close": "13.06",
      "average": "12.9253",
      "volume": "76311",
      "turnover": "986307.76",
      "trades": "151"
    },
    {
      "date": "2025-11-14",
      "bid": "12.72",
      "ask": "12.84",
      "open": "12.98",
      "high": "12.98",
      "low": "12.70",
      "close": "12.74",
      "average": "12.7577",
      "volume": "20360",
      "turnover": "259727.23",
      "trades": "85"
    },
    {
      "date": "2025-11-17",
      "bid": "12.84",
      "ask": "12.90",
      "open": "12.82",
      "high": "13.00",
      "low": "12.70",
      "close": "12.84",
      "average": "12.7857",
      "volume": "39405",
      "turnover": "503797.12",
      "trades": "123"
    },
    {
      "date": "2025-11-18",
      "bid": "12.78",
      "ask": "12.82",
      "open": "12.82",
      "high": "12.94",
      "low": "12.78",
      "close": "12.78",
      "average": "12.8001",
      "volume": "61210",
      "turnover": "783494.32",
      "trades": "150"
    },
    {
      "date": "2025-11-19",
      "bid": "12.44",
      "ask": "12.64",
      "open": "12.72",
      "high": "12.96",
      "low": "12.42",
      "close": "12.46",
      "average": "12.693",
      "volume": "40320",
      "turnover": "511781.42",
      "trades": "193"
    },
    {
      "date": "2025-11-20",
      "bid": "12.60",
      "ask": "12.64",
      "open": "12.94",
      "high": "13.10",
      "low": "12.28",
      "close": "12.60",
      "average": "12.8032",
      "volume": "142022",
      "turnover": "1818340.74",
      "trades": "321"
    },
    {
      "date": "2025-11-21",
      "bid": "12.60",
      "ask": "12.64",
      "open": "12.50",
      "high": "12.78",
      "low": "12.36",
      "close": "12.60",
      "average": "12.5808",
      "volume": "56576",
      "turnover": "711771.04",
      "trades": "139"
    },
    {
      "date": "2025-11-24",
      "bid": "12.66",
      "ask": "12.72",
      "open": "12.62",
      "high": "12.82",
      "low": "12.54",
      "close": "12.64",
      "average": "12.6891",
      "volume": "33164",
      "turnover": "420820.16",
      "trades": "122"
    },
    {
      "date": "2025-11-25",
      "bid": "12.72",
      "ask": "12.80",
      "open": "12.68",
      "high": "12.98",
      "low": "12.56",
      "close": "12.72",
      "average": "12.8447",
      "volume": "488512",
      "turnover": "6344676.36",
      "trades": "171"
    },
    {
      "date": "2025-11-26",
      "bid": "12.90",
      "ask": "12.96",
      "open": "12.82",
      "high": "13.04",
      "low": "12.80",
      "close": "12.90",
      "average": "12.8937",
      "volume": "32398",
      "turnover": "417729.96",
      "trades": "95"
    },
    {
      "date": "2025-11-27",
      "bid": "13.00",
      "ask": "13.06",
      "open": "12.92",
      "high": "13.08",
      "low": "12.84",
      "close": "13.08",
      "average": "12.9549",
      "volume": "62515",
      "turnover": "809874.82",
      "trades": "125"
    },
    {
      "date": "2025-11-28",
      "bid": "13.22",
      "ask": "13.26",
      "open": "13.00",
      "high": "13.38",
      "low": "12.88",
      "close": "13.28",
      "average": "13.1133",
      "volume": "51216",
      "turnover": "671611.35",
      "trades": "117"
    },
    {
      "date": "2025-12-01",
      "bid": "13.36",
      "ask": "13.46",
      "open": "13.22",
      "high": "13.48",
      "low": "13.12",
      "close": "13.36",
      "average": "13.3309",
      "volume": "99682",
      "turnover": "1328852.22",
      "trades": "104"
    },
    {
      "date": "2025-12-02",
      "bid": "13.04",
      "ask": "13.14",
      "open": "13.36",
      "high": "13.48",
      "low": "13.04",
      "close": "13.04",
      "average": "13.2462",
      "volume": "34235",
      "turnover": "453482.52",
      "trades": "94"
    },
    {
      "date": "2025-12-03",
      "bid": "12.88",
      "ask": "13.00",
      "open": "13.04",
      "high": "13.22",
      "low": "12.82",
      "close": "12.82",
      "average": "13.0333",
      "volume": "28600",
      "turnover": "372753.1",
      "trades": "89"
    },
    {
      "date": "2025-12-04",
      "bid": "12.84",
      "ask": "12.88",
      "open": "12.98",
      "high": "13.00",
      "low": "12.74",
      "close": "12.90",
      "average": "12.8942",
      "volume": "23225",
      "turnover": "299467.7",
      "trades": "80"
    },
    {
      "date": "2025-12-05",
      "bid": "12.86",
      "ask": "12.96",
      "open": "12.88",
      "high": "13.12",
      "low": "12.80",
      "close": "12.88",
      "average": "12.9631",
      "volume": "52848",
      "turnover": "685072.58",
      "trades": "123"
    },
    {
      "date": "2025-12-08",
      "bid": "12.78",
      "ask": "12.80",
      "open": "12.86",
      "high": "13.02",
      "low": "12.74",
      "close": "12.76",
      "average": "12.9515",
      "volume": "51908",
      "turnover": "672288.66",
      "trades": "100"
    },
    {
      "date": "2025-12-09",
      "bid": "12.86",
      "ask": "12.98",
      "open": "12.90",
      "high": "13.00",
      "low": "12.82",
      "close": "12.96",
      "average": "12.9138",
      "volume": "17148",
      "turnover": "221446.6",
      "trades": "77"
    },
    {
      "date": "2025-12-10",
      "bid": "12.78",
      "ask": "12.90",
      "open": "12.86",
      "high": "13.06",
      "low": "12.78",
      "close": "12.78",
      "average": "12.8926",
      "volume": "14142",
      "turnover": "182327",
      "trades": "60"
    },
    {
      "date": "2025-12-11",
      "bid": "12.86",
      "ask": "12.88",
      "open": "12.78",
      "high": "12.88",
      "low": "12.76",
      "close": "12.86",
      "average": "12.8024",
      "volume": "29959",
      "turnover": "383547.92",
      "trades": "76"
    },
    {
      "date": "2025-12-12",
      "bid": "12.92",
      "ask": "12.94",
      "open": "12.98",
      "high": "13.00",
      "low": "12.92",
      "close": "12.92",
      "average": "12.9504",
      "volume": "13697",
      "turnover": "177382.2",
      "trades": "76"
    },
    {
      "date": "2025-12-15",
      "bid": "12.70",
      "ask": "12.84",
      "open": "12.92",
      "high": "13.00",
      "low": "12.70",
      "close": "12.88",
      "average": "12.8592",
      "volume": "22217",
      "turnover": "285693.68",
      "trades": "71"
    },
    {
      "date": "2025-12-16",
      "bid": "12.72",
      "ask": "12.78",
      "open": "12.88",
      "high": "12.88",
      "low": "12.60",
      "close": "12.72",
      "average": "12.7024",
      "volume": "66694",
      "turnover": "847263.94",
      "trades": "172"
    },
    {
      "date": "2025-12-17",
      "bid": "12.62",
      "ask": "12.72",
      "open": "12.70",
      "high": "12.78",
      "low": "12.60",
      "close": "12.72",
      "average": "12.6544",
      "volume": "45929",
      "turnover": "581351.86",
      "trades": "144"
    },
    {
      "date": "2025-12-18",
      "bid": "12.80",
      "ask": "12.82",
      "open": "12.60",
      "high": "12.84",
      "low": "12.60",
      "close": "12.80",
      "average": "12.7457",
      "volume": "74892",
      "turnover": "954551.74",
      "trades": "99"
    },
    {
      "date": "2025-12-19",
      "bid": "12.66",
      "ask": "12.74",
      "open": "12.82",
      "high": "12.90",
      "low": "12.66",
      "close": "12.66",
      "average": "12.7713",
      "volume": "63164",
      "turnover": "806861.76",
      "trades": "100"
    },
    {
      "date": "2025-12-22",
      "bid": "12.60",
      "ask": "12.68",
      "open": "12.66",
      "high": "12.78",
      "low": "12.50",
      "close": "12.68",
      "average": "12.6063",
      "volume": "52483",
      "turnover": "661616.06",
      "trades": "102"
    },
    {
      "date": "2025-12-23",
      "bid": "12.66",
      "ask": "12.82",
      "open": "12.62",
      "high": "12.86",
      "low": "12.62",
      "close": "12.80",
      "average": "12.7088",
      "volume": "35388",
      "turnover": "449738.64",
      "trades": "107"
    },
    {
      "date": "2025-12-29",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.84",
      "high": "12.88",
      "low": "12.60",
      "close": "12.60",
      "average": "12.657",
      "volume": "47921",
      "turnover": "606537.62",
      "trades": "188"
    },
    {
      "date": "2025-12-30",
      "bid": "12.56",
      "ask": "12.60",
      "open": "12.60",
      "high": "12.78",
      "low": "12.34",
      "close": "12.66",
      "average": "12.5471",
      "volume": "50552",
      "turnover": "634280.72",
      "trades": "187"
    },
    {
      "date": "2026-01-02",
      "bid": "12.58",
      "ask": "12.68",
      "open": "12.56",
      "high": "12.82",
      "low": "12.50",
      "close": "12.70",
      "average": "12.5673",
      "volume": "75097",
      "turnover": "943767.32",
      "trades": "136"
    },
    {
      "date": "2026-01-05",
      "bid": "12.54",
      "ask": "12.60",
      "open": "12.74",
      "high": "12.88",
      "low": "12.50",
      "close": "12.66",
      "average": "12.6662",
      "volume": "11280",
      "turnover": "142856.9",
      "trades": "71"
    },
    {
      "date": "2026-01-07",
      "bid": "12.74",
      "ask": "12.86",
      "open": "12.54",
      "high": "12.92",
      "low": "12.50",
      "close": "12.86",
      "average": "12.8099",
      "volume": "45157",
      "turnover": "578457.68",
      "trades": "147"
    },
    {
      "date": "2026-01-08",
      "bid": "12.64",
      "ask": "12.72",
      "open": "12.84",
      "high": "12.86",
      "low": "12.58",
      "close": "12.74",
      "average": "12.7056",
      "volume": "16724",
      "turnover": "212488.22",
      "trades": "76"
    },
    {
      "date": "2026-01-09",
      "bid": "12.80",
      "ask": "12.86",
      "open": "12.64",
      "high": "12.86",
      "low": "12.54",
      "close": "12.86",
      "average": "12.7484",
      "volume": "27844",
      "turnover": "354965.4",
      "trades": "93"
    },
    {
      "date": "2026-01-12",
      "bid": "12.74",
      "ask": "12.82",
      "open": "12.84",
      "high": "12.96",
      "low": "12.62",
      "close": "12.74",
      "average": "12.7782",
      "volume": "31963",
      "turnover": "408430.36",
      "trades": "105"
    },
    {
      "date": "2026-01-13",
      "bid": "12.76",
      "ask": "12.82",
      "open": "12.70",
      "high": "12.86",
      "low": "12.66",
      "close": "12.76",
      "average": "12.7469",
      "volume": "33713",
      "turnover": "429732.1",
      "trades": "98"
    },
    {
      "date": "2026-01-14",
      "bid": "12.82",
      "ask": "12.84",
      "open": "12.80",
      "high": "12.88",
      "low": "12.64",
      "close": "12.88",
      "average": "12.7998",
      "volume": "37928",
      "turnover": "485469.82",
      "trades": "102"
    },
    {
      "date": "2026-01-15",
      "bid": "12.82",
      "ask": "12.84",
      "open": "12.70",
      "high": "12.90",
      "low": "12.64",
      "close": "12.90",
      "average": "12.815",
      "volume": "100155",
      "turnover": "1283489.65",
      "trades": "99"
    },
    {
      "date": "2026-01-16",
      "bid": "13.20",
      "ask": "13.28",
      "open": "12.84",
      "high": "13.50",
      "low": "12.70",
      "close": "13.20",
      "average": "13.1571",
      "volume": "130656",
      "turnover": "1719087.16",
      "trades": "186"
    },
    {
      "date": "2026-01-19",
      "bid": "13.06",
      "ask": "13.16",
      "open": "12.98",
      "high": "13.20",
      "low": "12.90",
      "close": "13.20",
      "average": "13.0066",
      "volume": "36619",
      "turnover": "476278.22",
      "trades": "96"
    },
    {
      "date": "2026-01-20",
      "bid": "12.84",
      "ask": "12.94",
      "open": "13.18",
      "high": "13.20",
      "low": "12.80",
      "close": "12.82",
      "average": "12.8986",
      "volume": "8476",
      "turnover": "109328.78",
      "trades": "64"
    },
    {
      "date": "2026-01-21",
      "bid": "12.72",
      "ask": "12.84",
      "open": "12.88",
      "high": "12.98",
      "low": "12.62",
      "close": "12.72",
      "average": "12.754",
      "volume": "36421",
      "turnover": "464512.78",
      "trades": "78"
    },
    {
      "date": "2026-01-22",
      "bid": "12.74",
      "ask": "12.84",
      "open": "12.82",
      "high": "12.98",
      "low": "12.68",
      "close": "12.76",
      "average": "12.7507",
      "volume": "27791",
      "turnover": "354401.78",
      "trades": "108"
    },
    {
      "date": "2026-01-23",
      "bid": "12.76",
      "ask": "12.82",
      "open": "12.74",
      "high": "12.86",
      "low": "12.60",
      "close": "12.74",
      "average": "12.7916",
      "volume": "21955",
      "turnover": "280853.73",
      "trades": "107"
    },
    {
      "date": "2026-01-26",
      "bid": "12.60",
      "ask": "12.66",
      "open": "12.72",
      "high": "12.76",
      "low": "12.54",
      "close": "12.56",
      "average": "12.6293",
      "volume": "30586",
      "turnover": "386280.72",
      "trades": "118"
    },
    {
      "date": "2026-01-27",
      "bid": "12.52",
      "ask": "12.56",
      "open": "12.62",
      "high": "12.68",
      "low": "12.48",
      "close": "12.54",
      "average": "12.5592",
      "volume": "43302",
      "turnover": "543806.97",
      "trades": "131"
    },
    {
      "date": "2026-01-28",
      "bid": "12.54",
      "ask": "12.56",
      "open": "12.54",
      "high": "12.64",
      "low": "12.42",
      "close": "12.62",
      "average": "12.545",
      "volume": "20129",
      "turnover": "252517.84",
      "trades": "85"
    },
    {
      "date": "2026-01-29",
      "bid": "12.50",
      "ask": "12.62",
      "open": "12.60",
      "high": "12.68",
      "low": "12.50",
      "close": "12.62",
      "average": "12.5918",
      "volume": "36170",
      "turnover": "455497.96",
      "trades": "96"
    },
    {
      "date": "2026-01-30",
      "bid": "12.42",
      "ask": "12.52",
      "open": "12.50",
      "high": "12.62",
      "low": "12.40",
      "close": "12.42",
      "average": "12.4712",
      "volume": "20208",
      "turnover": "252018.44",
      "trades": "98"
    },
    {
      "date": "2026-02-02",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.50",
      "low": "12.24",
      "close": "12.50",
      "average": "12.3902",
      "volume": "8131",
      "turnover": "100744.38",
      "trades": "82"
    },
    {
      "date": "2026-02-03",
      "bid": "12.32",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.66",
      "low": "12.32",
      "close": "12.52",
      "average": "12.4392",
      "volume": "31043",
      "turnover": "386151.76",
      "trades": "112"
    },
    {
      "date": "2026-02-04",
      "bid": "12.50",
      "ask": "12.52",
      "open": "12.30",
      "high": "12.58",
      "low": "12.24",
      "close": "12.58",
      "average": "12.3878",
      "volume": "39464",
      "turnover": "489011.13",
      "trades": "168"
    },
    {
      "date": "2026-02-05",
      "bid": "12.44",
      "ask": "12.68",
      "open": "12.58",
      "high": "12.70",
      "low": "12.22",
      "close": "12.38",
      "average": "12.54",
      "volume": "68061",
      "turnover": "853484",
      "trades": "164"
    },
    {
      "date": "2026-02-06",
      "bid": "13.36",
      "ask": "13.42",
      "open": "12.42",
      "high": "13.58",
      "low": "12.42",
      "close": "13.48",
      "average": "13.3663",
      "volume": "351797",
      "turnover": "4702304.19",
      "trades": "553"
    },
    {
      "date": "2026-02-09",
      "bid": "13.96",
      "ask": "13.98",
      "open": "13.72",
      "high": "14.16",
      "low": "13.72",
      "close": "14.00",
      "average": "13.954",
      "volume": "151875",
      "turnover": "2119266.29",
      "trades": "412"
    },
    {
      "date": "2026-02-10",
      "bid": "13.96",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.20",
      "low": "13.98",
      "close": "14.00",
      "average": "14.0937",
      "volume": "157657",
      "turnover": "2221981.4",
      "trades": "303"
    },
    {
      "date": "2026-02-11",
      "bid": "14.18",
      "ask": "14.30",
      "open": "13.88",
      "high": "14.40",
      "low": "13.88",
      "close": "14.30",
      "average": "14.2416",
      "volume": "109058",
      "turnover": "1553183.08",
      "trades": "219"
    },
    {
      "date": "2026-02-12",
      "bid": "14.16",
      "ask": "14.32",
      "open": "14.22",
      "high": "14.36",
      "low": "14.00",
      "close": "14.36",
      "average": "14.2587",
      "volume": "86041",
      "turnover": "1226787.99",
      "trades": "234"
    },
    {
      "date": "2026-02-13",
      "bid": "14.66",
      "ask": "14.76",
      "open": "14.36",
      "high": "14.76",
      "low": "14.20",
      "close": "14.76",
      "average": "14.4231",
      "volume": "257937",
      "turnover": "3720017.44",
      "trades": "388"
    },
    {
      "date": "2026-02-16",
      "bid": "14.62",
      "ask": "14.90",
      "open": "14.80",
      "high": "14.90",
      "low": "14.40",
      "close": "14.88",
      "average": "14.575",
      "volume": "285436",
      "turnover": "4160241.56",
      "trades": "272"
    },
    {
      "date": "2026-02-17",
      "bid": "14.92",
      "ask": "15.00",
      "open": "14.90",
      "high": "15.00",
      "low": "14.40",
      "close": "15.00",
      "average": "14.8176",
      "volume": "86924",
      "turnover": "1287712.09",
      "trades": "191"
    },
    {
      "date": "2026-02-18",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.72",
      "high": "15.40",
      "low": "14.72",
      "close": "15.12",
      "average": "15.1272",
      "volume": "47021",
      "turnover": "710992.62",
      "trades": "177"
    },
    {
      "date": "2026-02-19",
      "bid": "14.64",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.10",
      "low": "14.46",
      "close": "15.00",
      "average": "14.7537",
      "volume": "53774",
      "turnover": "793366.8",
      "trades": "192"
    },
    {
      "date": "2026-02-20",
      "bid": "14.80",
      "ask": "14.98",
      "open": "15.00",
      "high": "15.00",
      "low": "14.64",
      "close": "14.76",
      "average": "14.835",
      "volume": "102929",
      "turnover": "1526955.33",
      "trades": "135"
    },
    {
      "date": "2026-02-23",
      "bid": "14.32",
      "ask": "14.46",
      "open": "14.48",
      "high": "14.64",
      "low": "14.06",
      "close": "14.32",
      "average": "14.3358",
      "volume": "44010",
      "turnover": "630969.59",
      "trades": "135"
    },
    {
      "date": "2026-02-24",
      "bid": "14.54",
      "ask": "14.70",
      "open": "14.32",
      "high": "14.84",
      "low": "14.06",
      "close": "14.70",
      "average": "14.4775",
      "volume": "93251",
      "turnover": "1350107.8",
      "trades": "205"
    },
    {
      "date": "2026-02-25",
      "bid": "15.16",
      "ask": "15.28",
      "open": "14.98",
      "high": "15.56",
      "low": "14.90",
      "close": "15.18",
      "average": "15.171",
      "volume": "126175",
      "turnover": "1914205.72",
      "trades": "296"
    },
    {
      "date": "2026-02-26",
      "bid": "14.64",
      "ask": "14.98",
      "open": "15.30",
      "high": "15.50",
      "low": "14.40",
      "close": "14.62",
      "average": "14.8497",
      "volume": "138661",
      "turnover": "2059178.89",
      "trades": "335"
    },
    {
      "date": "2026-02-27",
      "bid": "14.50",
      "ask": "14.66",
      "open": "14.80",
      "high": "15.16",
      "low": "14.26",
      "close": "14.66",
      "average": "14.6254",
      "volume": "55995",
      "turnover": "818916.64",
      "trades": "155"
    },
    {
      "date": "2026-03-02",
      "bid": "14.02",
      "ask": "14.16",
      "open": "14.48",
      "high": "14.50",
      "low": "13.92",
      "close": "14.04",
      "average": "14.1339",
      "volume": "164409",
      "turnover": "2324158.11",
      "trades": "291"
    },
    {
      "date": "2026-03-03",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.00",
      "high": "14.30",
      "low": "13.80",
      "close": "14.20",
      "average": "13.9891",
      "volume": "51349",
      "turnover": "718314.98",
      "trades": "155"
    },
    {
      "date": "2026-03-04",
      "bid": "14.20",
      "ask": "14.26",
      "open": "14.30",
      "high": "14.40",
      "low": "13.80",
      "close": "14.24",
      "average": "14.1867",
      "volume": "164041",
      "turnover": "2327180.75",
      "trades": "193"
    },
    {
      "date": "2026-03-05",
      "bid": "14.44",
      "ask": "14.52",
      "open": "14.20",
      "high": "14.66",
      "low": "14.20",
      "close": "14.48",
      "average": "14.4475",
      "volume": "22238",
      "turnover": "321283.86",
      "trades": "73"
    },
    {
      "date": "2026-03-06",
      "bid": "14.06",
      "ask": "14.30",
      "open": "14.52",
      "high": "14.78",
      "low": "14.02",
      "close": "14.10",
      "average": "14.3403",
      "volume": "153329",
      "turnover": "2198774.35",
      "trades": "184"
    },
    {
      "date": "2026-03-09",
      "bid": "13.56",
      "ask": "13.68",
      "open": "14.04",
      "high": "14.06",
      "low": "13.50",
      "close": "13.50",
      "average": "13.752",
      "volume": "95561",
      "turnover": "1314157.98",
      "trades": "191"
    },
    {
      "date": "2026-03-10",
      "bid": "13.82",
      "ask": "14.08",
      "open": "13.62",
      "high": "14.36",
      "low": "13.62",
      "close": "13.80",
      "average": "13.9056",
      "volume": "91722",
      "turnover": "1275451.7",
      "trades": "114"
    },
    {
      "date": "2026-03-11",
      "bid": "13.90",
      "ask": "14.06",
      "open": "13.82",
      "high": "14.08",
      "low": "13.72",
      "close": "14.00",
      "average": "13.8998",
      "volume": "37772",
      "turnover": "525021.66",
      "trades": "97"
    },
    {
      "date": "2026-03-12",
      "bid": "13.70",
      "ask": "13.94",
      "open": "13.88",
      "high": "14.18",
      "low": "13.60",
      "close": "13.72",
      "average": "13.7855",
      "volume": "70260",
      "turnover": "968720.67",
      "trades": "171"
    },
    {
      "date": "2026-03-13",
      "bid": "13.62",
      "ask": "13.80",
      "open": "13.68",
      "high": "13.94",
      "low": "13.54",
      "close": "13.66",
      "average": "13.7088",
      "volume": "72958",
      "turnover": "1000163.4",
      "trades": "110"
    },
    {
      "date": "2026-03-16",
      "bid": "13.82",
      "ask": "13.94",
      "open": "13.60",
      "high": "13.98",
      "low": "13.56",
      "close": "13.82",
      "average": "13.7055",
      "volume": "45901",
      "turnover": "629096.38",
      "trades": "102"
    },
    {
      "date": "2026-03-17",
      "bid": "14.08",
      "ask": "14.24",
      "open": "13.98",
      "high": "14.24",
      "low": "13.72",
      "close": "14.20",
      "average": "13.9905",
      "volume": "52857",
      "turnover": "739496.5",
      "trades": "87"
    },
    {
      "date": "2026-03-18",
      "bid": "14.18",
      "ask": "14.38",
      "open": "14.24",
      "high": "14.50",
      "low": "13.98",
      "close": "14.20",
      "average": "14.2964",
      "volume": "41342",
      "turnover": "591066.66",
      "trades": "128"
    },
    {
      "date": "2026-03-19",
      "bid": "14.16",
      "ask": "14.28",
      "open": "13.78",
      "high": "14.30",
      "low": "13.78",
      "close": "14.30",
      "average": "14.1119",
      "volume": "31074",
      "turnover": "438514.36",
      "trades": "92"
    },
    {
      "date": "2026-03-20",
      "bid": "14.02",
      "ask": "14.16",
      "open": "14.16",
      "high": "14.44",
      "low": "13.88",
      "close": "14.16",
      "average": "14.0659",
      "volume": "42755",
      "turnover": "601387.29",
      "trades": "94"
    },
    {
      "date": "2026-03-23",
      "bid": "14.26",
      "ask": "14.46",
      "open": "14.02",
      "high": "14.48",
      "low": "13.50",
      "close": "14.40",
      "average": "13.8052",
      "volume": "91244",
      "turnover": "1259351.92",
      "trades": "184"
    },
    {
      "date": "2026-03-24",
      "bid": "14.14",
      "ask": "14.54",
      "open": "14.46",
      "high": "14.58",
      "low": "13.84",
      "close": "14.46",
      "average": "14.2725",
      "volume": "47693",
      "turnover": "680677.7",
      "trades": "120"
    },
    {
      "date": "2026-03-25",
      "bid": "14.50",
      "ask": "14.66",
      "open": "14.70",
      "high": "14.76",
      "low": "14.48",
      "close": "14.50",
      "average": "14.5862",
      "volume": "16293",
      "turnover": "237653.46",
      "trades": "70"
    },
    {
      "date": "2026-03-26",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.60",
      "high": "14.68",
      "low": "14.20",
      "close": "14.40",
      "average": "14.3555",
      "volume": "13218",
      "turnover": "189751.14",
      "trades": "72"
    },
    {
      "date": "2026-03-27",
      "bid": "14.30",
      "ask": "14.38",
      "open": "14.40",
      "high": "14.60",
      "low": "14.34",
      "close": "14.38",
      "average": "14.4474",
      "volume": "22370",
      "turnover": "323188.98",
      "trades": "77"
    },
    {
      "date": "2026-03-30",
      "bid": "14.16",
      "ask": "14.36",
      "open": "14.36",
      "high": "14.46",
      "low": "13.96",
      "close": "14.46",
      "average": "14.203",
      "volume": "23392",
      "turnover": "332235.96",
      "trades": "75"
    },
    {
      "date": "2026-03-31",
      "bid": "13.92",
      "ask": "14.18",
      "open": "14.38",
      "high": "14.76",
      "low": "13.92",
      "close": "14.16",
      "average": "14.0558",
      "volume": "224055",
      "turnover": "3149301.48",
      "trades": "273"
    },
    {
      "date": "2026-04-01",
      "bid": "14.12",
      "ask": "14.22",
      "open": "14.44",
      "high": "14.46",
      "low": "14.00",
      "close": "14.22",
      "average": "14.2111",
      "volume": "40310",
      "turnover": "572849.01",
      "trades": "97"
    },
    {
      "date": "2026-04-02",
      "bid": "14.16",
      "ask": "14.32",
      "open": "14.12",
      "high": "14.40",
      "low": "14.10",
      "close": "14.16",
      "average": "14.2252",
      "volume": "9337",
      "turnover": "132820.44",
      "trades": "32"
    },
    {
      "date": "2026-04-07",
      "bid": "14.34",
      "ask": "14.44",
      "open": "14.32",
      "high": "14.56",
      "low": "14.22",
      "close": "14.44",
      "average": "14.4043",
      "volume": "42829",
      "turnover": "616921.7",
      "trades": "105"
    },
    {
      "date": "2026-04-08",
      "bid": "14.36",
      "ask": "14.76",
      "open": "14.46",
      "high": "14.78",
      "low": "14.20",
      "close": "14.60",
      "average": "14.4805",
      "volume": "89332",
      "turnover": "1293568.65",
      "trades": "147"
    },
    {
      "date": "2026-04-09",
      "bid": "14.80",
      "ask": "14.86",
      "open": "14.62",
      "high": "14.86",
      "low": "14.48",
      "close": "14.86",
      "average": "14.7096",
      "volume": "80332",
      "turnover": "1181649.02",
      "trades": "156"
    },
    {
      "date": "2026-04-10",
      "bid": "15.26",
      "ask": "15.38",
      "open": "14.88",
      "high": "15.40",
      "low": "14.86",
      "close": "15.38",
      "average": "15.1873",
      "volume": "171911",
      "turnover": "2611538.75",
      "trades": "344"
    },
    {
      "date": "2026-04-13",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.40",
      "high": "15.58",
      "low": "15.26",
      "close": "15.50",
      "average": "15.4725",
      "volume": "47446",
      "turnover": "734113.66",
      "trades": "155"
    },
    {
      "date": "2026-04-14",
      "bid": "15.54",
      "ask": "15.70",
      "open": "15.50",
      "high": "15.72",
      "low": "15.42",
      "close": "15.70",
      "average": "15.612",
      "volume": "24117",
      "turnover": "376515.12",
      "trades": "105"
    },
    {
      "date": "2026-04-15",
      "bid": "15.44",
      "ask": "15.60",
      "open": "15.70",
      "high": "15.82",
      "low": "15.28",
      "close": "15.58",
      "average": "15.5175",
      "volume": "63272",
      "turnover": "982048.18",
      "trades": "154"
    },
    {
      "date": "2026-04-16",
      "bid": "15.70",
      "ask": "15.76",
      "open": "15.64",
      "high": "15.80",
      "low": "15.38",
      "close": "15.70",
      "average": "15.6631",
      "volume": "60594",
      "turnover": "949088.66",
      "trades": "190"
    },
    {
      "date": "2026-04-17",
      "bid": "15.82",
      "ask": "16.08",
      "open": "15.50",
      "high": "16.10",
      "low": "15.42",
      "close": "16.04",
      "average": "15.9082",
      "volume": "68886",
      "turnover": "1095845.86",
      "trades": "163"
    },
    {
      "date": "2026-04-20",
      "bid": "16.06",
      "ask": "16.18",
      "open": "15.76",
      "high": "16.50",
      "low": "15.76",
      "close": "16.08",
      "average": "16.235",
      "volume": "64538",
      "turnover": "1047775.24",
      "trades": "175"
    },
    {
      "date": "2026-04-21",
      "bid": "16.00",
      "ask": "16.10",
      "open": "15.98",
      "high": "16.16",
      "low": "15.66",
      "close": "16.04",
      "average": "15.9538",
      "volume": "56706",
      "turnover": "904676.26",
      "trades": "209"
    },
    {
      "date": "2026-04-22",
      "bid": "15.64",
      "ask": "15.88",
      "open": "16.00",
      "high": "16.08",
      "low": "15.50",
      "close": "15.64",
      "average": "15.8334",
      "volume": "67896",
      "turnover": "1075142.26",
      "trades": "161"
    },
    {
      "date": "2026-04-23",
      "bid": "15.80",
      "ask": "16.00",
      "open": "15.58",
      "high": "16.20",
      "low": "15.18",
      "close": "16.00",
      "average": "15.8848",
      "volume": "99515",
      "turnover": "1580737.28",
      "trades": "236"
    },
    {
      "date": "2026-04-24",
      "bid": "16.00",
      "ask": "16.06",
      "open": "15.80",
      "high": "16.26",
      "low": "15.80",
      "close": "16.04",
      "average": "16.1343",
      "volume": "55085",
      "turnover": "889042.78",
      "trades": "186"
    },
    {
      "date": "2026-04-27",
      "bid": "16.06",
      "ask": "16.22",
      "open": "16.38",
      "high": "16.38",
      "low": "16.06",
      "close": "16.10",
      "average": "16.1682",
      "volume": "30620",
      "turnover": "495069",
      "trades": "103"
    },
    {
      "date": "2026-04-28",
      "bid": "15.92",
      "ask": "16.10",
      "open": "16.22",
      "high": "16.28",
      "low": "15.90",
      "close": "15.92",
      "average": "16.0045",
      "volume": "32830",
      "turnover": "525429.17",
      "trades": "114"
    },
    {
      "date": "2026-04-29",
      "bid": "16.00",
      "ask": "16.16",
      "open": "15.96",
      "high": "16.24",
      "low": "15.94",
      "close": "15.96",
      "average": "16.0109",
      "volume": "26231",
      "turnover": "420338.7",
      "trades": "97"
    },
    {
      "date": "2026-04-30",
      "bid": "15.94",
      "ask": "16.04",
      "open": "16.00",
      "high": "16.10",
      "low": "15.90",
      "close": "15.90",
      "average": "15.9488",
      "volume": "17121",
      "turnover": "273067.05",
      "trades": "74"
    },
    {
      "date": "2026-05-04",
      "bid": "16.12",
      "ask": "16.24",
      "open": "15.92",
      "high": "16.56",
      "low": "15.70",
      "close": "16.10",
      "average": "16.1721",
      "volume": "61841",
      "turnover": "999948.19",
      "trades": "188"
    },
    {
      "date": "2026-05-05",
      "bid": "16.40",
      "ask": "16.48",
      "open": "16.10",
      "high": "16.76",
      "low": "16.00",
      "close": "16.38",
      "average": "16.5053",
      "volume": "114534",
      "turnover": "1890420.68",
      "trades": "242"
    },
    {
      "date": "2026-05-06",
      "bid": "15.36",
      "ask": "15.56",
      "open": "15.70",
      "high": "15.94",
      "low": "14.50",
      "close": "15.48",
      "average": "15.4181",
      "volume": "693909",
      "turnover": "10698962.42",
      "trades": "603"
    },
    {
      "date": "2026-05-07",
      "bid": "15.06",
      "ask": "15.08",
      "open": "15.56",
      "high": "15.70",
      "low": "14.92",
      "close": "15.02",
      "average": "15.1286",
      "volume": "127141",
      "turnover": "1923190.46",
      "trades": "231"
    },
    {
      "date": "2026-05-08",
      "bid": "14.50",
      "ask": "14.68",
      "open": "15.00",
      "high": "15.00",
      "low": "14.46",
      "close": "14.52",
      "average": "14.7255",
      "volume": "71555",
      "turnover": "1053682.1",
      "trades": "189"
    },
    {
      "date": "2026-05-11",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.70",
      "high": "14.70",
      "low": "13.88",
      "close": "14.00",
      "average": "14.1209",
      "volume": "131537",
      "turnover": "1857436.12",
      "trades": "266"
    },
    {
      "date": "2026-05-12",
      "bid": "13.90",
      "ask": "13.98",
      "open": "14.00",
      "high": "14.46",
      "low": "13.88",
      "close": "13.90",
      "average": "14.0524",
      "volume": "110992",
      "turnover": "1559702.74",
      "trades": "218"
    },
    {
      "date": "2026-05-13",
      "bid": "14.24",
      "ask": "14.36",
      "open": "13.92",
      "high": "14.40",
      "low": "13.84",
      "close": "14.38",
      "average": "14.0819",
      "volume": "111636",
      "turnover": "1572423.21",
      "trades": "180"
    },
    {
      "date": "2026-05-15",
      "bid": "13.84",
      "ask": "13.92",
      "open": "14.40",
      "high": "14.40",
      "low": "13.84",
      "close": "13.96",
      "average": "14.1124",
      "volume": "94225",
      "turnover": "1329683.39",
      "trades": "204"
    },
    {
      "date": "2026-05-18",
      "bid": "14.00",
      "ask": "14.12",
      "open": "13.96",
      "high": "14.14",
      "low": "13.74",
      "close": "13.98",
      "average": "13.8822",
      "volume": "36279",
      "turnover": "503667.76",
      "trades": "141"
    },
    {
      "date": "2026-05-19",
      "bid": "13.94",
      "ask": "13.96",
      "open": "13.98",
      "high": "14.28",
      "low": "13.90",
      "close": "13.94",
      "average": "14.0275",
      "volume": "44071",
      "turnover": "618207.58",
      "trades": "142"
    },
    {
      "date": "2026-05-20",
      "bid": "14.14",
      "ask": "14.28",
      "open": "14.00",
      "high": "14.28",
      "low": "14.00",
      "close": "14.16",
      "average": "14.1534",
      "volume": "25893",
      "turnover": "366475.1",
      "trades": "89"
    },
    {
      "date": "2026-05-21",
      "bid": "13.98",
      "ask": "14.10",
      "open": "14.28",
      "high": "14.36",
      "low": "13.94",
      "close": "13.98",
      "average": "14.0467",
      "volume": "32700",
      "turnover": "459326.46",
      "trades": "106"
    },
    {
      "date": "2026-05-22",
      "bid": "14.36",
      "ask": "14.64",
      "open": "14.10",
      "high": "14.60",
      "low": "14.00",
      "close": "14.50",
      "average": "14.2346",
      "volume": "184170",
      "turnover": "2621590.36",
      "trades": "194"
    },
    {
      "date": "2026-05-25",
      "bid": "15.00",
      "ask": "15.14",
      "open": "14.64",
      "high": "15.14",
      "low": "14.40",
      "close": "15.10",
      "average": "14.8079",
      "volume": "445590",
      "turnover": "6598274.26",
      "trades": "149"
    },
    {
      "date": "2026-05-26",
      "bid": "15.02",
      "ask": "15.28",
      "open": "15.00",
      "high": "15.30",
      "low": "15.00",
      "close": "15.06",
      "average": "15.2296",
      "volume": "143409",
      "turnover": "2184068.31",
      "trades": "110"
    },
    {
      "date": "2026-05-27",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.28",
      "high": "15.28",
      "low": "14.94",
      "close": "15.00",
      "average": "15.0042",
      "volume": "387458",
      "turnover": "5813515.06",
      "trades": "122"
    },
    {
      "date": "2026-05-28",
      "bid": "14.86",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.12",
      "low": "14.88",
      "close": "15.00",
      "average": "14.9586",
      "volume": "41835",
      "turnover": "625788.37",
      "trades": "113"
    },
    {
      "date": "2026-05-29",
      "bid": "15.16",
      "ask": "15.38",
      "open": "15.10",
      "high": "15.40",
      "low": "15.00",
      "close": "15.18",
      "average": "15.3111",
      "volume": "72102",
      "turnover": "1103959.24",
      "trades": "136"
    },
    {
      "date": "2026-06-01",
      "bid": "14.54",
      "ask": "14.70",
      "open": "15.16",
      "high": "15.32",
      "low": "14.52",
      "close": "14.54",
      "average": "15.0031",
      "volume": "57654",
      "turnover": "864990.06",
      "trades": "106"
    },
    {
      "date": "2026-06-02",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.62",
      "high": "15.24",
      "low": "14.30",
      "close": "14.32",
      "average": "14.6045",
      "volume": "55603",
      "turnover": "812056.08",
      "trades": "101"
    },
    {
      "date": "2026-06-03",
      "bid": "14.44",
      "ask": "14.60",
      "open": "14.38",
      "high": "14.68",
      "low": "14.38",
      "close": "14.46",
      "average": "14.5567",
      "volume": "355057",
      "turnover": "5168474.88",
      "trades": "77"
    },
    {
      "date": "2026-06-04",
      "bid": "14.44",
      "ask": "14.62",
      "open": "14.60",
      "high": "14.72",
      "low": "14.46",
      "close": "14.60",
      "average": "14.62",
      "volume": "7131",
      "turnover": "104255.36",
      "trades": "40"
    },
    {
      "date": "2026-06-05",
      "bid": "14.30",
      "ask": "14.44",
      "open": "14.48",
      "high": "14.50",
      "low": "14.30",
      "close": "14.30",
      "average": "14.3661",
      "volume": "27621",
      "turnover": "396803.64",
      "trades": "106"
    },
    {
      "date": "2026-06-08",
      "bid": "14.30",
      "ask": "14.52",
      "open": "14.28",
      "high": "14.52",
      "low": "14.02",
      "close": "14.52",
      "average": "14.2011",
      "volume": "16563",
      "turnover": "235212.02",
      "trades": "77"
    },
    {
      "date": "2026-06-09",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.32",
      "high": "14.50",
      "low": "13.96",
      "close": "13.96",
      "average": "14.1621",
      "volume": "96307",
      "turnover": "1363909.18",
      "trades": "128"
    },
    {
      "date": "2026-06-10",
      "bid": "13.60",
      "ask": "13.76",
      "open": "13.88",
      "high": "14.34",
      "low": "13.50",
      "close": "13.66",
      "average": "13.8749",
      "volume": "103866",
      "turnover": "1441116.04",
      "trades": "268"
    },
    {
      "date": "2026-06-11",
      "bid": "13.62",
      "ask": "13.70",
      "open": "13.64",
      "high": "13.90",
      "low": "13.54",
      "close": "13.62",
      "average": "13.7343",
      "volume": "47278",
      "turnover": "649334.89",
      "trades": "97"
    },
    {
      "date": "2026-06-12",
      "bid": "13.66",
      "ask": "13.76",
      "open": "13.92",
      "high": "13.92",
      "low": "13.64",
      "close": "13.64",
      "average": "13.7539",
      "volume": "19059",
      "turnover": "262143.93",
      "trades": "63"
    },
    {
      "date": "2026-06-15",
      "bid": "13.78",
      "ask": "13.96",
      "open": "13.92",
      "high": "14.14",
      "low": "13.76",
      "close": "13.76",
      "average": "13.9347",
      "volume": "40029",
      "turnover": "557792.28",
      "trades": "114"
    },
    {
      "date": "2026-06-16",
      "bid": "13.50",
      "ask": "13.68",
      "open": "13.76",
      "high": "13.96",
      "low": "13.40",
      "close": "13.40",
      "average": "13.6976",
      "volume": "16253",
      "turnover": "222626.74",
      "trades": "72"
    },
    {
      "date": "2026-06-17",
      "bid": "13.30",
      "ask": "13.44",
      "open": "13.40",
      "high": "13.62",
      "low": "13.30",
      "close": "13.30",
      "average": "13.4153",
      "volume": "17134",
      "turnover": "229856.9",
      "trades": "74"
    },
    {
      "date": "2026-06-18",
      "bid": "13.32",
      "ask": "13.40",
      "open": "13.28",
      "high": "13.48",
      "low": "13.26",
      "close": "13.30",
      "average": "13.3362",
      "volume": "9641",
      "turnover": "128574.24",
      "trades": "61"
    },
    {
      "date": "2026-06-22",
      "bid": "13.06",
      "ask": "13.14",
      "open": "13.28",
      "high": "13.28",
      "low": "12.86",
      "close": "13.16",
      "average": "12.9948",
      "volume": "120336",
      "turnover": "1563746",
      "trades": "261"
    },
    {
      "date": "2026-06-23",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.04",
      "high": "13.08",
      "low": "12.92",
      "close": "13.00",
      "average": "13.0043",
      "volume": "24026",
      "turnover": "312442.1",
      "trades": "54"
    },
    {
      "date": "2026-06-24",
      "bid": "12.62",
      "ask": "12.70",
      "open": "13.06",
      "high": "13.08",
      "low": "12.60",
      "close": "12.60",
      "average": "12.9038",
      "volume": "52583",
      "turnover": "678522.5",
      "trades": "103"
    },
    {
      "date": "2026-06-25",
      "bid": "12.70",
      "ask": "12.74",
      "open": "12.62",
      "high": "12.74",
      "low": "12.56",
      "close": "12.74",
      "average": "12.7104",
      "volume": "73377",
      "turnover": "932650.96",
      "trades": "99"
    },
    {
      "date": "2026-06-26",
      "bid": "13.06",
      "ask": "13.38",
      "open": "12.74",
      "high": "13.38",
      "low": "12.70",
      "close": "13.38",
      "average": "12.9345",
      "volume": "20591",
      "turnover": "266335.17",
      "trades": "36"
    },
    {
      "date": "2026-06-29",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.38",
      "high": "13.88",
      "low": "13.04",
      "close": "13.12",
      "average": "13.4773",
      "volume": "38423",
      "turnover": "517579.24",
      "trades": "126"
    },
    {
      "date": "2026-06-30",
      "bid": "13.00",
      "ask": "13.12",
      "open": "13.20",
      "high": "13.42",
      "low": "12.90",
      "close": "13.00",
      "average": "12.9872",
      "volume": "41465",
      "turnover": "538495.51",
      "trades": "105"
    },
    {
      "date": "2026-07-01",
      "bid": "13.00",
      "ask": "13.04",
      "open": "13.00",
      "high": "13.30",
      "low": "12.86",
      "close": "13.00",
      "average": "13.0529",
      "volume": "32478",
      "turnover": "423926.56",
      "trades": "96"
    },
    {
      "date": "2026-07-02",
      "bid": "13.40",
      "ask": "13.70",
      "open": "13.00",
      "high": "13.76",
      "low": "13.00",
      "close": "13.42",
      "average": "13.4574",
      "volume": "83619",
      "turnover": "1125296.48",
      "trades": "98"
    },
    {
      "date": "2026-07-03",
      "bid": "13.50",
      "ask": "13.66",
      "open": "13.44",
      "high": "13.82",
      "low": "13.30",
      "close": "13.50",
      "average": "13.6566",
      "volume": "69530",
      "turnover": "949287.05",
      "trades": "153"
    },
    {
      "date": "2026-07-06",
      "bid": "13.58",
      "ask": "13.76",
      "open": "13.50",
      "high": "13.76",
      "low": "13.42",
      "close": "13.76",
      "average": "13.5997",
      "volume": "12965",
      "turnover": "176320.74",
      "trades": "83"
    },
    {
      "date": "2026-07-07",
      "bid": "13.60",
      "ask": "13.92",
      "open": "13.76",
      "high": "13.94",
      "low": "13.56",
      "close": "13.62",
      "average": "13.8418",
      "volume": "38981",
      "turnover": "539568.4",
      "trades": "117"
    },
    {
      "date": "2026-07-08",
      "bid": "13.34",
      "ask": "13.54",
      "open": "13.60",
      "high": "13.98",
      "low": "13.30",
      "close": "13.36",
      "average": "13.5652",
      "volume": "25319",
      "turnover": "343456.76",
      "trades": "102"
    },
    {
      "date": "2026-07-09",
      "bid": "13.02",
      "ask": "13.32",
      "open": "13.34",
      "high": "13.36",
      "low": "13.00",
      "close": "13.02",
      "average": "13.1425",
      "volume": "40700",
      "turnover": "532808.74",
      "trades": "131"
    },
    {
      "date": "2026-07-10",
      "bid": "13.00",
      "ask": "13.14",
      "open": "13.18",
      "high": "13.32",
      "low": "13.00",
      "close": "13.02",
      "average": "13.0498",
      "volume": "57036",
      "turnover": "744309.2",
      "trades": "114"
    },
    {
      "date": "2026-07-13",
      "bid": "13.16",
      "ask": "13.44",
      "open": "13.02",
      "high": "13.48",
      "low": "13.02",
      "close": "13.18",
      "average": "13.2814",
      "volume": "13903",
      "turnover": "184650.76",
      "trades": "63"
    },
    {
      "date": "2026-07-14",
      "bid": "13.08",
      "ask": "13.34",
      "open": "13.20",
      "high": "13.34",
      "low": "13.00",
      "close": "13.08",
      "average": "13.1866",
      "volume": "20614",
      "turnover": "271829.16",
      "trades": "75"
    },
    {
      "date": "2026-07-15",
      "bid": "13.26",
      "ask": "13.42",
      "open": "13.08",
      "high": "13.60",
      "low": "13.00",
      "close": "13.26",
      "average": "13.2284",
      "volume": "27631",
      "turnover": "365513.64",
      "trades": "85"
    },
    {
      "date": "2026-07-16",
      "bid": "13.42",
      "ask": "13.60",
      "open": "13.60",
      "high": "13.60",
      "low": "13.28",
      "close": "13.32",
      "average": "13.4529",
      "volume": "23810",
      "turnover": "320318.54",
      "trades": "79"
    },
    {
      "date": "2026-07-17",
      "bid": "13.32",
      "ask": "13.52",
      "open": "13.20",
      "high": "13.58",
      "low": "13.00",
      "close": "13.34",
      "average": "13.3605",
      "volume": "40624",
      "turnover": "542755.1",
      "trades": "109"
    },
    {
      "date": "2026-07-20",
      "bid": "13.70",
      "ask": "13.94",
      "open": "13.04",
      "high": "13.98",
      "low": "13.04",
      "close": "13.70",
      "average": "13.5913",
      "volume": "151389",
      "turnover": "2057625.74",
      "trades": "192"
    },
    {
      "date": "2026-07-21",
      "bid": "14.24",
      "ask": "14.64",
      "open": "13.94",
      "high": "15.16",
      "low": "13.90",
      "close": "14.36",
      "average": "14.5707",
      "volume": "226318",
      "turnover": "3296653.17",
      "trades": "329"
    },
    {
      "date": "2026-07-22",
      "bid": "13.92",
      "ask": "14.14",
      "open": "14.46",
      "high": "14.48",
      "low": "13.84",
      "close": "13.90",
      "average": "14.0142",
      "volume": "113516",
      "turnover": "1590841.02",
      "trades": "192"
    },
    {
      "date": "2026-07-23",
      "bid": "14.14",
      "ask": "14.28",
      "open": "14.00",
      "high": "14.48",
      "low": "13.92",
      "close": "14.14",
      "average": "14.1704",
      "volume": "25267",
      "turnover": "358042.86",
      "trades": "78"
    },
    {
      "date": "2026-07-24",
      "bid": "14.02",
      "ask": "14.20",
      "open": "14.14",
      "high": "14.20",
      "low": "14.00",
      "close": "14.18",
      "average": "14.0388",
      "volume": "30947",
      "turnover": "434457.24",
      "trades": "69"
    },
    {
      "date": "2026-07-27",
      "bid": "14.02",
      "ask": "14.16",
      "open": "14.02",
      "high": "14.20",
      "low": "13.86",
      "close": "14.16",
      "average": "14.1118",
      "volume": "20764",
      "turnover": "293016.52",
      "trades": "108"
    },
    {
      "date": "2026-07-28",
      "bid": "14.00",
      "ask": "14.22",
      "open": "14.16",
      "high": "14.28",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0606",
      "volume": "16731",
      "turnover": "235248.44",
      "trades": "87"
    },
    {
      "date": "2026-07-29",
      "bid": "14.00",
      "ask": "14.16",
      "open": "14.00",
      "high": "14.20",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0365",
      "volume": "15621",
      "turnover": "219263.8",
      "trades": "61"
    },
    {
      "date": "2026-07-30",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.16",
      "high": "14.22",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0163",
      "volume": "10948",
      "turnover": "153450.12",
      "trades": "45"
    },
    {
      "date": "2026-07-31",
      "bid": "14.08",
      "ask": "14.10",
      "open": "14.00",
      "high": "14.26",
      "low": "13.96",
      "close": "14.06",
      "average": "14.1171",
      "volume": "9279",
      "turnover": "130992.24",
      "trades": "62"
    },
    {
      "date": "2026-08-03",
      "bid": "14.18",
      "ask": "14.20",
      "open": "14.08",
      "high": "14.46",
      "low": "14.08",
      "close": "14.18",
      "average": "14.2648",
      "volume": "19660",
      "turnover": "280446.16",
      "trades": "74"
    },
    {
      "date": "2026-08-04",
      "bid": "14.48",
      "ask": "14.66",
      "open": "14.18",
      "high": "14.72",
      "low": "14.18",
      "close": "14.64",
      "average": "14.5295",
      "volume": "28389",
      "turnover": "412453.37",
      "trades": "103"
    },
    {
      "date": "2026-08-05",
      "bid": "14.44",
      "ask": "14.46",
      "open": "14.64",
      "high": "14.66",
      "low": "14.36",
      "close": "14.44",
      "average": "14.4394",
      "volume": "16302",
      "turnover": "235390.4",
      "trades": "49"
    },
    {
      "date": "2026-08-06",
      "bid": "14.18",
      "ask": "14.44",
      "open": "14.44",
      "high": "14.54",
      "low": "14.12",
      "close": "14.18",
      "average": "14.2829",
      "volume": "17807",
      "turnover": "254333.04",
      "trades": "70"
    }
  ]
}