{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX524666/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/elon?id=TX524666",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX524666",
    "asset_class": "SHARES",
    "isin": "SE0001572520",
    "symbol": "ELON",
    "company": "Elon",
    "market": null,
    "last_sale_price": "SEK 19.05",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "62.20",
      "ask": "62.80",
      "open": "63.80",
      "high": "63.80",
      "low": "62.20",
      "close": "62.20",
      "average": "62.5971",
      "volume": "6603",
      "turnover": "413328.4",
      "trades": "52"
    },
    {
      "date": "2021-08-10",
      "bid": "63.80",
      "ask": "64.00",
      "open": "62.20",
      "high": "64.00",
      "low": "62.20",
      "close": "64.00",
      "average": "63.3726",
      "volume": "3183",
      "turnover": "201715",
      "trades": "34"
    },
    {
      "date": "2021-08-11",
      "bid": "62.80",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.00",
      "low": "62.60",
      "close": "63.00",
      "average": "63.4456",
      "volume": "2780",
      "turnover": "176378.8",
      "trades": "30"
    },
    {
      "date": "2021-08-12",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.60",
      "high": "63.60",
      "low": "62.60",
      "close": "62.80",
      "average": "63.0754",
      "volume": "4799",
      "turnover": "302699",
      "trades": "34"
    },
    {
      "date": "2021-08-13",
      "bid": "62.80",
      "ask": "63.40",
      "open": "62.80",
      "high": "63.60",
      "low": "62.80",
      "close": "62.80",
      "average": "63.201",
      "volume": "1423",
      "turnover": "89935",
      "trades": "26"
    },
    {
      "date": "2021-08-16",
      "bid": "62.60",
      "ask": "63.00",
      "open": "63.00",
      "high": "65.00",
      "low": "62.80",
      "close": "62.80",
      "average": "63.5633",
      "volume": "4917",
      "turnover": "312540.6",
      "trades": "51"
    },
    {
      "date": "2021-08-17",
      "bid": "61.60",
      "ask": "62.00",
      "open": "62.80",
      "high": "63.60",
      "low": "61.00",
      "close": "62.00",
      "average": "62.3114",
      "volume": "9218",
      "turnover": "574386.8",
      "trades": "69"
    },
    {
      "date": "2021-08-18",
      "bid": "61.20",
      "ask": "62.60",
      "open": "63.00",
      "high": "63.00",
      "low": "61.20",
      "close": "62.60",
      "average": "61.775",
      "volume": "4117",
      "turnover": "254327.8",
      "trades": "43"
    },
    {
      "date": "2021-08-19",
      "bid": "62.20",
      "ask": "62.60",
      "open": "62.60",
      "high": "63.00",
      "low": "62.20",
      "close": "62.60",
      "average": "62.2296",
      "volume": "3160",
      "turnover": "196645.6",
      "trades": "27"
    },
    {
      "date": "2021-08-20",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.60",
      "high": "63.60",
      "low": "61.80",
      "close": "62.40",
      "average": "62.6904",
      "volume": "5617",
      "turnover": "352132",
      "trades": "38"
    },
    {
      "date": "2021-08-23",
      "bid": "63.20",
      "ask": "64.00",
      "open": "62.20",
      "high": "64.00",
      "low": "62.20",
      "close": "64.00",
      "average": "63.446",
      "volume": "5586",
      "turnover": "354409.2",
      "trades": "58"
    },
    {
      "date": "2021-08-24",
      "bid": "62.60",
      "ask": "63.20",
      "open": "67.60",
      "high": "67.60",
      "low": "62.20",
      "close": "63.20",
      "average": "65.7799",
      "volume": "31310",
      "turnover": "2059567.4",
      "trades": "163"
    },
    {
      "date": "2021-08-25",
      "bid": "62.20",
      "ask": "63.40",
      "open": "63.20",
      "high": "63.40",
      "low": "61.80",
      "close": "63.40",
      "average": "62.4775",
      "volume": "10644",
      "turnover": "665010.2",
      "trades": "81"
    },
    {
      "date": "2021-08-26",
      "bid": "61.60",
      "ask": "62.20",
      "open": "61.20",
      "high": "63.20",
      "low": "61.20",
      "close": "62.20",
      "average": "61.7046",
      "volume": "6148",
      "turnover": "379360",
      "trades": "100"
    },
    {
      "date": "2021-08-27",
      "bid": "62.20",
      "ask": "62.60",
      "open": "62.20",
      "high": "62.60",
      "low": "62.00",
      "close": "62.60",
      "average": "62.2552",
      "volume": "4346",
      "turnover": "270561",
      "trades": "40"
    },
    {
      "date": "2021-08-30",
      "bid": "63.40",
      "ask": "63.60",
      "open": "62.80",
      "high": "64.00",
      "low": "62.80",
      "close": "63.40",
      "average": "63.3844",
      "volume": "8485",
      "turnover": "537817",
      "trades": "104"
    },
    {
      "date": "2021-08-31",
      "bid": "62.40",
      "ask": "63.00",
      "open": "63.60",
      "high": "64.00",
      "low": "62.00",
      "close": "62.00",
      "average": "63.3075",
      "volume": "5914",
      "turnover": "374400.6",
      "trades": "133"
    },
    {
      "date": "2021-09-01",
      "bid": "62.20",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.60",
      "low": "60.80",
      "close": "62.60",
      "average": "62.1642",
      "volume": "7003",
      "turnover": "435335.8",
      "trades": "104"
    },
    {
      "date": "2021-09-02",
      "bid": "61.40",
      "ask": "62.40",
      "open": "63.00",
      "high": "63.60",
      "low": "61.00",
      "close": "61.20",
      "average": "62.8809",
      "volume": "7372",
      "turnover": "463557.8",
      "trades": "57"
    },
    {
      "date": "2021-09-03",
      "bid": "59.80",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.00",
      "low": "59.80",
      "close": "60.00",
      "average": "60.1255",
      "volume": "20770",
      "turnover": "1248806.6",
      "trades": "276"
    },
    {
      "date": "2021-09-06",
      "bid": "59.60",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "59.20",
      "close": "59.40",
      "average": "59.4563",
      "volume": "8787",
      "turnover": "522442.4",
      "trades": "150"
    },
    {
      "date": "2021-09-07",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.40",
      "high": "59.40",
      "low": "58.80",
      "close": "59.00",
      "average": "59.0643",
      "volume": "8102",
      "turnover": "478539.2",
      "trades": "96"
    },
    {
      "date": "2021-09-08",
      "bid": "57.40",
      "ask": "57.60",
      "open": "59.00",
      "high": "59.00",
      "low": "57.20",
      "close": "57.40",
      "average": "57.9077",
      "volume": "19944",
      "turnover": "1154911.6",
      "trades": "179"
    },
    {
      "date": "2021-09-09",
      "bid": "57.60",
      "ask": "58.00",
      "open": "57.40",
      "high": "58.20",
      "low": "57.40",
      "close": "58.00",
      "average": "57.5213",
      "volume": "2864",
      "turnover": "164741",
      "trades": "57"
    },
    {
      "date": "2021-09-10",
      "bid": "57.60",
      "ask": "58.20",
      "open": "58.00",
      "high": "59.00",
      "low": "57.60",
      "close": "57.60",
      "average": "58.1668",
      "volume": "3716",
      "turnover": "216148",
      "trades": "92"
    },
    {
      "date": "2021-09-13",
      "bid": "56.60",
      "ask": "57.20",
      "open": "57.60",
      "high": "58.80",
      "low": "56.80",
      "close": "56.80",
      "average": "57.597",
      "volume": "9842",
      "turnover": "566869.2",
      "trades": "118"
    },
    {
      "date": "2021-09-14",
      "bid": "56.80",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.60",
      "low": "56.20",
      "close": "56.80",
      "average": "57.1545",
      "volume": "1726",
      "turnover": "98648.6",
      "trades": "29"
    },
    {
      "date": "2021-09-15",
      "bid": "56.20",
      "ask": "56.60",
      "open": "57.40",
      "high": "58.00",
      "low": "56.00",
      "close": "56.60",
      "average": "56.7348",
      "volume": "4160",
      "turnover": "236016.6",
      "trades": "60"
    },
    {
      "date": "2021-09-16",
      "bid": "57.20",
      "ask": "57.60",
      "open": "56.60",
      "high": "57.80",
      "low": "56.00",
      "close": "57.20",
      "average": "56.8227",
      "volume": "3972",
      "turnover": "225699.8",
      "trades": "42"
    },
    {
      "date": "2021-09-17",
      "bid": "56.40",
      "ask": "57.00",
      "open": "57.20",
      "high": "57.20",
      "low": "55.40",
      "close": "57.00",
      "average": "56.3035",
      "volume": "5280",
      "turnover": "297282.4",
      "trades": "79"
    },
    {
      "date": "2021-09-20",
      "bid": "56.40",
      "ask": "56.60",
      "open": "56.80",
      "high": "57.00",
      "low": "55.60",
      "close": "56.60",
      "average": "56.3191",
      "volume": "3188",
      "turnover": "179545.2",
      "trades": "41"
    },
    {
      "date": "2021-09-21",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.60",
      "high": "56.60",
      "low": "55.00",
      "close": "55.60",
      "average": "55.8085",
      "volume": "4839",
      "turnover": "270057.4",
      "trades": "84"
    },
    {
      "date": "2021-09-22",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.60",
      "high": "56.00",
      "low": "55.20",
      "close": "55.80",
      "average": "55.5693",
      "volume": "2700",
      "turnover": "150037.2",
      "trades": "44"
    },
    {
      "date": "2021-09-23",
      "bid": "56.40",
      "ask": "57.00",
      "open": "56.60",
      "high": "57.00",
      "low": "55.80",
      "close": "56.40",
      "average": "56.5778",
      "volume": "1685",
      "turnover": "95333.6",
      "trades": "23"
    },
    {
      "date": "2021-09-24",
      "bid": "59.80",
      "ask": "60.00",
      "open": "57.40",
      "high": "60.00",
      "low": "56.40",
      "close": "60.00",
      "average": "58.0424",
      "volume": "5488",
      "turnover": "318536.6",
      "trades": "80"
    },
    {
      "date": "2021-09-27",
      "bid": "59.60",
      "ask": "60.00",
      "open": "60.00",
      "high": "61.00",
      "low": "58.60",
      "close": "60.00",
      "average": "60.3569",
      "volume": "3966",
      "turnover": "239375.4",
      "trades": "70"
    },
    {
      "date": "2021-09-28",
      "bid": "59.00",
      "ask": "59.40",
      "open": "60.00",
      "high": "61.00",
      "low": "57.00",
      "close": "57.80",
      "average": "59.2951",
      "volume": "2398",
      "turnover": "142189.6",
      "trades": "64"
    },
    {
      "date": "2021-09-29",
      "bid": "58.00",
      "ask": "58.60",
      "open": "56.40",
      "high": "59.60",
      "low": "56.40",
      "close": "58.60",
      "average": "57.5385",
      "volume": "3847",
      "turnover": "221350.6",
      "trades": "36"
    },
    {
      "date": "2021-09-30",
      "bid": "58.60",
      "ask": "59.40",
      "open": "58.00",
      "high": "59.80",
      "low": "58.00",
      "close": "59.40",
      "average": "58.6562",
      "volume": "1270",
      "turnover": "74493.4",
      "trades": "26"
    },
    {
      "date": "2021-10-01",
      "bid": "58.00",
      "ask": "59.20",
      "open": "59.40",
      "high": "59.40",
      "low": "56.20",
      "close": "59.00",
      "average": "58.8945",
      "volume": "2201",
      "turnover": "129626.8",
      "trades": "50"
    },
    {
      "date": "2021-10-04",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.00",
      "high": "61.00",
      "low": "59.00",
      "close": "60.00",
      "average": "59.737",
      "volume": "6674",
      "turnover": "398685",
      "trades": "60"
    },
    {
      "date": "2021-10-05",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.00",
      "high": "61.20",
      "low": "60.00",
      "close": "60.40",
      "average": "60.9056",
      "volume": "2408",
      "turnover": "146660.6",
      "trades": "35"
    },
    {
      "date": "2021-10-06",
      "bid": "59.00",
      "ask": "59.80",
      "open": "60.40",
      "high": "60.40",
      "low": "59.00",
      "close": "59.80",
      "average": "60.1494",
      "volume": "1983",
      "turnover": "119276.2",
      "trades": "29"
    },
    {
      "date": "2021-10-07",
      "bid": "59.20",
      "ask": "59.60",
      "open": "59.00",
      "high": "59.80",
      "low": "59.00",
      "close": "59.60",
      "average": "59.2829",
      "volume": "1622",
      "turnover": "96156.8",
      "trades": "27"
    },
    {
      "date": "2021-10-08",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.60",
      "high": "59.60",
      "low": "58.60",
      "close": "58.80",
      "average": "59.2834",
      "volume": "1250",
      "turnover": "74104.2",
      "trades": "24"
    },
    {
      "date": "2021-10-11",
      "bid": "57.00",
      "ask": "58.60",
      "open": "59.00",
      "high": "59.60",
      "low": "57.00",
      "close": "57.00",
      "average": "58.58",
      "volume": "4365",
      "turnover": "255701.8",
      "trades": "29"
    },
    {
      "date": "2021-10-12",
      "bid": "57.60",
      "ask": "58.20",
      "open": "57.60",
      "high": "59.00",
      "low": "57.60",
      "close": "58.20",
      "average": "57.8038",
      "volume": "3019",
      "turnover": "174509.6",
      "trades": "18"
    },
    {
      "date": "2021-10-13",
      "bid": "57.20",
      "ask": "57.40",
      "open": "58.20",
      "high": "58.20",
      "low": "57.00",
      "close": "57.40",
      "average": "57.3717",
      "volume": "4905",
      "turnover": "281408.2",
      "trades": "42"
    },
    {
      "date": "2021-10-14",
      "bid": "57.40",
      "ask": "57.80",
      "open": "57.40",
      "high": "58.80",
      "low": "57.20",
      "close": "57.80",
      "average": "58.1979",
      "volume": "1746",
      "turnover": "101613.6",
      "trades": "20"
    },
    {
      "date": "2021-10-15",
      "bid": "59.00",
      "ask": "59.20",
      "open": "57.80",
      "high": "60.60",
      "low": "57.20",
      "close": "59.20",
      "average": "58.4428",
      "volume": "8228",
      "turnover": "480867.6",
      "trades": "43"
    },
    {
      "date": "2021-10-18",
      "bid": "59.40",
      "ask": "61.00",
      "open": "59.20",
      "high": "62.00",
      "low": "59.00",
      "close": "61.00",
      "average": "59.994",
      "volume": "5424",
      "turnover": "325407.6",
      "trades": "44"
    },
    {
      "date": "2021-10-19",
      "bid": "61.40",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.40",
      "low": "61.00",
      "close": "61.20",
      "average": "61.8597",
      "volume": "7087",
      "turnover": "438399.6",
      "trades": "40"
    },
    {
      "date": "2021-10-20",
      "bid": "59.80",
      "ask": "60.80",
      "open": "61.60",
      "high": "62.20",
      "low": "59.40",
      "close": "60.60",
      "average": "60.7106",
      "volume": "1354",
      "turnover": "82202.2",
      "trades": "30"
    },
    {
      "date": "2021-10-21",
      "bid": "59.00",
      "ask": "61.80",
      "open": "59.20",
      "high": "62.00",
      "low": "57.20",
      "close": "62.00",
      "average": "59.8773",
      "volume": "5750",
      "turnover": "344294.6",
      "trades": "74"
    },
    {
      "date": "2021-10-22",
      "bid": "59.20",
      "ask": "60.00",
      "open": "61.80",
      "high": "61.80",
      "low": "58.80",
      "close": "59.20",
      "average": "59.9075",
      "volume": "4147",
      "turnover": "248436.4",
      "trades": "46"
    },
    {
      "date": "2021-10-25",
      "bid": "58.80",
      "ask": "59.60",
      "open": "59.20",
      "high": "61.00",
      "low": "58.80",
      "close": "58.80",
      "average": "59.4327",
      "volume": "4549",
      "turnover": "270359.4",
      "trades": "62"
    },
    {
      "date": "2021-10-26",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.80",
      "high": "58.80",
      "low": "58.00",
      "close": "58.40",
      "average": "58.4345",
      "volume": "2541",
      "turnover": "148482",
      "trades": "61"
    },
    {
      "date": "2021-10-27",
      "bid": "59.00",
      "ask": "59.80",
      "open": "59.00",
      "high": "60.60",
      "low": "58.20",
      "close": "59.00",
      "average": "58.7364",
      "volume": "3320",
      "turnover": "195004.8",
      "trades": "34"
    },
    {
      "date": "2021-10-28",
      "bid": "59.40",
      "ask": "60.00",
      "open": "59.00",
      "high": "61.20",
      "low": "58.40",
      "close": "59.40",
      "average": "60.4856",
      "volume": "8073",
      "turnover": "488300.2",
      "trades": "50"
    },
    {
      "date": "2021-10-29",
      "bid": "58.40",
      "ask": "59.80",
      "open": "61.00",
      "high": "61.00",
      "low": "57.80",
      "close": "57.80",
      "average": "60.1223",
      "volume": "3347",
      "turnover": "201229.4",
      "trades": "37"
    },
    {
      "date": "2021-11-01",
      "bid": "59.40",
      "ask": "61.00",
      "open": "57.80",
      "high": "61.20",
      "low": "57.80",
      "close": "59.60",
      "average": "59.6268",
      "volume": "1622",
      "turnover": "96714.6",
      "trades": "52"
    },
    {
      "date": "2021-11-02",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.20",
      "high": "61.40",
      "low": "59.40",
      "close": "61.00",
      "average": "60.3832",
      "volume": "1610",
      "turnover": "97217",
      "trades": "28"
    },
    {
      "date": "2021-11-03",
      "bid": "58.80",
      "ask": "59.00",
      "open": "61.00",
      "high": "61.00",
      "low": "58.00",
      "close": "59.00",
      "average": "59.4009",
      "volume": "2667",
      "turnover": "158422.2",
      "trades": "42"
    },
    {
      "date": "2021-11-04",
      "bid": "60.00",
      "ask": "60.20",
      "open": "59.20",
      "high": "60.20",
      "low": "59.00",
      "close": "60.00",
      "average": "59.8314",
      "volume": "2999",
      "turnover": "179434.4",
      "trades": "46"
    },
    {
      "date": "2021-11-05",
      "bid": "59.20",
      "ask": "60.20",
      "open": "60.20",
      "high": "60.20",
      "low": "59.20",
      "close": "60.20",
      "average": "59.7463",
      "volume": "1319",
      "turnover": "78805.4",
      "trades": "24"
    },
    {
      "date": "2021-11-08",
      "bid": "59.60",
      "ask": "60.20",
      "open": "60.20",
      "high": "60.80",
      "low": "58.00",
      "close": "60.20",
      "average": "59.9243",
      "volume": "3253",
      "turnover": "194933.6",
      "trades": "59"
    },
    {
      "date": "2021-11-09",
      "bid": "60.00",
      "ask": "61.00",
      "open": "60.60",
      "high": "60.80",
      "low": "59.20",
      "close": "60.00",
      "average": "60.1272",
      "volume": "5116",
      "turnover": "307610.8",
      "trades": "52"
    },
    {
      "date": "2021-11-10",
      "bid": "62.60",
      "ask": "63.20",
      "open": "61.20",
      "high": "63.60",
      "low": "60.20",
      "close": "62.60",
      "average": "62.3127",
      "volume": "15698",
      "turnover": "978184.2",
      "trades": "117"
    },
    {
      "date": "2021-11-11",
      "bid": "64.20",
      "ask": "64.60",
      "open": "64.00",
      "high": "67.00",
      "low": "62.00",
      "close": "64.60",
      "average": "64.7773",
      "volume": "27110",
      "turnover": "1756112.8",
      "trades": "143"
    },
    {
      "date": "2021-11-12",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.00",
      "high": "66.60",
      "low": "64.60",
      "close": "66.20",
      "average": "65.9224",
      "volume": "7812",
      "turnover": "514985.6",
      "trades": "94"
    },
    {
      "date": "2021-11-15",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.00",
      "high": "67.40",
      "low": "64.00",
      "close": "67.40",
      "average": "66.5359",
      "volume": "16435",
      "turnover": "1093517.39",
      "trades": "132"
    },
    {
      "date": "2021-11-16",
      "bid": "65.00",
      "ask": "66.00",
      "open": "66.40",
      "high": "66.40",
      "low": "61.40",
      "close": "65.60",
      "average": "63.6255",
      "volume": "36561",
      "turnover": "2326210.6",
      "trades": "265"
    },
    {
      "date": "2021-11-17",
      "bid": "64.20",
      "ask": "64.40",
      "open": "65.00",
      "high": "65.40",
      "low": "62.20",
      "close": "64.40",
      "average": "63.9293",
      "volume": "5630",
      "turnover": "359922",
      "trades": "78"
    },
    {
      "date": "2021-11-18",
      "bid": "63.00",
      "ask": "63.60",
      "open": "64.40",
      "high": "64.40",
      "low": "63.00",
      "close": "63.60",
      "average": "63.1864",
      "volume": "11711",
      "turnover": "739975.8",
      "trades": "68"
    },
    {
      "date": "2021-11-19",
      "bid": "63.00",
      "ask": "63.60",
      "open": "63.60",
      "high": "64.00",
      "low": "62.60",
      "close": "63.20",
      "average": "63.3611",
      "volume": "4702",
      "turnover": "297924",
      "trades": "38"
    },
    {
      "date": "2021-11-22",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.00",
      "low": "63.20",
      "close": "63.60",
      "average": "63.7802",
      "volume": "3782",
      "turnover": "241216.8",
      "trades": "48"
    },
    {
      "date": "2021-11-23",
      "bid": "62.60",
      "ask": "63.00",
      "open": "63.60",
      "high": "64.00",
      "low": "62.80",
      "close": "62.80",
      "average": "63.4181",
      "volume": "2337",
      "turnover": "148208",
      "trades": "25"
    },
    {
      "date": "2021-11-24",
      "bid": "62.00",
      "ask": "62.20",
      "open": "62.80",
      "high": "64.00",
      "low": "62.00",
      "close": "62.00",
      "average": "63.0114",
      "volume": "3028",
      "turnover": "190798.6",
      "trades": "22"
    },
    {
      "date": "2021-11-25",
      "bid": "62.40",
      "ask": "64.80",
      "open": "62.20",
      "high": "63.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.7392",
      "volume": "8039",
      "turnover": "504360.4",
      "trades": "55"
    },
    {
      "date": "2021-11-26",
      "bid": "60.40",
      "ask": "61.60",
      "open": "62.00",
      "high": "65.00",
      "low": "60.40",
      "close": "60.40",
      "average": "62.4506",
      "volume": "9377",
      "turnover": "585599.6",
      "trades": "87"
    },
    {
      "date": "2021-11-29",
      "bid": "63.00",
      "ask": "64.00",
      "open": "60.40",
      "high": "64.00",
      "low": "60.40",
      "close": "61.60",
      "average": "62.0061",
      "volume": "5529",
      "turnover": "342831.8",
      "trades": "61"
    },
    {
      "date": "2021-11-30",
      "bid": "64.00",
      "ask": "64.20",
      "open": "61.00",
      "high": "65.00",
      "low": "60.60",
      "close": "65.00",
      "average": "63.54",
      "volume": "9061",
      "turnover": "575735.8",
      "trades": "74"
    },
    {
      "date": "2021-12-01",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.00",
      "high": "65.00",
      "low": "62.60",
      "close": "63.20",
      "average": "63.8474",
      "volume": "2057",
      "turnover": "131334.2",
      "trades": "52"
    },
    {
      "date": "2021-12-02",
      "bid": "62.60",
      "ask": "63.80",
      "open": "63.20",
      "high": "64.80",
      "low": "62.60",
      "close": "62.80",
      "average": "63.995",
      "volume": "3495",
      "turnover": "223662.6",
      "trades": "45"
    },
    {
      "date": "2021-12-03",
      "bid": "64.00",
      "ask": "64.60",
      "open": "62.80",
      "high": "65.00",
      "low": "62.80",
      "close": "64.00",
      "average": "64.1151",
      "volume": "4920",
      "turnover": "315446.4",
      "trades": "41"
    },
    {
      "date": "2021-12-06",
      "bid": "63.20",
      "ask": "65.00",
      "open": "64.20",
      "high": "65.00",
      "low": "62.80",
      "close": "65.00",
      "average": "63.8773",
      "volume": "6443",
      "turnover": "411561.4",
      "trades": "43"
    },
    {
      "date": "2021-12-07",
      "bid": "77.00",
      "ask": "77.60",
      "open": "70.20",
      "high": "80.00",
      "low": "70.20",
      "close": "77.60",
      "average": "77.4245",
      "volume": "165120",
      "turnover": "12784335.8",
      "trades": "1376"
    },
    {
      "date": "2021-12-08",
      "bid": "75.00",
      "ask": "75.20",
      "open": "78.00",
      "high": "79.00",
      "low": "74.00",
      "close": "75.00",
      "average": "76.4083",
      "volume": "38754",
      "turnover": "2961126.2",
      "trades": "386"
    },
    {
      "date": "2021-12-09",
      "bid": "71.60",
      "ask": "72.60",
      "open": "75.00",
      "high": "76.80",
      "low": "70.20",
      "close": "71.60",
      "average": "72.3195",
      "volume": "31489",
      "turnover": "2277267.79",
      "trades": "251"
    },
    {
      "date": "2021-12-10",
      "bid": "71.00",
      "ask": "71.40",
      "open": "71.60",
      "high": "71.60",
      "low": "70.00",
      "close": "71.40",
      "average": "70.7756",
      "volume": "10376",
      "turnover": "734367.8",
      "trades": "125"
    },
    {
      "date": "2021-12-13",
      "bid": "73.00",
      "ask": "73.40",
      "open": "71.60",
      "high": "78.80",
      "low": "71.60",
      "close": "71.80",
      "average": "74.9081",
      "volume": "22198",
      "turnover": "1662810.8",
      "trades": "232"
    },
    {
      "date": "2021-12-14",
      "bid": "74.40",
      "ask": "74.60",
      "open": "71.80",
      "high": "75.40",
      "low": "71.80",
      "close": "74.40",
      "average": "74.7595",
      "volume": "17399",
      "turnover": "1300740.6",
      "trades": "110"
    },
    {
      "date": "2021-12-15",
      "bid": "75.80",
      "ask": "76.00",
      "open": "74.60",
      "high": "77.00",
      "low": "74.40",
      "close": "75.40",
      "average": "76.2166",
      "volume": "13113",
      "turnover": "999428.6",
      "trades": "133"
    },
    {
      "date": "2021-12-16",
      "bid": "73.40",
      "ask": "74.00",
      "open": "75.40",
      "high": "76.80",
      "low": "72.20",
      "close": "74.00",
      "average": "73.4497",
      "volume": "14884",
      "turnover": "1093224.6",
      "trades": "141"
    },
    {
      "date": "2021-12-17",
      "bid": "75.00",
      "ask": "76.80",
      "open": "74.00",
      "high": "76.80",
      "low": "74.00",
      "close": "76.80",
      "average": "74.6466",
      "volume": "3766",
      "turnover": "281119.2",
      "trades": "52"
    },
    {
      "date": "2021-12-20",
      "bid": "74.80",
      "ask": "75.40",
      "open": "76.80",
      "high": "76.80",
      "low": "72.20",
      "close": "75.40",
      "average": "74.4738",
      "volume": "11186",
      "turnover": "833063.4",
      "trades": "114"
    },
    {
      "date": "2021-12-21",
      "bid": "74.60",
      "ask": "74.80",
      "open": "75.00",
      "high": "75.00",
      "low": "72.80",
      "close": "74.80",
      "average": "74.0589",
      "volume": "8265",
      "turnover": "612096.6",
      "trades": "79"
    },
    {
      "date": "2021-12-22",
      "bid": "74.20",
      "ask": "74.40",
      "open": "74.80",
      "high": "75.40",
      "low": "73.00",
      "close": "74.20",
      "average": "73.7556",
      "volume": "10695",
      "turnover": "788816.2",
      "trades": "73"
    },
    {
      "date": "2021-12-23",
      "bid": "84.80",
      "ask": "89.00",
      "open": "74.20",
      "high": "88.80",
      "low": "74.20",
      "close": "87.00",
      "average": "79.3343",
      "volume": "35404",
      "turnover": "2808752.2",
      "trades": "275"
    },
    {
      "date": "2021-12-27",
      "bid": "87.40",
      "ask": "88.00",
      "open": "87.00",
      "high": "89.40",
      "low": "85.40",
      "close": "88.20",
      "average": "87.7956",
      "volume": "34226",
      "turnover": "3004893.4",
      "trades": "338"
    },
    {
      "date": "2021-12-28",
      "bid": "85.60",
      "ask": "86.60",
      "open": "88.40",
      "high": "89.20",
      "low": "84.20",
      "close": "86.80",
      "average": "86.6722",
      "volume": "25387",
      "turnover": "2200346.4",
      "trades": "226"
    },
    {
      "date": "2021-12-29",
      "bid": "83.60",
      "ask": "84.40",
      "open": "86.40",
      "high": "86.40",
      "low": "83.40",
      "close": "83.40",
      "average": "84.3017",
      "volume": "19462",
      "turnover": "1640679",
      "trades": "153"
    },
    {
      "date": "2021-12-30",
      "bid": "85.40",
      "ask": "86.00",
      "open": "83.40",
      "high": "86.20",
      "low": "83.40",
      "close": "86.20",
      "average": "85.0065",
      "volume": "5109",
      "turnover": "434298",
      "trades": "103"
    },
    {
      "date": "2022-01-03",
      "bid": "82.00",
      "ask": "82.40",
      "open": "86.20",
      "high": "87.00",
      "low": "81.00",
      "close": "82.00",
      "average": "83.6704",
      "volume": "27791",
      "turnover": "2325284.2",
      "trades": "298"
    },
    {
      "date": "2022-01-04",
      "bid": "83.20",
      "ask": "84.00",
      "open": "82.00",
      "high": "84.80",
      "low": "82.00",
      "close": "84.00",
      "average": "84.0956",
      "volume": "4266",
      "turnover": "358752",
      "trades": "89"
    },
    {
      "date": "2022-01-05",
      "bid": "87.00",
      "ask": "88.00",
      "open": "84.00",
      "high": "88.00",
      "low": "84.00",
      "close": "88.00",
      "average": "86.3728",
      "volume": "14260",
      "turnover": "1231675.8",
      "trades": "108"
    },
    {
      "date": "2022-01-07",
      "bid": "91.80",
      "ask": "92.60",
      "open": "88.00",
      "high": "98.00",
      "low": "86.00",
      "close": "92.60",
      "average": "91.2522",
      "volume": "26084",
      "turnover": "2380222",
      "trades": "342"
    },
    {
      "date": "2022-01-10",
      "bid": "88.20",
      "ask": "88.80",
      "open": "92.60",
      "high": "92.60",
      "low": "87.80",
      "close": "88.20",
      "average": "89.6782",
      "volume": "12608",
      "turnover": "1130662.6",
      "trades": "207"
    },
    {
      "date": "2022-01-11",
      "bid": "86.00",
      "ask": "87.00",
      "open": "88.20",
      "high": "88.20",
      "low": "82.00",
      "close": "87.00",
      "average": "85.1679",
      "volume": "22737",
      "turnover": "1936462.4",
      "trades": "247"
    },
    {
      "date": "2022-01-12",
      "bid": "88.80",
      "ask": "89.60",
      "open": "87.60",
      "high": "90.00",
      "low": "87.60",
      "close": "89.40",
      "average": "89.0397",
      "volume": "9557",
      "turnover": "850952.2",
      "trades": "121"
    },
    {
      "date": "2022-01-13",
      "bid": "87.20",
      "ask": "89.40",
      "open": "89.40",
      "high": "89.80",
      "low": "88.00",
      "close": "88.00",
      "average": "88.8293",
      "volume": "4795",
      "turnover": "425936.6",
      "trades": "72"
    },
    {
      "date": "2022-01-14",
      "bid": "84.20",
      "ask": "85.00",
      "open": "88.00",
      "high": "88.00",
      "low": "83.20",
      "close": "84.80",
      "average": "85.3474",
      "volume": "10663",
      "turnover": "910059.8",
      "trades": "127"
    },
    {
      "date": "2022-01-17",
      "bid": "85.40",
      "ask": "86.00",
      "open": "85.00",
      "high": "86.00",
      "low": "83.40",
      "close": "85.40",
      "average": "84.6609",
      "volume": "8499",
      "turnover": "719533.2",
      "trades": "94"
    },
    {
      "date": "2022-01-18",
      "bid": "83.20",
      "ask": "83.60",
      "open": "85.40",
      "high": "85.40",
      "low": "83.20",
      "close": "83.60",
      "average": "83.7019",
      "volume": "6143",
      "turnover": "514180.8",
      "trades": "67"
    },
    {
      "date": "2022-01-19",
      "bid": "82.80",
      "ask": "83.40",
      "open": "83.60",
      "high": "83.60",
      "low": "80.40",
      "close": "82.80",
      "average": "82.4516",
      "volume": "9766",
      "turnover": "805222",
      "trades": "89"
    },
    {
      "date": "2022-01-20",
      "bid": "80.80",
      "ask": "82.00",
      "open": "82.80",
      "high": "84.00",
      "low": "77.80",
      "close": "82.00",
      "average": "79.9014",
      "volume": "16413",
      "turnover": "1311421.8",
      "trades": "166"
    },
    {
      "date": "2022-01-21",
      "bid": "78.80",
      "ask": "79.40",
      "open": "81.00",
      "high": "82.00",
      "low": "78.20",
      "close": "78.20",
      "average": "80.0349",
      "volume": "10302",
      "turnover": "824519.6",
      "trades": "99"
    },
    {
      "date": "2022-01-24",
      "bid": "73.60",
      "ask": "75.40",
      "open": "78.20",
      "high": "79.80",
      "low": "72.00",
      "close": "73.60",
      "average": "76.4129",
      "volume": "17341",
      "turnover": "1325076.6",
      "trades": "191"
    },
    {
      "date": "2022-01-25",
      "bid": "76.20",
      "ask": "78.00",
      "open": "73.00",
      "high": "79.80",
      "low": "73.00",
      "close": "78.00",
      "average": "76.8393",
      "volume": "13137",
      "turnover": "1009437.8",
      "trades": "106"
    },
    {
      "date": "2022-01-26",
      "bid": "77.40",
      "ask": "78.80",
      "open": "78.00",
      "high": "78.80",
      "low": "75.80",
      "close": "78.80",
      "average": "77.3771",
      "volume": "8722",
      "turnover": "674883.4",
      "trades": "121"
    },
    {
      "date": "2022-01-27",
      "bid": "78.20",
      "ask": "79.20",
      "open": "76.00",
      "high": "79.20",
      "low": "76.00",
      "close": "79.20",
      "average": "78.0918",
      "volume": "7093",
      "turnover": "553905",
      "trades": "67"
    },
    {
      "date": "2022-01-28",
      "bid": "79.00",
      "ask": "79.40",
      "open": "79.20",
      "high": "79.60",
      "low": "78.00",
      "close": "79.40",
      "average": "79.186",
      "volume": "3475",
      "turnover": "275171.2",
      "trades": "73"
    },
    {
      "date": "2022-01-31",
      "bid": "83.20",
      "ask": "84.00",
      "open": "79.80",
      "high": "85.40",
      "low": "79.80",
      "close": "83.00",
      "average": "83.6268",
      "volume": "9810",
      "turnover": "820379",
      "trades": "119"
    },
    {
      "date": "2022-02-01",
      "bid": "80.80",
      "ask": "83.00",
      "open": "83.00",
      "high": "84.20",
      "low": "78.20",
      "close": "80.20",
      "average": "80.2976",
      "volume": "25514",
      "turnover": "2048713.2",
      "trades": "149"
    },
    {
      "date": "2022-02-02",
      "bid": "81.00",
      "ask": "82.00",
      "open": "81.40",
      "high": "83.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.644",
      "volume": "4034",
      "turnover": "329351.8",
      "trades": "66"
    },
    {
      "date": "2022-02-03",
      "bid": "83.80",
      "ask": "84.00",
      "open": "83.00",
      "high": "84.20",
      "low": "81.80",
      "close": "84.00",
      "average": "82.9172",
      "volume": "5769",
      "turnover": "478349.4",
      "trades": "92"
    },
    {
      "date": "2022-02-04",
      "bid": "82.60",
      "ask": "83.00",
      "open": "83.80",
      "high": "83.80",
      "low": "79.80",
      "close": "83.00",
      "average": "81.7072",
      "volume": "19320",
      "turnover": "1578583.6",
      "trades": "131"
    },
    {
      "date": "2022-02-07",
      "bid": "84.00",
      "ask": "84.20",
      "open": "83.00",
      "high": "84.40",
      "low": "81.80",
      "close": "84.20",
      "average": "83.0743",
      "volume": "10776",
      "turnover": "895208.6",
      "trades": "121"
    },
    {
      "date": "2022-02-08",
      "bid": "74.80",
      "ask": "76.20",
      "open": "80.40",
      "high": "82.00",
      "low": "73.80",
      "close": "74.60",
      "average": "76.6888",
      "volume": "29890",
      "turnover": "2292227.4",
      "trades": "473"
    },
    {
      "date": "2022-02-09",
      "bid": "75.00",
      "ask": "75.20",
      "open": "75.00",
      "high": "77.40",
      "low": "74.80",
      "close": "75.20",
      "average": "75.6593",
      "volume": "9891",
      "turnover": "748345.8",
      "trades": "83"
    },
    {
      "date": "2022-02-10",
      "bid": "77.00",
      "ask": "77.80",
      "open": "75.80",
      "high": "77.60",
      "low": "75.80",
      "close": "77.60",
      "average": "76.8544",
      "volume": "5833",
      "turnover": "448291.6",
      "trades": "53"
    },
    {
      "date": "2022-02-11",
      "bid": "76.00",
      "ask": "76.20",
      "open": "77.60",
      "high": "77.60",
      "low": "75.00",
      "close": "76.00",
      "average": "75.7883",
      "volume": "7398",
      "turnover": "560682.2",
      "trades": "68"
    },
    {
      "date": "2022-02-14",
      "bid": "73.60",
      "ask": "73.80",
      "open": "76.00",
      "high": "76.00",
      "low": "70.80",
      "close": "73.60",
      "average": "73.0914",
      "volume": "13425",
      "turnover": "981252.6",
      "trades": "137"
    },
    {
      "date": "2022-02-15",
      "bid": "74.20",
      "ask": "75.60",
      "open": "73.80",
      "high": "77.80",
      "low": "73.80",
      "close": "75.60",
      "average": "75.1646",
      "volume": "8402",
      "turnover": "631533.2",
      "trades": "51"
    },
    {
      "date": "2022-02-16",
      "bid": "73.20",
      "ask": "75.40",
      "open": "75.60",
      "high": "75.60",
      "low": "72.60",
      "close": "73.20",
      "average": "73.7755",
      "volume": "9821",
      "turnover": "724549.2",
      "trades": "99"
    },
    {
      "date": "2022-02-17",
      "bid": "73.40",
      "ask": "73.80",
      "open": "73.20",
      "high": "74.60",
      "low": "73.20",
      "close": "73.80",
      "average": "73.6475",
      "volume": "3771",
      "turnover": "277724.8",
      "trades": "43"
    },
    {
      "date": "2022-02-18",
      "bid": "71.20",
      "ask": "72.80",
      "open": "73.80",
      "high": "73.80",
      "low": "71.20",
      "close": "71.20",
      "average": "71.9663",
      "volume": "6017",
      "turnover": "433021.2",
      "trades": "38"
    },
    {
      "date": "2022-02-21",
      "bid": "65.60",
      "ask": "67.00",
      "open": "71.20",
      "high": "73.40",
      "low": "65.60",
      "close": "67.00",
      "average": "68.2709",
      "volume": "8326",
      "turnover": "568423.6",
      "trades": "129"
    },
    {
      "date": "2022-02-22",
      "bid": "68.80",
      "ask": "69.00",
      "open": "65.00",
      "high": "69.80",
      "low": "62.40",
      "close": "68.80",
      "average": "65.5472",
      "volume": "6432",
      "turnover": "421599.4",
      "trades": "87"
    },
    {
      "date": "2022-02-23",
      "bid": "68.00",
      "ask": "68.80",
      "open": "63.80",
      "high": "70.00",
      "low": "63.80",
      "close": "68.80",
      "average": "68.5743",
      "volume": "1720",
      "turnover": "117947.8",
      "trades": "40"
    },
    {
      "date": "2022-02-24",
      "bid": "65.00",
      "ask": "65.80",
      "open": "65.80",
      "high": "67.80",
      "low": "65.00",
      "close": "65.00",
      "average": "65.753",
      "volume": "6064",
      "turnover": "398726.4",
      "trades": "87"
    },
    {
      "date": "2022-02-25",
      "bid": "68.00",
      "ask": "69.00",
      "open": "65.80",
      "high": "69.80",
      "low": "65.80",
      "close": "68.00",
      "average": "68.2198",
      "volume": "5044",
      "turnover": "344100.6",
      "trades": "50"
    },
    {
      "date": "2022-02-28",
      "bid": "66.00",
      "ask": "66.80",
      "open": "66.00",
      "high": "68.00",
      "low": "66.00",
      "close": "66.80",
      "average": "66.7928",
      "volume": "4275",
      "turnover": "285539.4",
      "trades": "86"
    },
    {
      "date": "2022-03-01",
      "bid": "62.60",
      "ask": "63.00",
      "open": "66.00",
      "high": "66.00",
      "low": "62.40",
      "close": "62.40",
      "average": "63.7748",
      "volume": "7091",
      "turnover": "452227.2",
      "trades": "131"
    },
    {
      "date": "2022-03-02",
      "bid": "65.00",
      "ask": "68.00",
      "open": "60.60",
      "high": "69.00",
      "low": "60.60",
      "close": "65.00",
      "average": "64.0711",
      "volume": "10291",
      "turnover": "659356.2",
      "trades": "76"
    },
    {
      "date": "2022-03-03",
      "bid": "66.20",
      "ask": "67.00",
      "open": "65.00",
      "high": "67.60",
      "low": "65.00",
      "close": "66.40",
      "average": "66.1168",
      "volume": "3664",
      "turnover": "242252",
      "trades": "40"
    },
    {
      "date": "2022-03-04",
      "bid": "63.60",
      "ask": "64.80",
      "open": "66.40",
      "high": "66.40",
      "low": "63.40",
      "close": "64.80",
      "average": "64.1833",
      "volume": "2618",
      "turnover": "168032",
      "trades": "39"
    },
    {
      "date": "2022-03-07",
      "bid": "60.80",
      "ask": "61.40",
      "open": "64.80",
      "high": "64.80",
      "low": "58.40",
      "close": "60.80",
      "average": "60.3548",
      "volume": "10924",
      "turnover": "659315.6",
      "trades": "113"
    },
    {
      "date": "2022-03-08",
      "bid": "59.60",
      "ask": "60.20",
      "open": "59.60",
      "high": "61.00",
      "low": "59.00",
      "close": "60.20",
      "average": "60.0594",
      "volume": "1817",
      "turnover": "109128",
      "trades": "38"
    },
    {
      "date": "2022-03-09",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.20",
      "high": "62.00",
      "low": "60.00",
      "close": "61.80",
      "average": "61.1142",
      "volume": "3064",
      "turnover": "187253.8",
      "trades": "37"
    },
    {
      "date": "2022-03-10",
      "bid": "60.20",
      "ask": "61.00",
      "open": "62.00",
      "high": "62.00",
      "low": "59.60",
      "close": "60.80",
      "average": "61.193",
      "volume": "3776",
      "turnover": "231064.8",
      "trades": "30"
    },
    {
      "date": "2022-03-11",
      "bid": "62.00",
      "ask": "63.00",
      "open": "60.20",
      "high": "63.00",
      "low": "60.20",
      "close": "63.00",
      "average": "61.773",
      "volume": "1421",
      "turnover": "87779.4",
      "trades": "25"
    },
    {
      "date": "2022-03-14",
      "bid": "63.60",
      "ask": "64.60",
      "open": "67.60",
      "high": "67.60",
      "low": "63.20",
      "close": "64.60",
      "average": "64.344",
      "volume": "3728",
      "turnover": "239874.4",
      "trades": "46"
    },
    {
      "date": "2022-03-15",
      "bid": "62.00",
      "ask": "62.40",
      "open": "63.60",
      "high": "63.60",
      "low": "62.20",
      "close": "62.40",
      "average": "62.8408",
      "volume": "1489",
      "turnover": "93570",
      "trades": "23"
    },
    {
      "date": "2022-03-16",
      "bid": "63.40",
      "ask": "64.40",
      "open": "62.40",
      "high": "64.40",
      "low": "62.40",
      "close": "63.40",
      "average": "63.1074",
      "volume": "4149",
      "turnover": "261832.4",
      "trades": "43"
    },
    {
      "date": "2022-03-17",
      "bid": "66.00",
      "ask": "67.00",
      "open": "63.80",
      "high": "67.00",
      "low": "63.80",
      "close": "67.00",
      "average": "65.9214",
      "volume": "3325",
      "turnover": "219188.8",
      "trades": "47"
    },
    {
      "date": "2022-03-18",
      "bid": "65.40",
      "ask": "66.20",
      "open": "67.00",
      "high": "67.00",
      "low": "65.20",
      "close": "66.00",
      "average": "66.1506",
      "volume": "680",
      "turnover": "44982.4",
      "trades": "31"
    },
    {
      "date": "2022-03-21",
      "bid": "66.00",
      "ask": "66.80",
      "open": "67.40",
      "high": "67.40",
      "low": "65.40",
      "close": "66.80",
      "average": "66.2582",
      "volume": "1062",
      "turnover": "70366.2",
      "trades": "36"
    },
    {
      "date": "2022-03-22",
      "bid": "67.00",
      "ask": "67.60",
      "open": "66.80",
      "high": "67.60",
      "low": "66.00",
      "close": "67.00",
      "average": "67.0854",
      "volume": "2749",
      "turnover": "184417.8",
      "trades": "33"
    },
    {
      "date": "2022-03-23",
      "bid": "67.00",
      "ask": "67.60",
      "open": "67.00",
      "high": "67.60",
      "low": "66.40",
      "close": "67.60",
      "average": "67.3084",
      "volume": "2352",
      "turnover": "158309.4",
      "trades": "32"
    },
    {
      "date": "2022-03-24",
      "bid": "68.60",
      "ask": "69.00",
      "open": "67.40",
      "high": "69.00",
      "low": "67.40",
      "close": "69.00",
      "average": "68.4278",
      "volume": "1129",
      "turnover": "77255",
      "trades": "31"
    },
    {
      "date": "2022-03-25",
      "bid": "69.60",
      "ask": "70.40",
      "open": "69.60",
      "high": "70.20",
      "low": "68.60",
      "close": "70.20",
      "average": "69.6871",
      "volume": "6324",
      "turnover": "440701.4",
      "trades": "51"
    },
    {
      "date": "2022-03-28",
      "bid": "74.60",
      "ask": "75.00",
      "open": "70.20",
      "high": "76.00",
      "low": "70.20",
      "close": "75.00",
      "average": "73.1093",
      "volume": "19577",
      "turnover": "1431261.2",
      "trades": "147"
    },
    {
      "date": "2022-03-29",
      "bid": "71.20",
      "ask": "71.40",
      "open": "74.80",
      "high": "74.80",
      "low": "69.20",
      "close": "71.40",
      "average": "70.5598",
      "volume": "10600",
      "turnover": "747934",
      "trades": "138"
    },
    {
      "date": "2022-03-30",
      "bid": "67.20",
      "ask": "67.60",
      "open": "71.40",
      "high": "73.00",
      "low": "65.60",
      "close": "67.60",
      "average": "68.8359",
      "volume": "5102",
      "turnover": "351200.8",
      "trades": "92"
    },
    {
      "date": "2022-03-31",
      "bid": "62.80",
      "ask": "64.20",
      "open": "68.20",
      "high": "68.80",
      "low": "61.60",
      "close": "62.80",
      "average": "63.6036",
      "volume": "7440",
      "turnover": "473210.8",
      "trades": "119"
    },
    {
      "date": "2022-04-01",
      "bid": "65.00",
      "ask": "66.40",
      "open": "64.80",
      "high": "70.50",
      "low": "64.60",
      "close": "65.00",
      "average": "66.9486",
      "volume": "7230",
      "turnover": "484038.7",
      "trades": "107"
    },
    {
      "date": "2022-04-04",
      "bid": "64.20",
      "ask": "64.50",
      "open": "65.00",
      "high": "66.80",
      "low": "63.10",
      "close": "64.50",
      "average": "65.0075",
      "volume": "2555",
      "turnover": "166094.2",
      "trades": "95"
    },
    {
      "date": "2022-04-05",
      "bid": "66.10",
      "ask": "66.60",
      "open": "64.50",
      "high": "66.00",
      "low": "64.40",
      "close": "66.00",
      "average": "65.4176",
      "volume": "4144",
      "turnover": "271090.7",
      "trades": "54"
    },
    {
      "date": "2022-04-06",
      "bid": "68.90",
      "ask": "70.00",
      "open": "66.00",
      "high": "70.00",
      "low": "65.40",
      "close": "69.90",
      "average": "68.8648",
      "volume": "5962",
      "turnover": "410571.8",
      "trades": "111"
    },
    {
      "date": "2022-04-07",
      "bid": "66.00",
      "ask": "66.40",
      "open": "69.90",
      "high": "69.90",
      "low": "64.80",
      "close": "66.00",
      "average": "66.1683",
      "volume": "10186",
      "turnover": "673990.7",
      "trades": "114"
    },
    {
      "date": "2022-04-08",
      "bid": "64.50",
      "ask": "65.20",
      "open": "66.00",
      "high": "67.00",
      "low": "64.40",
      "close": "64.50",
      "average": "65.3953",
      "volume": "5160",
      "turnover": "337439.6",
      "trades": "73"
    },
    {
      "date": "2022-04-11",
      "bid": "64.00",
      "ask": "64.30",
      "open": "64.50",
      "high": "64.50",
      "low": "63.50",
      "close": "64.30",
      "average": "63.9913",
      "volume": "2235",
      "turnover": "143020.5",
      "trades": "40"
    },
    {
      "date": "2022-04-12",
      "bid": "61.80",
      "ask": "64.10",
      "open": "64.20",
      "high": "64.20",
      "low": "60.20",
      "close": "62.20",
      "average": "61.8391",
      "volume": "4704",
      "turnover": "290890.9",
      "trades": "71"
    },
    {
      "date": "2022-04-13",
      "bid": "61.90",
      "ask": "62.00",
      "open": "63.80",
      "high": "63.80",
      "low": "60.00",
      "close": "61.90",
      "average": "61.2436",
      "volume": "3948",
      "turnover": "241789.7",
      "trades": "64"
    },
    {
      "date": "2022-04-14",
      "bid": "60.80",
      "ask": "61.80",
      "open": "62.00",
      "high": "63.00",
      "low": "61.90",
      "close": "61.90",
      "average": "62.1034",
      "volume": "2684",
      "turnover": "166685.5",
      "trades": "23"
    },
    {
      "date": "2022-04-19",
      "bid": "64.80",
      "ask": "65.10",
      "open": "66.00",
      "high": "66.00",
      "low": "62.00",
      "close": "64.80",
      "average": "64.3141",
      "volume": "2005",
      "turnover": "128949.8",
      "trades": "36"
    },
    {
      "date": "2022-04-20",
      "bid": "62.50",
      "ask": "62.70",
      "open": "64.80",
      "high": "64.90",
      "low": "62.00",
      "close": "62.50",
      "average": "63.2137",
      "volume": "2232",
      "turnover": "141093",
      "trades": "33"
    },
    {
      "date": "2022-04-21",
      "bid": "61.80",
      "ask": "62.80",
      "open": "62.80",
      "high": "62.80",
      "low": "61.60",
      "close": "61.80",
      "average": "62.0163",
      "volume": "3401",
      "turnover": "210917.6",
      "trades": "28"
    },
    {
      "date": "2022-04-22",
      "bid": "60.00",
      "ask": "61.50",
      "open": "61.80",
      "high": "62.00",
      "low": "60.10",
      "close": "61.00",
      "average": "61.7742",
      "volume": "3321",
      "turnover": "205152.1",
      "trades": "37"
    },
    {
      "date": "2022-04-25",
      "bid": "61.10",
      "ask": "61.50",
      "open": "61.00",
      "high": "62.20",
      "low": "61.00",
      "close": "61.50",
      "average": "61.6961",
      "volume": "584",
      "turnover": "36030.5",
      "trades": "21"
    },
    {
      "date": "2022-04-26",
      "bid": "60.20",
      "ask": "61.90",
      "open": "61.00",
      "high": "61.90",
      "low": "60.10",
      "close": "61.60",
      "average": "61.0724",
      "volume": "2998",
      "turnover": "183095.2",
      "trades": "35"
    },
    {
      "date": "2022-04-27",
      "bid": "61.00",
      "ask": "61.50",
      "open": "61.60",
      "high": "61.60",
      "low": "59.60",
      "close": "61.00",
      "average": "60.4511",
      "volume": "2534",
      "turnover": "153183.1",
      "trades": "43"
    },
    {
      "date": "2022-04-28",
      "bid": "61.50",
      "ask": "62.20",
      "open": "63.50",
      "high": "63.50",
      "low": "61.20",
      "close": "62.20",
      "average": "61.9568",
      "volume": "2097",
      "turnover": "129923.5",
      "trades": "34"
    },
    {
      "date": "2022-04-29",
      "bid": "61.60",
      "ask": "62.20",
      "open": "62.20",
      "high": "62.20",
      "low": "61.50",
      "close": "61.60",
      "average": "61.6383",
      "volume": "2143",
      "turnover": "132090.8",
      "trades": "32"
    },
    {
      "date": "2022-05-02",
      "bid": "61.20",
      "ask": "63.40",
      "open": "66.00",
      "high": "66.00",
      "low": "61.10",
      "close": "63.50",
      "average": "61.808",
      "volume": "779",
      "turnover": "48148.4",
      "trades": "26"
    },
    {
      "date": "2022-05-03",
      "bid": "60.60",
      "ask": "61.50",
      "open": "63.60",
      "high": "65.00",
      "low": "58.70",
      "close": "61.50",
      "average": "60.9849",
      "volume": "17823",
      "turnover": "1086933.6",
      "trades": "81"
    },
    {
      "date": "2022-05-04",
      "bid": "60.50",
      "ask": "61.50",
      "open": "61.50",
      "high": "62.20",
      "low": "60.50",
      "close": "60.70",
      "average": "60.7999",
      "volume": "779",
      "turnover": "47363.1",
      "trades": "26"
    },
    {
      "date": "2022-05-05",
      "bid": "60.70",
      "ask": "61.20",
      "open": "60.70",
      "high": "62.10",
      "low": "60.70",
      "close": "60.70",
      "average": "61.508",
      "volume": "553",
      "turnover": "34013.9",
      "trades": "28"
    },
    {
      "date": "2022-05-06",
      "bid": "60.00",
      "ask": "60.70",
      "open": "60.00",
      "high": "60.70",
      "low": "59.00",
      "close": "60.60",
      "average": "60.0354",
      "volume": "1867",
      "turnover": "112086",
      "trades": "22"
    },
    {
      "date": "2022-05-09",
      "bid": "60.00",
      "ask": "62.00",
      "open": "59.00",
      "high": "62.20",
      "low": "58.90",
      "close": "61.90",
      "average": "60.5755",
      "volume": "3304",
      "turnover": "200141.6",
      "trades": "24"
    },
    {
      "date": "2022-05-10",
      "bid": "60.10",
      "ask": "61.80",
      "open": "61.80",
      "high": "61.80",
      "low": "58.00",
      "close": "61.70",
      "average": "60.3546",
      "volume": "718",
      "turnover": "43334.6",
      "trades": "31"
    },
    {
      "date": "2022-05-11",
      "bid": "58.10",
      "ask": "60.00",
      "open": "60.10",
      "high": "60.10",
      "low": "58.10",
      "close": "60.00",
      "average": "59.5202",
      "volume": "1970",
      "turnover": "117254.7",
      "trades": "47"
    },
    {
      "date": "2022-05-12",
      "bid": "61.40",
      "ask": "61.70",
      "open": "60.00",
      "high": "61.70",
      "low": "59.90",
      "close": "61.70",
      "average": "61.1014",
      "volume": "2448",
      "turnover": "149576.3",
      "trades": "28"
    },
    {
      "date": "2022-05-13",
      "bid": "60.00",
      "ask": "60.70",
      "open": "61.70",
      "high": "61.80",
      "low": "59.50",
      "close": "60.00",
      "average": "60.1662",
      "volume": "29025",
      "turnover": "1746324.2",
      "trades": "57"
    },
    {
      "date": "2022-05-16",
      "bid": "60.70",
      "ask": "61.00",
      "open": "59.50",
      "high": "64.40",
      "low": "59.00",
      "close": "61.00",
      "average": "60.3543",
      "volume": "5747",
      "turnover": "346856",
      "trades": "59"
    },
    {
      "date": "2022-05-17",
      "bid": "59.60",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.20",
      "low": "59.20",
      "close": "60.20",
      "average": "59.8582",
      "volume": "2589",
      "turnover": "154973",
      "trades": "43"
    },
    {
      "date": "2022-05-18",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.20",
      "high": "61.50",
      "low": "60.20",
      "close": "60.70",
      "average": "60.7943",
      "volume": "2127",
      "turnover": "129309.5",
      "trades": "20"
    },
    {
      "date": "2022-05-19",
      "bid": "60.00",
      "ask": "61.90",
      "open": "60.70",
      "high": "61.90",
      "low": "59.10",
      "close": "61.90",
      "average": "60.2274",
      "volume": "2349",
      "turnover": "141474.1",
      "trades": "16"
    },
    {
      "date": "2022-05-20",
      "bid": "61.10",
      "ask": "62.80",
      "open": "59.50",
      "high": "63.50",
      "low": "59.50",
      "close": "62.90",
      "average": "61.5226",
      "volume": "4268",
      "turnover": "262578.4",
      "trades": "28"
    },
    {
      "date": "2022-05-23",
      "bid": "61.20",
      "ask": "62.90",
      "open": "61.10",
      "high": "63.00",
      "low": "61.10",
      "close": "62.90",
      "average": "61.9194",
      "volume": "2603",
      "turnover": "161176.3",
      "trades": "26"
    },
    {
      "date": "2022-05-24",
      "bid": "62.30",
      "ask": "63.30",
      "open": "63.70",
      "high": "63.70",
      "low": "60.80",
      "close": "62.30",
      "average": "61.9273",
      "volume": "13065",
      "turnover": "809079.7",
      "trades": "48"
    },
    {
      "date": "2022-05-25",
      "bid": "61.30",
      "ask": "62.30",
      "open": "62.30",
      "high": "62.30",
      "low": "61.10",
      "close": "62.30",
      "average": "61.3424",
      "volume": "1528",
      "turnover": "93731.2",
      "trades": "20"
    },
    {
      "date": "2022-05-27",
      "bid": "62.40",
      "ask": "62.80",
      "open": "62.30",
      "high": "63.30",
      "low": "62.00",
      "close": "62.80",
      "average": "62.5458",
      "volume": "3492",
      "turnover": "218410.1",
      "trades": "43"
    },
    {
      "date": "2022-05-30",
      "bid": "63.20",
      "ask": "63.70",
      "open": "63.00",
      "high": "63.70",
      "low": "62.50",
      "close": "63.70",
      "average": "62.7836",
      "volume": "5666",
      "turnover": "355731.6",
      "trades": "47"
    },
    {
      "date": "2022-05-31",
      "bid": "64.30",
      "ask": "64.60",
      "open": "63.50",
      "high": "65.00",
      "low": "63.20",
      "close": "64.60",
      "average": "63.6285",
      "volume": "8266",
      "turnover": "525953",
      "trades": "33"
    },
    {
      "date": "2022-06-01",
      "bid": "63.50",
      "ask": "63.90",
      "open": "64.60",
      "high": "65.00",
      "low": "63.10",
      "close": "63.50",
      "average": "63.868",
      "volume": "1078",
      "turnover": "68849.7",
      "trades": "25"
    },
    {
      "date": "2022-06-02",
      "bid": "64.00",
      "ask": "64.70",
      "open": "64.70",
      "high": "65.90",
      "low": "64.00",
      "close": "64.60",
      "average": "64.5026",
      "volume": "3238",
      "turnover": "208859.5",
      "trades": "33"
    },
    {
      "date": "2022-06-03",
      "bid": "65.70",
      "ask": "66.70",
      "open": "64.60",
      "high": "69.00",
      "low": "64.60",
      "close": "65.70",
      "average": "66.3132",
      "volume": "2006",
      "turnover": "133024.3",
      "trades": "42"
    },
    {
      "date": "2022-06-07",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.90",
      "high": "65.90",
      "low": "64.80",
      "close": "65.20",
      "average": "65.1679",
      "volume": "2343",
      "turnover": "152688.4",
      "trades": "39"
    },
    {
      "date": "2022-06-08",
      "bid": "65.00",
      "ask": "65.70",
      "open": "66.10",
      "high": "66.90",
      "low": "65.00",
      "close": "65.80",
      "average": "65.9002",
      "volume": "4354",
      "turnover": "286929.3",
      "trades": "37"
    },
    {
      "date": "2022-06-09",
      "bid": "64.20",
      "ask": "65.80",
      "open": "66.00",
      "high": "66.00",
      "low": "64.80",
      "close": "65.80",
      "average": "65.6304",
      "volume": "2399",
      "turnover": "157447.3",
      "trades": "24"
    },
    {
      "date": "2022-06-10",
      "bid": "63.70",
      "ask": "66.40",
      "open": "65.80",
      "high": "66.80",
      "low": "63.00",
      "close": "65.40",
      "average": "64.5014",
      "volume": "2642",
      "turnover": "170412.7",
      "trades": "40"
    },
    {
      "date": "2022-06-13",
      "bid": "64.20",
      "ask": "65.20",
      "open": "65.40",
      "high": "65.40",
      "low": "63.70",
      "close": "63.70",
      "average": "64.3684",
      "volume": "693",
      "turnover": "44607.3",
      "trades": "30"
    },
    {
      "date": "2022-06-14",
      "bid": "60.30",
      "ask": "61.90",
      "open": "64.20",
      "high": "64.50",
      "low": "60.20",
      "close": "61.90",
      "average": "61.626",
      "volume": "6454",
      "turnover": "397733.9",
      "trades": "38"
    },
    {
      "date": "2022-06-15",
      "bid": "61.00",
      "ask": "61.10",
      "open": "64.90",
      "high": "64.90",
      "low": "60.50",
      "close": "61.10",
      "average": "61.1501",
      "volume": "3004",
      "turnover": "183695",
      "trades": "25"
    },
    {
      "date": "2022-06-16",
      "bid": "60.60",
      "ask": "62.40",
      "open": "63.80",
      "high": "63.90",
      "low": "60.10",
      "close": "62.40",
      "average": "61.4746",
      "volume": "2018",
      "turnover": "124055.8",
      "trades": "39"
    },
    {
      "date": "2022-06-17",
      "bid": "63.20",
      "ask": "64.00",
      "open": "62.40",
      "high": "64.00",
      "low": "62.40",
      "close": "63.20",
      "average": "63.7845",
      "volume": "822",
      "turnover": "52430.9",
      "trades": "16"
    },
    {
      "date": "2022-06-20",
      "bid": "63.50",
      "ask": "63.90",
      "open": "63.20",
      "high": "64.50",
      "low": "62.60",
      "close": "63.90",
      "average": "63.6928",
      "volume": "443",
      "turnover": "28215.9",
      "trades": "21"
    },
    {
      "date": "2022-06-21",
      "bid": "63.20",
      "ask": "63.60",
      "open": "62.60",
      "high": "63.90",
      "low": "62.60",
      "close": "63.20",
      "average": "63.5522",
      "volume": "487",
      "turnover": "30949.9",
      "trades": "20"
    },
    {
      "date": "2022-06-22",
      "bid": "61.00",
      "ask": "63.00",
      "open": "64.50",
      "high": "64.50",
      "low": "59.70",
      "close": "63.00",
      "average": "61.4308",
      "volume": "7054",
      "turnover": "433333.1",
      "trades": "74"
    },
    {
      "date": "2022-06-23",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.00",
      "low": "60.00",
      "close": "61.60",
      "average": "61.5655",
      "volume": "1672",
      "turnover": "102937.5",
      "trades": "20"
    },
    {
      "date": "2022-06-27",
      "bid": "62.60",
      "ask": "63.00",
      "open": "61.60",
      "high": "64.70",
      "low": "60.80",
      "close": "62.70",
      "average": "61.2804",
      "volume": "898",
      "turnover": "55029.8",
      "trades": "23"
    },
    {
      "date": "2022-06-28",
      "bid": "62.10",
      "ask": "63.00",
      "open": "62.70",
      "high": "64.20",
      "low": "62.10",
      "close": "63.00",
      "average": "62.3368",
      "volume": "554",
      "turnover": "34534.6",
      "trades": "16"
    },
    {
      "date": "2022-06-29",
      "bid": "62.00",
      "ask": "63.50",
      "open": "62.00",
      "high": "64.40",
      "low": "62.00",
      "close": "63.50",
      "average": "62.4731",
      "volume": "1961",
      "turnover": "122509.7",
      "trades": "14"
    },
    {
      "date": "2022-06-30",
      "bid": "63.10",
      "ask": "63.50",
      "open": "63.50",
      "high": "64.00",
      "low": "62.00",
      "close": "63.50",
      "average": "63.1442",
      "volume": "2045",
      "turnover": "129129.9",
      "trades": "44"
    },
    {
      "date": "2022-07-01",
      "bid": "63.50",
      "ask": "63.80",
      "open": "63.50",
      "high": "63.90",
      "low": "62.70",
      "close": "63.80",
      "average": "63.3843",
      "volume": "4863",
      "turnover": "308237.9",
      "trades": "34"
    },
    {
      "date": "2022-07-04",
      "bid": "62.50",
      "ask": "64.90",
      "open": "63.80",
      "high": "65.00",
      "low": "62.50",
      "close": "62.50",
      "average": "62.7074",
      "volume": "3336",
      "turnover": "209192",
      "trades": "35"
    },
    {
      "date": "2022-07-05",
      "bid": "59.10",
      "ask": "61.60",
      "open": "61.00",
      "high": "63.10",
      "low": "59.70",
      "close": "61.60",
      "average": "61.6566",
      "volume": "13532",
      "turnover": "834336.5",
      "trades": "44"
    },
    {
      "date": "2022-07-06",
      "bid": "59.50",
      "ask": "62.00",
      "open": "61.60",
      "high": "62.00",
      "low": "59.00",
      "close": "62.00",
      "average": "60.7359",
      "volume": "270",
      "turnover": "16398.7",
      "trades": "25"
    },
    {
      "date": "2022-07-07",
      "bid": "60.40",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.00",
      "low": "60.10",
      "close": "61.10",
      "average": "60.9979",
      "volume": "1395",
      "turnover": "85092.1",
      "trades": "27"
    },
    {
      "date": "2022-07-08",
      "bid": "60.50",
      "ask": "61.40",
      "open": "61.10",
      "high": "61.80",
      "low": "59.70",
      "close": "61.40",
      "average": "60.586",
      "volume": "494",
      "turnover": "29929.5",
      "trades": "14"
    },
    {
      "date": "2022-07-11",
      "bid": "60.50",
      "ask": "61.40",
      "open": "61.90",
      "high": "61.90",
      "low": "60.50",
      "close": "61.30",
      "average": "61.2248",
      "volume": "424",
      "turnover": "25959.3",
      "trades": "17"
    },
    {
      "date": "2022-07-12",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.00",
      "low": "59.00",
      "close": "60.00",
      "average": "59.914",
      "volume": "1902",
      "turnover": "113956.4",
      "trades": "24"
    },
    {
      "date": "2022-07-13",
      "bid": "59.70",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.20",
      "low": "58.50",
      "close": "59.80",
      "average": "59.8854",
      "volume": "1222",
      "turnover": "73180",
      "trades": "28"
    },
    {
      "date": "2022-07-14",
      "bid": "59.90",
      "ask": "60.00",
      "open": "61.30",
      "high": "61.30",
      "low": "59.90",
      "close": "60.00",
      "average": "59.99",
      "volume": "2073",
      "turnover": "124359.3",
      "trades": "19"
    },
    {
      "date": "2022-07-15",
      "bid": "60.00",
      "ask": "60.50",
      "open": "60.00",
      "high": "60.00",
      "low": "58.00",
      "close": "60.00",
      "average": "58.9561",
      "volume": "1162",
      "turnover": "68507",
      "trades": "15"
    },
    {
      "date": "2022-07-18",
      "bid": "58.00",
      "ask": "59.00",
      "open": "60.00",
      "high": "60.00",
      "low": "56.20",
      "close": "58.90",
      "average": "58.0164",
      "volume": "1278",
      "turnover": "74145",
      "trades": "37"
    },
    {
      "date": "2022-07-19",
      "bid": "58.00",
      "ask": "59.50",
      "open": "58.90",
      "high": "59.50",
      "low": "56.00",
      "close": "59.50",
      "average": "57.9505",
      "volume": "2104",
      "turnover": "121927.9",
      "trades": "17"
    },
    {
      "date": "2022-07-20",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.00",
      "high": "60.20",
      "low": "59.50",
      "close": "60.20",
      "average": "59.9715",
      "volume": "513",
      "turnover": "30765.4",
      "trades": "19"
    },
    {
      "date": "2022-07-21",
      "bid": "61.80",
      "ask": "61.90",
      "open": "60.20",
      "high": "61.90",
      "low": "60.20",
      "close": "61.90",
      "average": "60.9674",
      "volume": "1170",
      "turnover": "71331.9",
      "trades": "17"
    },
    {
      "date": "2022-07-22",
      "bid": "62.00",
      "ask": "62.80",
      "open": "61.90",
      "high": "62.80",
      "low": "61.90",
      "close": "62.80",
      "average": "62.3106",
      "volume": "1545",
      "turnover": "96269.9",
      "trades": "26"
    },
    {
      "date": "2022-07-25",
      "bid": "63.00",
      "ask": "63.60",
      "open": "62.80",
      "high": "63.60",
      "low": "60.10",
      "close": "63.00",
      "average": "62.7807",
      "volume": "2081",
      "turnover": "130646.6",
      "trades": "31"
    },
    {
      "date": "2022-07-26",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.60",
      "high": "63.60",
      "low": "63.00",
      "close": "63.00",
      "average": "63.2157",
      "volume": "2861",
      "turnover": "180860",
      "trades": "11"
    },
    {
      "date": "2022-07-27",
      "bid": "60.40",
      "ask": "63.00",
      "open": "63.60",
      "high": "63.60",
      "low": "60.10",
      "close": "63.00",
      "average": "62.8162",
      "volume": "394",
      "turnover": "24749.6",
      "trades": "19"
    },
    {
      "date": "2022-07-28",
      "bid": "60.60",
      "ask": "61.00",
      "open": "60.50",
      "high": "62.50",
      "low": "60.50",
      "close": "61.00",
      "average": "60.7721",
      "volume": "1496",
      "turnover": "90915",
      "trades": "26"
    },
    {
      "date": "2022-07-29",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.40",
      "low": "61.00",
      "close": "61.40",
      "average": "61.2477",
      "volume": "2104",
      "turnover": "128865.2",
      "trades": "24"
    },
    {
      "date": "2022-08-01",
      "bid": "59.40",
      "ask": "60.60",
      "open": "61.30",
      "high": "61.30",
      "low": "60.00",
      "close": "60.60",
      "average": "60.401",
      "volume": "1430",
      "turnover": "86373.4",
      "trades": "39"
    },
    {
      "date": "2022-08-02",
      "bid": "59.50",
      "ask": "60.50",
      "open": "60.70",
      "high": "60.70",
      "low": "59.00",
      "close": "59.50",
      "average": "59.4153",
      "volume": "752",
      "turnover": "44680.3",
      "trades": "17"
    },
    {
      "date": "2022-08-03",
      "bid": "60.00",
      "ask": "60.50",
      "open": "60.50",
      "high": "60.50",
      "low": "58.50",
      "close": "60.00",
      "average": "59.4117",
      "volume": "949",
      "turnover": "56381.7",
      "trades": "25"
    },
    {
      "date": "2022-08-04",
      "bid": "60.60",
      "ask": "61.50",
      "open": "60.10",
      "high": "61.50",
      "low": "60.00",
      "close": "60.50",
      "average": "60.3422",
      "volume": "1507",
      "turnover": "90935.7",
      "trades": "11"
    },
    {
      "date": "2022-08-05",
      "bid": "59.70",
      "ask": "61.00",
      "open": "60.90",
      "high": "61.00",
      "low": "59.10",
      "close": "59.80",
      "average": "60.1867",
      "volume": "1182",
      "turnover": "71140.7",
      "trades": "22"
    },
    {
      "date": "2022-08-08",
      "bid": "59.60",
      "ask": "59.70",
      "open": "60.40",
      "high": "60.60",
      "low": "58.50",
      "close": "59.70",
      "average": "59.6517",
      "volume": "1570",
      "turnover": "93653.2",
      "trades": "17"
    },
    {
      "date": "2022-08-09",
      "bid": "57.20",
      "ask": "57.90",
      "open": "59.10",
      "high": "60.00",
      "low": "57.00",
      "close": "57.20",
      "average": "58.1167",
      "volume": "3592",
      "turnover": "208755.1",
      "trades": "37"
    },
    {
      "date": "2022-08-10",
      "bid": "58.50",
      "ask": "59.00",
      "open": "57.20",
      "high": "60.00",
      "low": "57.20",
      "close": "59.00",
      "average": "57.9859",
      "volume": "1337",
      "turnover": "77527.2",
      "trades": "12"
    },
    {
      "date": "2022-08-11",
      "bid": "58.00",
      "ask": "58.90",
      "open": "58.90",
      "high": "58.90",
      "low": "57.00",
      "close": "58.00",
      "average": "58.1479",
      "volume": "1644",
      "turnover": "95595.2",
      "trades": "25"
    },
    {
      "date": "2022-08-12",
      "bid": "57.90",
      "ask": "60.00",
      "open": "58.00",
      "high": "60.80",
      "low": "57.80",
      "close": "57.90",
      "average": "58.8861",
      "volume": "5246",
      "turnover": "308916.5",
      "trades": "35"
    },
    {
      "date": "2022-08-15",
      "bid": "59.20",
      "ask": "60.00",
      "open": "58.50",
      "high": "59.20",
      "low": "58.50",
      "close": "59.20",
      "average": "58.9915",
      "volume": "6924",
      "turnover": "408457",
      "trades": "13"
    },
    {
      "date": "2022-08-16",
      "bid": "53.30",
      "ask": "55.70",
      "open": "59.50",
      "high": "59.50",
      "low": "53.20",
      "close": "53.20",
      "average": "55.94",
      "volume": "3493",
      "turnover": "195398.5",
      "trades": "114"
    },
    {
      "date": "2022-08-17",
      "bid": "53.80",
      "ask": "55.00",
      "open": "53.30",
      "high": "55.60",
      "low": "52.60",
      "close": "53.80",
      "average": "54.0983",
      "volume": "1047",
      "turnover": "56640.9",
      "trades": "49"
    },
    {
      "date": "2022-08-18",
      "bid": "54.60",
      "ask": "55.50",
      "open": "54.60",
      "high": "59.80",
      "low": "54.60",
      "close": "54.60",
      "average": "56.5274",
      "volume": "573",
      "turnover": "32390.2",
      "trades": "25"
    },
    {
      "date": "2022-08-19",
      "bid": "54.10",
      "ask": "55.50",
      "open": "54.60",
      "high": "55.90",
      "low": "54.10",
      "close": "54.20",
      "average": "54.666",
      "volume": "674",
      "turnover": "36844.9",
      "trades": "20"
    },
    {
      "date": "2022-08-22",
      "bid": "54.00",
      "ask": "55.70",
      "open": "55.90",
      "high": "55.90",
      "low": "54.00",
      "close": "54.10",
      "average": "54.6515",
      "volume": "652",
      "turnover": "35632.8",
      "trades": "21"
    },
    {
      "date": "2022-08-23",
      "bid": "56.10",
      "ask": "57.90",
      "open": "56.20",
      "high": "58.90",
      "low": "55.00",
      "close": "57.90",
      "average": "57.3018",
      "volume": "841",
      "turnover": "48190.8",
      "trades": "27"
    },
    {
      "date": "2022-08-24",
      "bid": "55.90",
      "ask": "57.00",
      "open": "57.90",
      "high": "57.90",
      "low": "52.10",
      "close": "55.90",
      "average": "54.022",
      "volume": "7613",
      "turnover": "411269.5",
      "trades": "71"
    },
    {
      "date": "2022-08-25",
      "bid": "55.10",
      "ask": "56.40",
      "open": "56.00",
      "high": "57.80",
      "low": "54.10",
      "close": "56.30",
      "average": "55.041",
      "volume": "1050",
      "turnover": "57793.1",
      "trades": "18"
    },
    {
      "date": "2022-08-26",
      "bid": "54.10",
      "ask": "55.00",
      "open": "56.30",
      "high": "56.40",
      "low": "53.70",
      "close": "54.10",
      "average": "54.3467",
      "volume": "1949",
      "turnover": "105921.7",
      "trades": "26"
    },
    {
      "date": "2022-08-29",
      "bid": "57.00",
      "ask": "57.90",
      "open": "54.10",
      "high": "58.00",
      "low": "54.10",
      "close": "58.00",
      "average": "56.7156",
      "volume": "6156",
      "turnover": "349141.5",
      "trades": "66"
    },
    {
      "date": "2022-08-30",
      "bid": "53.00",
      "ask": "55.00",
      "open": "58.00",
      "high": "58.00",
      "low": "52.90",
      "close": "55.40",
      "average": "55.0407",
      "volume": "3969",
      "turnover": "218456.4",
      "trades": "56"
    },
    {
      "date": "2022-08-31",
      "bid": "53.00",
      "ask": "54.20",
      "open": "54.90",
      "high": "54.90",
      "low": "50.70",
      "close": "53.00",
      "average": "53.5829",
      "volume": "468",
      "turnover": "25076.8",
      "trades": "21"
    },
    {
      "date": "2022-09-01",
      "bid": "51.90",
      "ask": "52.70",
      "open": "53.10",
      "high": "53.20",
      "low": "50.80",
      "close": "52.70",
      "average": "51.6222",
      "volume": "2182",
      "turnover": "112639.6",
      "trades": "36"
    },
    {
      "date": "2022-09-02",
      "bid": "51.10",
      "ask": "51.50",
      "open": "51.80",
      "high": "51.80",
      "low": "50.50",
      "close": "51.50",
      "average": "50.7496",
      "volume": "2460",
      "turnover": "124844.1",
      "trades": "43"
    },
    {
      "date": "2022-09-05",
      "bid": "49.00",
      "ask": "49.80",
      "open": "51.50",
      "high": "51.50",
      "low": "46.75",
      "close": "49.05",
      "average": "49.4763",
      "volume": "2720",
      "turnover": "134575.55",
      "trades": "51"
    },
    {
      "date": "2022-09-06",
      "bid": "48.00",
      "ask": "49.85",
      "open": "48.05",
      "high": "50.90",
      "low": "48.05",
      "close": "49.00",
      "average": "49.758",
      "volume": "312",
      "turnover": "15524.5",
      "trades": "11"
    },
    {
      "date": "2022-09-07",
      "bid": "45.35",
      "ask": "47.95",
      "open": "49.00",
      "high": "49.00",
      "low": "45.05",
      "close": "45.35",
      "average": "47.1251",
      "volume": "2098",
      "turnover": "98868.45",
      "trades": "32"
    },
    {
      "date": "2022-09-08",
      "bid": "46.20",
      "ask": "46.40",
      "open": "45.35",
      "high": "49.95",
      "low": "45.35",
      "close": "46.40",
      "average": "47.6611",
      "volume": "5468",
      "turnover": "260611.05",
      "trades": "61"
    },
    {
      "date": "2022-09-09",
      "bid": "44.60",
      "ask": "45.45",
      "open": "45.60",
      "high": "45.60",
      "low": "44.60",
      "close": "45.40",
      "average": "45.2773",
      "volume": "2939",
      "turnover": "133069.95",
      "trades": "54"
    },
    {
      "date": "2022-09-12",
      "bid": "43.00",
      "ask": "44.00",
      "open": "45.40",
      "high": "46.85",
      "low": "44.00",
      "close": "44.00",
      "average": "44.8638",
      "volume": "3709",
      "turnover": "166399.85",
      "trades": "50"
    },
    {
      "date": "2022-09-13",
      "bid": "42.35",
      "ask": "43.50",
      "open": "42.60",
      "high": "43.95",
      "low": "41.90",
      "close": "43.65",
      "average": "42.5702",
      "volume": "2568",
      "turnover": "109320.3",
      "trades": "37"
    },
    {
      "date": "2022-09-14",
      "bid": "41.80",
      "ask": "42.55",
      "open": "44.60",
      "high": "45.25",
      "low": "41.85",
      "close": "42.10",
      "average": "42.8867",
      "volume": "887",
      "turnover": "38040.5",
      "trades": "24"
    },
    {
      "date": "2022-09-15",
      "bid": "44.00",
      "ask": "44.80",
      "open": "45.10",
      "high": "45.10",
      "low": "42.15",
      "close": "44.40",
      "average": "43.8828",
      "volume": "3228",
      "turnover": "141653.75",
      "trades": "39"
    },
    {
      "date": "2022-09-16",
      "bid": "42.60",
      "ask": "42.75",
      "open": "44.40",
      "high": "44.40",
      "low": "41.50",
      "close": "42.60",
      "average": "42.4201",
      "volume": "3422",
      "turnover": "145161.6",
      "trades": "32"
    },
    {
      "date": "2022-09-19",
      "bid": "40.15",
      "ask": "42.35",
      "open": "42.50",
      "high": "42.50",
      "low": "40.00",
      "close": "42.20",
      "average": "40.7991",
      "volume": "8435",
      "turnover": "344140.3",
      "trades": "43"
    },
    {
      "date": "2022-09-20",
      "bid": "40.00",
      "ask": "41.50",
      "open": "42.20",
      "high": "42.70",
      "low": "40.00",
      "close": "41.50",
      "average": "41.4827",
      "volume": "4611",
      "turnover": "191276.65",
      "trades": "21"
    },
    {
      "date": "2022-09-21",
      "bid": "39.05",
      "ask": "40.90",
      "open": "40.00",
      "high": "41.00",
      "low": "37.10",
      "close": "40.90",
      "average": "38.5423",
      "volume": "9216",
      "turnover": "355205.8",
      "trades": "48"
    },
    {
      "date": "2022-09-22",
      "bid": "38.60",
      "ask": "39.05",
      "open": "41.00",
      "high": "41.05",
      "low": "39.00",
      "close": "39.00",
      "average": "39.3567",
      "volume": "5524",
      "turnover": "217406.5",
      "trades": "31"
    },
    {
      "date": "2022-09-23",
      "bid": "39.20",
      "ask": "39.95",
      "open": "41.00",
      "high": "41.00",
      "low": "39.00",
      "close": "39.95",
      "average": "39.3494",
      "volume": "2621",
      "turnover": "103134.8",
      "trades": "25"
    },
    {
      "date": "2022-09-26",
      "bid": "40.00",
      "ask": "40.45",
      "open": "40.00",
      "high": "41.50",
      "low": "39.05",
      "close": "40.45",
      "average": "40.2237",
      "volume": "1379",
      "turnover": "55468.55",
      "trades": "31"
    },
    {
      "date": "2022-09-27",
      "bid": "39.30",
      "ask": "39.95",
      "open": "40.45",
      "high": "40.45",
      "low": "39.00",
      "close": "39.00",
      "average": "39.2784",
      "volume": "670",
      "turnover": "26316.55",
      "trades": "15"
    },
    {
      "date": "2022-09-28",
      "bid": "37.50",
      "ask": "38.00",
      "open": "39.95",
      "high": "40.20",
      "low": "38.00",
      "close": "38.00",
      "average": "38.9687",
      "volume": "3124",
      "turnover": "121738.15",
      "trades": "31"
    },
    {
      "date": "2022-09-29",
      "bid": "37.10",
      "ask": "37.30",
      "open": "38.00",
      "high": "39.85",
      "low": "37.10",
      "close": "37.25",
      "average": "37.9149",
      "volume": "903",
      "turnover": "34237.15",
      "trades": "27"
    },
    {
      "date": "2022-09-30",
      "bid": "39.00",
      "ask": "39.50",
      "open": "41.95",
      "high": "43.85",
      "low": "38.70",
      "close": "39.50",
      "average": "41.0071",
      "volume": "5896",
      "turnover": "241777.75",
      "trades": "79"
    },
    {
      "date": "2022-10-03",
      "bid": "38.50",
      "ask": "38.70",
      "open": "39.50",
      "high": "40.00",
      "low": "38.50",
      "close": "38.70",
      "average": "38.6436",
      "volume": "1199",
      "turnover": "46333.7",
      "trades": "26"
    },
    {
      "date": "2022-10-04",
      "bid": "38.00",
      "ask": "39.00",
      "open": "38.70",
      "high": "39.25",
      "low": "38.00",
      "close": "39.00",
      "average": "38.971",
      "volume": "3226",
      "turnover": "125720.3",
      "trades": "29"
    },
    {
      "date": "2022-10-05",
      "bid": "38.90",
      "ask": "39.15",
      "open": "38.10",
      "high": "41.95",
      "low": "38.10",
      "close": "39.15",
      "average": "39.286",
      "volume": "1845",
      "turnover": "72482.65",
      "trades": "30"
    },
    {
      "date": "2022-10-06",
      "bid": "39.15",
      "ask": "40.00",
      "open": "39.15",
      "high": "41.95",
      "low": "39.15",
      "close": "40.00",
      "average": "40.2934",
      "volume": "626",
      "turnover": "25223.65",
      "trades": "20"
    },
    {
      "date": "2022-10-07",
      "bid": "37.20",
      "ask": "38.10",
      "open": "37.15",
      "high": "41.65",
      "low": "37.15",
      "close": "38.10",
      "average": "38.4857",
      "volume": "1626",
      "turnover": "62577.8",
      "trades": "28"
    },
    {
      "date": "2022-10-10",
      "bid": "37.00",
      "ask": "38.25",
      "open": "38.10",
      "high": "39.95",
      "low": "37.00",
      "close": "37.00",
      "average": "37.5116",
      "volume": "2188",
      "turnover": "82075.45",
      "trades": "26"
    },
    {
      "date": "2022-10-11",
      "bid": "37.00",
      "ask": "38.35",
      "open": "37.05",
      "high": "39.00",
      "low": "37.00",
      "close": "38.00",
      "average": "38.0117",
      "volume": "803",
      "turnover": "30523.4",
      "trades": "14"
    },
    {
      "date": "2022-10-12",
      "bid": "37.45",
      "ask": "37.70",
      "open": "38.00",
      "high": "38.00",
      "low": "37.45",
      "close": "37.70",
      "average": "37.7827",
      "volume": "373",
      "turnover": "14092.95",
      "trades": "8"
    },
    {
      "date": "2022-10-13",
      "bid": "37.30",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "37.05",
      "close": "39.00",
      "average": "38.9686",
      "volume": "2084",
      "turnover": "81210.5",
      "trades": "10"
    },
    {
      "date": "2022-10-14",
      "bid": "37.10",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.75",
      "low": "37.10",
      "close": "38.90",
      "average": "38.7939",
      "volume": "5294",
      "turnover": "205374.9",
      "trades": "32"
    },
    {
      "date": "2022-10-17",
      "bid": "37.50",
      "ask": "37.65",
      "open": "40.00",
      "high": "40.00",
      "low": "37.25",
      "close": "37.65",
      "average": "37.8592",
      "volume": "2574",
      "turnover": "97449.7",
      "trades": "47"
    },
    {
      "date": "2022-10-18",
      "bid": "37.00",
      "ask": "37.30",
      "open": "37.55",
      "high": "37.80",
      "low": "36.10",
      "close": "37.30",
      "average": "37.1695",
      "volume": "13416",
      "turnover": "498666.3",
      "trades": "52"
    },
    {
      "date": "2022-10-19",
      "bid": "36.55",
      "ask": "37.20",
      "open": "37.30",
      "high": "37.30",
      "low": "36.50",
      "close": "37.20",
      "average": "37.199",
      "volume": "1415",
      "turnover": "52636.6",
      "trades": "21"
    },
    {
      "date": "2022-10-20",
      "bid": "36.60",
      "ask": "37.00",
      "open": "37.20",
      "high": "37.20",
      "low": "36.50",
      "close": "37.00",
      "average": "36.6171",
      "volume": "1777",
      "turnover": "65068.55",
      "trades": "15"
    },
    {
      "date": "2022-10-21",
      "bid": "36.90",
      "ask": "37.50",
      "open": "36.35",
      "high": "37.80",
      "low": "36.10",
      "close": "36.70",
      "average": "36.8624",
      "volume": "1519",
      "turnover": "55994.05",
      "trades": "15"
    },
    {
      "date": "2022-10-24",
      "bid": "36.10",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.50",
      "low": "36.10",
      "close": "36.10",
      "average": "36.7272",
      "volume": "1854",
      "turnover": "68092.3",
      "trades": "15"
    },
    {
      "date": "2022-10-25",
      "bid": "38.25",
      "ask": "38.60",
      "open": "36.10",
      "high": "40.80",
      "low": "36.10",
      "close": "38.65",
      "average": "39.2179",
      "volume": "2969",
      "turnover": "116437.95",
      "trades": "50"
    },
    {
      "date": "2022-10-26",
      "bid": "37.25",
      "ask": "38.10",
      "open": "39.50",
      "high": "39.50",
      "low": "37.00",
      "close": "38.05",
      "average": "38.2565",
      "volume": "4522",
      "turnover": "172995.85",
      "trades": "37"
    },
    {
      "date": "2022-10-27",
      "bid": "37.35",
      "ask": "37.55",
      "open": "37.25",
      "high": "37.80",
      "low": "36.15",
      "close": "37.45",
      "average": "36.8122",
      "volume": "2618",
      "turnover": "96374.3",
      "trades": "40"
    },
    {
      "date": "2022-10-28",
      "bid": "36.50",
      "ask": "36.95",
      "open": "37.50",
      "high": "39.00",
      "low": "36.35",
      "close": "36.70",
      "average": "37.1891",
      "volume": "3635",
      "turnover": "135182.25",
      "trades": "37"
    },
    {
      "date": "2022-10-31",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.00",
      "high": "36.70",
      "low": "35.95",
      "close": "36.10",
      "average": "36.0419",
      "volume": "3935",
      "turnover": "141824.75",
      "trades": "41"
    },
    {
      "date": "2022-11-01",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.95",
      "high": "38.00",
      "low": "36.25",
      "close": "36.90",
      "average": "37.2296",
      "volume": "4551",
      "turnover": "169431.95",
      "trades": "44"
    },
    {
      "date": "2022-11-02",
      "bid": "37.50",
      "ask": "37.80",
      "open": "37.20",
      "high": "38.05",
      "low": "36.95",
      "close": "37.90",
      "average": "37.5951",
      "volume": "3036",
      "turnover": "114138.85",
      "trades": "29"
    },
    {
      "date": "2022-11-03",
      "bid": "37.35",
      "ask": "37.70",
      "open": "37.25",
      "high": "37.70",
      "low": "37.25",
      "close": "37.35",
      "average": "37.4393",
      "volume": "2261",
      "turnover": "84650.35",
      "trades": "30"
    },
    {
      "date": "2022-11-04",
      "bid": "37.35",
      "ask": "38.10",
      "open": "37.70",
      "high": "38.15",
      "low": "37.35",
      "close": "37.35",
      "average": "37.519",
      "volume": "105",
      "turnover": "3939.5",
      "trades": "18"
    },
    {
      "date": "2022-11-07",
      "bid": "37.60",
      "ask": "37.90",
      "open": "38.40",
      "high": "38.40",
      "low": "37.00",
      "close": "37.55",
      "average": "37.5832",
      "volume": "1121",
      "turnover": "42130.75",
      "trades": "25"
    },
    {
      "date": "2022-11-08",
      "bid": "37.55",
      "ask": "38.00",
      "open": "37.55",
      "high": "38.30",
      "low": "37.55",
      "close": "37.55",
      "average": "37.9496",
      "volume": "512",
      "turnover": "19430.2",
      "trades": "10"
    },
    {
      "date": "2022-11-09",
      "bid": "37.00",
      "ask": "37.90",
      "open": "37.80",
      "high": "38.00",
      "low": "37.00",
      "close": "37.85",
      "average": "37.4635",
      "volume": "2589",
      "turnover": "96992.9",
      "trades": "14"
    },
    {
      "date": "2022-11-10",
      "bid": "37.10",
      "ask": "37.85",
      "open": "37.05",
      "high": "37.80",
      "low": "37.05",
      "close": "37.70",
      "average": "37.4034",
      "volume": "725",
      "turnover": "27117.5",
      "trades": "16"
    },
    {
      "date": "2022-11-11",
      "bid": "37.75",
      "ask": "37.95",
      "open": "37.95",
      "high": "37.95",
      "low": "37.70",
      "close": "37.90",
      "average": "37.9208",
      "volume": "2029",
      "turnover": "76941.4",
      "trades": "28"
    },
    {
      "date": "2022-11-14",
      "bid": "37.90",
      "ask": "37.95",
      "open": "38.30",
      "high": "38.30",
      "low": "37.95",
      "close": "37.95",
      "average": "38.13",
      "volume": "948",
      "turnover": "36147.25",
      "trades": "9"
    },
    {
      "date": "2022-11-15",
      "bid": "37.00",
      "ask": "37.75",
      "open": "38.30",
      "high": "38.30",
      "low": "37.70",
      "close": "37.75",
      "average": "37.8846",
      "volume": "1337",
      "turnover": "50651.75",
      "trades": "16"
    },
    {
      "date": "2022-11-16",
      "bid": "37.75",
      "ask": "38.25",
      "open": "37.75",
      "high": "38.20",
      "low": "37.75",
      "close": "38.00",
      "average": "37.8574",
      "volume": "775",
      "turnover": "29339.5",
      "trades": "13"
    },
    {
      "date": "2022-11-17",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.30",
      "high": "38.30",
      "low": "37.00",
      "close": "38.00",
      "average": "38.0008",
      "volume": "1262",
      "turnover": "47957.05",
      "trades": "16"
    },
    {
      "date": "2022-11-18",
      "bid": "36.60",
      "ask": "37.00",
      "open": "38.00",
      "high": "38.00",
      "low": "36.90",
      "close": "36.95",
      "average": "37.4435",
      "volume": "2784",
      "turnover": "104242.8",
      "trades": "20"
    },
    {
      "date": "2022-11-21",
      "bid": "34.00",
      "ask": "34.75",
      "open": "36.60",
      "high": "36.60",
      "low": "33.65",
      "close": "34.75",
      "average": "35.28",
      "volume": "10265",
      "turnover": "362148.95",
      "trades": "91"
    },
    {
      "date": "2022-11-22",
      "bid": "34.25",
      "ask": "34.50",
      "open": "34.65",
      "high": "34.65",
      "low": "33.75",
      "close": "34.25",
      "average": "34.1708",
      "volume": "3095",
      "turnover": "105758.7",
      "trades": "45"
    },
    {
      "date": "2022-11-23",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.30",
      "high": "34.50",
      "low": "33.50",
      "close": "34.50",
      "average": "34.2671",
      "volume": "6566",
      "turnover": "224997.85",
      "trades": "49"
    },
    {
      "date": "2022-11-24",
      "bid": "34.10",
      "ask": "35.50",
      "open": "34.00",
      "high": "37.45",
      "low": "34.00",
      "close": "35.00",
      "average": "35.5189",
      "volume": "6809",
      "turnover": "241848.1",
      "trades": "57"
    },
    {
      "date": "2022-11-25",
      "bid": "40.00",
      "ask": "40.50",
      "open": "36.20",
      "high": "41.50",
      "low": "35.90",
      "close": "40.50",
      "average": "37.8833",
      "volume": "18063",
      "turnover": "684286.25",
      "trades": "109"
    },
    {
      "date": "2022-11-28",
      "bid": "46.60",
      "ask": "47.15",
      "open": "40.50",
      "high": "48.95",
      "low": "40.50",
      "close": "47.15",
      "average": "45.3965",
      "volume": "34724",
      "turnover": "1576347.95",
      "trades": "394"
    },
    {
      "date": "2022-11-29",
      "bid": "47.50",
      "ask": "48.25",
      "open": "47.35",
      "high": "49.05",
      "low": "47.35",
      "close": "47.50",
      "average": "48.5308",
      "volume": "9021",
      "turnover": "437796.35",
      "trades": "124"
    },
    {
      "date": "2022-11-30",
      "bid": "45.50",
      "ask": "46.20",
      "open": "47.40",
      "high": "47.50",
      "low": "44.70",
      "close": "45.95",
      "average": "46.0234",
      "volume": "31285",
      "turnover": "1439842.85",
      "trades": "68"
    },
    {
      "date": "2022-12-01",
      "bid": "44.60",
      "ask": "44.95",
      "open": "45.95",
      "high": "45.95",
      "low": "44.00",
      "close": "44.60",
      "average": "44.188",
      "volume": "5545",
      "turnover": "245022.45",
      "trades": "51"
    },
    {
      "date": "2022-12-02",
      "bid": "44.05",
      "ask": "45.30",
      "open": "44.60",
      "high": "45.50",
      "low": "44.00",
      "close": "44.80",
      "average": "44.1542",
      "volume": "2927",
      "turnover": "129239.25",
      "trades": "38"
    },
    {
      "date": "2022-12-05",
      "bid": "45.05",
      "ask": "45.95",
      "open": "44.80",
      "high": "46.00",
      "low": "44.00",
      "close": "45.05",
      "average": "44.525",
      "volume": "1905",
      "turnover": "84820.1",
      "trades": "42"
    },
    {
      "date": "2022-12-06",
      "bid": "41.30",
      "ask": "42.75",
      "open": "48.00",
      "high": "48.00",
      "low": "41.00",
      "close": "41.00",
      "average": "43.322",
      "volume": "6842",
      "turnover": "296409.05",
      "trades": "47"
    },
    {
      "date": "2022-12-07",
      "bid": "42.10",
      "ask": "43.20",
      "open": "41.50",
      "high": "44.00",
      "low": "41.50",
      "close": "43.20",
      "average": "43.4646",
      "volume": "2722",
      "turnover": "118310.55",
      "trades": "59"
    },
    {
      "date": "2022-12-08",
      "bid": "42.30",
      "ask": "43.75",
      "open": "43.20",
      "high": "43.90",
      "low": "42.05",
      "close": "43.75",
      "average": "42.358",
      "volume": "929",
      "turnover": "39350.55",
      "trades": "26"
    },
    {
      "date": "2022-12-09",
      "bid": "43.00",
      "ask": "43.75",
      "open": "43.75",
      "high": "43.90",
      "low": "42.35",
      "close": "43.00",
      "average": "42.5978",
      "volume": "1292",
      "turnover": "55036.4",
      "trades": "29"
    },
    {
      "date": "2022-12-12",
      "bid": "41.70",
      "ask": "42.75",
      "open": "42.00",
      "high": "42.90",
      "low": "41.60",
      "close": "41.70",
      "average": "42.2064",
      "volume": "717",
      "turnover": "30262",
      "trades": "14"
    },
    {
      "date": "2022-12-13",
      "bid": "42.40",
      "ask": "43.50",
      "open": "41.70",
      "high": "43.50",
      "low": "41.50",
      "close": "43.00",
      "average": "41.873",
      "volume": "6999",
      "turnover": "293069.1",
      "trades": "184"
    },
    {
      "date": "2022-12-14",
      "bid": "41.55",
      "ask": "41.95",
      "open": "43.00",
      "high": "43.00",
      "low": "41.00",
      "close": "41.60",
      "average": "41.9383",
      "volume": "1333",
      "turnover": "55903.7",
      "trades": "28"
    },
    {
      "date": "2022-12-15",
      "bid": "39.85",
      "ask": "42.00",
      "open": "39.95",
      "high": "42.00",
      "low": "39.00",
      "close": "41.00",
      "average": "39.742",
      "volume": "1830",
      "turnover": "72727.8",
      "trades": "27"
    },
    {
      "date": "2022-12-16",
      "bid": "41.00",
      "ask": "42.00",
      "open": "41.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.95",
      "average": "41.8236",
      "volume": "2777",
      "turnover": "116144.1",
      "trades": "11"
    },
    {
      "date": "2022-12-19",
      "bid": "39.25",
      "ask": "40.65",
      "open": "41.50",
      "high": "41.95",
      "low": "39.05",
      "close": "40.65",
      "average": "40.5441",
      "volume": "5232",
      "turnover": "212126.9",
      "trades": "34"
    },
    {
      "date": "2022-12-20",
      "bid": "39.00",
      "ask": "39.25",
      "open": "40.65",
      "high": "40.70",
      "low": "39.00",
      "close": "39.30",
      "average": "39.3855",
      "volume": "2399",
      "turnover": "94485.9",
      "trades": "26"
    },
    {
      "date": "2022-12-21",
      "bid": "39.30",
      "ask": "39.95",
      "open": "39.00",
      "high": "41.00",
      "low": "39.00",
      "close": "39.30",
      "average": "40.0185",
      "volume": "780",
      "turnover": "31214.45",
      "trades": "19"
    },
    {
      "date": "2022-12-22",
      "bid": "38.00",
      "ask": "38.45",
      "open": "39.30",
      "high": "39.55",
      "low": "37.55",
      "close": "38.00",
      "average": "38.8723",
      "volume": "1692",
      "turnover": "65771.9",
      "trades": "24"
    },
    {
      "date": "2022-12-23",
      "bid": "39.70",
      "ask": "41.00",
      "open": "38.30",
      "high": "41.00",
      "low": "38.30",
      "close": "41.00",
      "average": "39.6919",
      "volume": "678",
      "turnover": "26911.1",
      "trades": "24"
    },
    {
      "date": "2022-12-27",
      "bid": "39.10",
      "ask": "39.95",
      "open": "41.00",
      "high": "44.90",
      "low": "39.00",
      "close": "39.15",
      "average": "40.6347",
      "volume": "8039",
      "turnover": "326662.25",
      "trades": "75"
    },
    {
      "date": "2022-12-28",
      "bid": "38.10",
      "ask": "38.25",
      "open": "39.10",
      "high": "39.10",
      "low": "37.50",
      "close": "38.25",
      "average": "38.5843",
      "volume": "2006",
      "turnover": "77400.15",
      "trades": "36"
    },
    {
      "date": "2022-12-29",
      "bid": "37.80",
      "ask": "38.00",
      "open": "37.95",
      "high": "38.00",
      "low": "37.50",
      "close": "38.00",
      "average": "37.8254",
      "volume": "2961",
      "turnover": "112001.15",
      "trades": "28"
    },
    {
      "date": "2022-12-30",
      "bid": "37.50",
      "ask": "38.00",
      "open": "37.80",
      "high": "38.00",
      "low": "37.15",
      "close": "38.00",
      "average": "37.5035",
      "volume": "2163",
      "turnover": "81120",
      "trades": "21"
    },
    {
      "date": "2023-01-02",
      "bid": "38.20",
      "ask": "38.30",
      "open": "38.00",
      "high": "39.00",
      "low": "38.00",
      "close": "38.25",
      "average": "38.0987",
      "volume": "265",
      "turnover": "10096.15",
      "trades": "18"
    },
    {
      "date": "2023-01-03",
      "bid": "38.50",
      "ask": "39.30",
      "open": "38.25",
      "high": "39.50",
      "low": "38.25",
      "close": "39.25",
      "average": "39.2823",
      "volume": "1423",
      "turnover": "55898.7",
      "trades": "28"
    },
    {
      "date": "2023-01-04",
      "bid": "40.20",
      "ask": "41.00",
      "open": "39.25",
      "high": "41.00",
      "low": "39.25",
      "close": "40.95",
      "average": "40.3819",
      "volume": "3062",
      "turnover": "123649.4",
      "trades": "33"
    },
    {
      "date": "2023-01-05",
      "bid": "39.15",
      "ask": "39.60",
      "open": "40.95",
      "high": "40.95",
      "low": "39.00",
      "close": "39.15",
      "average": "39.4352",
      "volume": "3619",
      "turnover": "142715.95",
      "trades": "43"
    },
    {
      "date": "2023-01-09",
      "bid": "38.60",
      "ask": "39.45",
      "open": "39.50",
      "high": "42.20",
      "low": "38.40",
      "close": "39.40",
      "average": "40.1317",
      "volume": "6889",
      "turnover": "276467.1",
      "trades": "71"
    },
    {
      "date": "2023-01-10",
      "bid": "38.20",
      "ask": "38.55",
      "open": "39.70",
      "high": "39.70",
      "low": "38.00",
      "close": "38.55",
      "average": "38.2739",
      "volume": "2090",
      "turnover": "79992.45",
      "trades": "37"
    },
    {
      "date": "2023-01-11",
      "bid": "39.25",
      "ask": "40.50",
      "open": "38.50",
      "high": "41.00",
      "low": "37.50",
      "close": "39.30",
      "average": "39.4376",
      "volume": "5551",
      "turnover": "218918.25",
      "trades": "55"
    },
    {
      "date": "2023-01-12",
      "bid": "40.20",
      "ask": "41.00",
      "open": "39.95",
      "high": "40.95",
      "low": "39.95",
      "close": "40.25",
      "average": "40.4187",
      "volume": "4802",
      "turnover": "194090.65",
      "trades": "33"
    },
    {
      "date": "2023-01-13",
      "bid": "40.95",
      "ask": "41.00",
      "open": "40.90",
      "high": "41.00",
      "low": "40.05",
      "close": "41.00",
      "average": "40.8993",
      "volume": "911",
      "turnover": "37259.25",
      "trades": "15"
    },
    {
      "date": "2023-01-16",
      "bid": "41.40",
      "ask": "41.70",
      "open": "41.40",
      "high": "41.95",
      "low": "41.00",
      "close": "41.60",
      "average": "41.3392",
      "volume": "1416",
      "turnover": "58536.25",
      "trades": "26"
    },
    {
      "date": "2023-01-17",
      "bid": "40.75",
      "ask": "41.50",
      "open": "41.70",
      "high": "41.70",
      "low": "40.50",
      "close": "41.50",
      "average": "41.5417",
      "volume": "3064",
      "turnover": "127283.65",
      "trades": "35"
    },
    {
      "date": "2023-01-18",
      "bid": "43.40",
      "ask": "43.45",
      "open": "42.00",
      "high": "44.75",
      "low": "40.55",
      "close": "43.45",
      "average": "43.3202",
      "volume": "1722",
      "turnover": "74597.35",
      "trades": "56"
    },
    {
      "date": "2023-01-19",
      "bid": "43.55",
      "ask": "44.00",
      "open": "43.45",
      "high": "44.00",
      "low": "43.45",
      "close": "44.00",
      "average": "43.5243",
      "volume": "2004",
      "turnover": "87222.6",
      "trades": "30"
    },
    {
      "date": "2023-01-20",
      "bid": "42.30",
      "ask": "42.60",
      "open": "43.50",
      "high": "43.50",
      "low": "40.80",
      "close": "42.30",
      "average": "42.7943",
      "volume": "1062",
      "turnover": "45447.5",
      "trades": "26"
    },
    {
      "date": "2023-01-23",
      "bid": "41.60",
      "ask": "42.30",
      "open": "42.30",
      "high": "42.60",
      "low": "41.05",
      "close": "42.30",
      "average": "41.8738",
      "volume": "2071",
      "turnover": "86720.65",
      "trades": "30"
    },
    {
      "date": "2023-01-24",
      "bid": "42.40",
      "ask": "42.45",
      "open": "42.30",
      "high": "44.75",
      "low": "41.95",
      "close": "42.45",
      "average": "42.2699",
      "volume": "2301",
      "turnover": "97263.05",
      "trades": "21"
    },
    {
      "date": "2023-01-25",
      "bid": "42.00",
      "ask": "42.45",
      "open": "42.45",
      "high": "43.70",
      "low": "42.00",
      "close": "42.40",
      "average": "42.5822",
      "volume": "605",
      "turnover": "25762.25",
      "trades": "25"
    },
    {
      "date": "2023-01-26",
      "bid": "43.00",
      "ask": "43.30",
      "open": "42.40",
      "high": "43.60",
      "low": "42.40",
      "close": "43.00",
      "average": "42.9332",
      "volume": "2314",
      "turnover": "99347.45",
      "trades": "33"
    },
    {
      "date": "2023-01-27",
      "bid": "42.60",
      "ask": "42.80",
      "open": "43.30",
      "high": "43.50",
      "low": "42.55",
      "close": "42.80",
      "average": "43.1555",
      "volume": "2599",
      "turnover": "112161.25",
      "trades": "29"
    },
    {
      "date": "2023-01-30",
      "bid": "41.10",
      "ask": "42.20",
      "open": "43.50",
      "high": "43.50",
      "low": "41.00",
      "close": "42.20",
      "average": "42.0518",
      "volume": "2006",
      "turnover": "84356",
      "trades": "33"
    },
    {
      "date": "2023-01-31",
      "bid": "41.30",
      "ask": "42.00",
      "open": "43.50",
      "high": "43.50",
      "low": "41.30",
      "close": "41.95",
      "average": "42.0883",
      "volume": "399",
      "turnover": "16793.25",
      "trades": "21"
    },
    {
      "date": "2023-02-01",
      "bid": "40.20",
      "ask": "40.45",
      "open": "43.00",
      "high": "43.00",
      "low": "39.70",
      "close": "40.20",
      "average": "40.5098",
      "volume": "2865",
      "turnover": "116060.7",
      "trades": "62"
    },
    {
      "date": "2023-02-02",
      "bid": "40.65",
      "ask": "40.80",
      "open": "40.25",
      "high": "41.95",
      "low": "40.25",
      "close": "41.25",
      "average": "40.9066",
      "volume": "5087",
      "turnover": "208091.95",
      "trades": "45"
    },
    {
      "date": "2023-02-03",
      "bid": "41.25",
      "ask": "42.00",
      "open": "41.25",
      "high": "42.45",
      "low": "40.55",
      "close": "41.95",
      "average": "41.3359",
      "volume": "885",
      "turnover": "36582.3",
      "trades": "25"
    },
    {
      "date": "2023-02-06",
      "bid": "43.45",
      "ask": "43.50",
      "open": "42.00",
      "high": "45.05",
      "low": "42.00",
      "close": "43.50",
      "average": "44.2362",
      "volume": "8906",
      "turnover": "393967.45",
      "trades": "104"
    },
    {
      "date": "2023-02-07",
      "bid": "42.00",
      "ask": "44.80",
      "open": "43.50",
      "high": "44.30",
      "low": "42.15",
      "close": "44.30",
      "average": "43.1659",
      "volume": "4098",
      "turnover": "176893.85",
      "trades": "60"
    },
    {
      "date": "2023-02-08",
      "bid": "43.50",
      "ask": "43.60",
      "open": "44.80",
      "high": "44.80",
      "low": "42.85",
      "close": "43.50",
      "average": "43.9421",
      "volume": "7041",
      "turnover": "309396.1",
      "trades": "25"
    },
    {
      "date": "2023-02-09",
      "bid": "43.90",
      "ask": "43.95",
      "open": "43.50",
      "high": "44.00",
      "low": "43.00",
      "close": "43.90",
      "average": "43.5928",
      "volume": "1693",
      "turnover": "73802.6",
      "trades": "27"
    },
    {
      "date": "2023-02-10",
      "bid": "42.90",
      "ask": "43.30",
      "open": "44.00",
      "high": "44.00",
      "low": "41.80",
      "close": "42.90",
      "average": "43.6066",
      "volume": "1709",
      "turnover": "74523.7",
      "trades": "33"
    },
    {
      "date": "2023-02-13",
      "bid": "42.20",
      "ask": "42.70",
      "open": "42.90",
      "high": "43.30",
      "low": "41.00",
      "close": "42.70",
      "average": "42.1561",
      "volume": "1859",
      "turnover": "78368.15",
      "trades": "34"
    },
    {
      "date": "2023-02-14",
      "bid": "42.40",
      "ask": "42.50",
      "open": "41.40",
      "high": "44.00",
      "low": "41.40",
      "close": "42.40",
      "average": "42.478",
      "volume": "1026",
      "turnover": "43582.4",
      "trades": "21"
    },
    {
      "date": "2023-02-15",
      "bid": "42.05",
      "ask": "43.25",
      "open": "44.00",
      "high": "44.00",
      "low": "42.05",
      "close": "42.05",
      "average": "42.5894",
      "volume": "2453",
      "turnover": "104471.9",
      "trades": "31"
    },
    {
      "date": "2023-02-16",
      "bid": "42.25",
      "ask": "42.50",
      "open": "42.50",
      "high": "43.70",
      "low": "42.25",
      "close": "42.25",
      "average": "42.7279",
      "volume": "834",
      "turnover": "35635.1",
      "trades": "14"
    },
    {
      "date": "2023-02-17",
      "bid": "41.25",
      "ask": "41.75",
      "open": "42.25",
      "high": "42.25",
      "low": "40.60",
      "close": "41.80",
      "average": "41.4241",
      "volume": "844",
      "turnover": "34961.9",
      "trades": "21"
    },
    {
      "date": "2023-02-20",
      "bid": "40.65",
      "ask": "41.95",
      "open": "41.75",
      "high": "42.70",
      "low": "41.40",
      "close": "41.40",
      "average": "41.7239",
      "volume": "6602",
      "turnover": "275461.45",
      "trades": "25"
    },
    {
      "date": "2023-02-21",
      "bid": "40.20",
      "ask": "42.45",
      "open": "40.65",
      "high": "42.45",
      "low": "39.55",
      "close": "42.45",
      "average": "40.1271",
      "volume": "8018",
      "turnover": "321738.85",
      "trades": "60"
    },
    {
      "date": "2023-02-22",
      "bid": "39.80",
      "ask": "40.85",
      "open": "42.20",
      "high": "42.20",
      "low": "39.75",
      "close": "40.85",
      "average": "40.4369",
      "volume": "1332",
      "turnover": "53862",
      "trades": "36"
    },
    {
      "date": "2023-02-23",
      "bid": "41.00",
      "ask": "41.85",
      "open": "40.65",
      "high": "41.85",
      "low": "39.75",
      "close": "41.85",
      "average": "40.7122",
      "volume": "4785",
      "turnover": "194807.95",
      "trades": "31"
    },
    {
      "date": "2023-02-24",
      "bid": "42.50",
      "ask": "43.80",
      "open": "42.50",
      "high": "43.90",
      "low": "40.10",
      "close": "42.50",
      "average": "42.6242",
      "volume": "5709",
      "turnover": "243341.75",
      "trades": "76"
    },
    {
      "date": "2023-02-27",
      "bid": "41.65",
      "ask": "41.90",
      "open": "42.50",
      "high": "44.00",
      "low": "40.55",
      "close": "41.80",
      "average": "41.3343",
      "volume": "13959",
      "turnover": "576985.35",
      "trades": "84"
    },
    {
      "date": "2023-02-28",
      "bid": "41.95",
      "ask": "42.50",
      "open": "41.80",
      "high": "42.00",
      "low": "40.00",
      "close": "41.90",
      "average": "40.8978",
      "volume": "2536",
      "turnover": "103716.75",
      "trades": "46"
    },
    {
      "date": "2023-03-01",
      "bid": "41.25",
      "ask": "42.50",
      "open": "42.50",
      "high": "43.90",
      "low": "40.15",
      "close": "41.30",
      "average": "42.4424",
      "volume": "3352",
      "turnover": "142267.05",
      "trades": "42"
    },
    {
      "date": "2023-03-02",
      "bid": "42.00",
      "ask": "43.10",
      "open": "41.30",
      "high": "43.45",
      "low": "41.00",
      "close": "43.10",
      "average": "41.6246",
      "volume": "2423",
      "turnover": "100856.5",
      "trades": "30"
    },
    {
      "date": "2023-03-03",
      "bid": "42.00",
      "ask": "42.60",
      "open": "43.05",
      "high": "43.05",
      "low": "41.60",
      "close": "42.65",
      "average": "42.0879",
      "volume": "3555",
      "turnover": "149622.5",
      "trades": "40"
    },
    {
      "date": "2023-03-06",
      "bid": "42.10",
      "ask": "42.25",
      "open": "42.60",
      "high": "43.70",
      "low": "41.85",
      "close": "42.25",
      "average": "42.5792",
      "volume": "2872",
      "turnover": "122287.6",
      "trades": "32"
    },
    {
      "date": "2023-03-07",
      "bid": "41.60",
      "ask": "42.25",
      "open": "42.10",
      "high": "42.25",
      "low": "41.30",
      "close": "42.25",
      "average": "42.035",
      "volume": "528",
      "turnover": "22194.5",
      "trades": "23"
    },
    {
      "date": "2023-03-08",
      "bid": "42.00",
      "ask": "42.85",
      "open": "42.20",
      "high": "42.85",
      "low": "41.30",
      "close": "42.85",
      "average": "41.7417",
      "volume": "527",
      "turnover": "21997.85",
      "trades": "21"
    },
    {
      "date": "2023-03-09",
      "bid": "41.60",
      "ask": "42.05",
      "open": "42.85",
      "high": "42.85",
      "low": "41.05",
      "close": "42.05",
      "average": "41.4769",
      "volume": "739",
      "turnover": "30651.4",
      "trades": "20"
    },
    {
      "date": "2023-03-10",
      "bid": "40.55",
      "ask": "42.00",
      "open": "42.05",
      "high": "42.25",
      "low": "40.30",
      "close": "41.95",
      "average": "41.1744",
      "volume": "786",
      "turnover": "32363.1",
      "trades": "26"
    },
    {
      "date": "2023-03-13",
      "bid": "40.05",
      "ask": "40.70",
      "open": "41.00",
      "high": "41.90",
      "low": "40.05",
      "close": "40.05",
      "average": "40.7541",
      "volume": "1536",
      "turnover": "62598.35",
      "trades": "25"
    },
    {
      "date": "2023-03-14",
      "bid": "40.00",
      "ask": "41.05",
      "open": "40.05",
      "high": "42.25",
      "low": "39.50",
      "close": "40.05",
      "average": "40.0939",
      "volume": "1258",
      "turnover": "50438.15",
      "trades": "14"
    },
    {
      "date": "2023-03-15",
      "bid": "40.10",
      "ask": "40.80",
      "open": "41.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.85",
      "average": "40.4569",
      "volume": "522",
      "turnover": "21118.5",
      "trades": "19"
    },
    {
      "date": "2023-03-16",
      "bid": "38.20",
      "ask": "40.80",
      "open": "40.50",
      "high": "40.75",
      "low": "38.05",
      "close": "38.20",
      "average": "39.6517",
      "volume": "1978",
      "turnover": "78431.15",
      "trades": "28"
    },
    {
      "date": "2023-03-17",
      "bid": "39.00",
      "ask": "40.00",
      "open": "40.75",
      "high": "40.80",
      "low": "38.70",
      "close": "40.00",
      "average": "39.8906",
      "volume": "2893",
      "turnover": "115403.5",
      "trades": "37"
    },
    {
      "date": "2023-03-20",
      "bid": "38.00",
      "ask": "39.10",
      "open": "40.00",
      "high": "40.05",
      "low": "39.00",
      "close": "39.10",
      "average": "39.6318",
      "volume": "1521",
      "turnover": "60280",
      "trades": "17"
    },
    {
      "date": "2023-03-21",
      "bid": "39.20",
      "ask": "39.40",
      "open": "40.75",
      "high": "41.90",
      "low": "39.20",
      "close": "39.40",
      "average": "40.7609",
      "volume": "2143",
      "turnover": "87350.6",
      "trades": "36"
    },
    {
      "date": "2023-03-22",
      "bid": "38.00",
      "ask": "38.15",
      "open": "39.25",
      "high": "39.35",
      "low": "37.00",
      "close": "38.95",
      "average": "37.5529",
      "volume": "6033",
      "turnover": "226556.7",
      "trades": "41"
    },
    {
      "date": "2023-03-23",
      "bid": "37.40",
      "ask": "38.00",
      "open": "38.90",
      "high": "39.30",
      "low": "37.00",
      "close": "38.00",
      "average": "37.676",
      "volume": "1413",
      "turnover": "53236.25",
      "trades": "26"
    },
    {
      "date": "2023-03-24",
      "bid": "37.45",
      "ask": "38.00",
      "open": "38.00",
      "high": "39.85",
      "low": "36.35",
      "close": "37.45",
      "average": "37.734",
      "volume": "435",
      "turnover": "16414.3",
      "trades": "19"
    },
    {
      "date": "2023-03-27",
      "bid": "37.00",
      "ask": "37.15",
      "open": "37.45",
      "high": "38.50",
      "low": "37.00",
      "close": "37.15",
      "average": "37.376",
      "volume": "757",
      "turnover": "28293.65",
      "trades": "20"
    },
    {
      "date": "2023-03-28",
      "bid": "38.00",
      "ask": "39.00",
      "open": "37.15",
      "high": "40.85",
      "low": "36.40",
      "close": "39.00",
      "average": "38.2204",
      "volume": "2844",
      "turnover": "108698.8",
      "trades": "36"
    },
    {
      "date": "2023-03-29",
      "bid": "38.00",
      "ask": "38.70",
      "open": "39.00",
      "high": "40.45",
      "low": "37.85",
      "close": "38.55",
      "average": "39.0517",
      "volume": "1303",
      "turnover": "50884.35",
      "trades": "31"
    },
    {
      "date": "2023-03-30",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.50",
      "high": "40.85",
      "low": "36.60",
      "close": "37.75",
      "average": "39.529",
      "volume": "3480",
      "turnover": "137561",
      "trades": "31"
    },
    {
      "date": "2023-03-31",
      "bid": "37.40",
      "ask": "37.50",
      "open": "37.75",
      "high": "40.85",
      "low": "37.30",
      "close": "37.40",
      "average": "38.4156",
      "volume": "4838",
      "turnover": "185854.5",
      "trades": "54"
    },
    {
      "date": "2023-04-03",
      "bid": "36.50",
      "ask": "36.90",
      "open": "37.40",
      "high": "39.30",
      "low": "36.50",
      "close": "36.90",
      "average": "37.1786",
      "volume": "4981",
      "turnover": "185186.7",
      "trades": "48"
    },
    {
      "date": "2023-04-04",
      "bid": "36.60",
      "ask": "36.90",
      "open": "36.90",
      "high": "37.00",
      "low": "35.20",
      "close": "36.90",
      "average": "36.6219",
      "volume": "8218",
      "turnover": "300958.6",
      "trades": "42"
    },
    {
      "date": "2023-04-05",
      "bid": "37.80",
      "ask": "38.00",
      "open": "36.50",
      "high": "38.00",
      "low": "36.50",
      "close": "38.00",
      "average": "37.3146",
      "volume": "582",
      "turnover": "21717.1",
      "trades": "18"
    },
    {
      "date": "2023-04-06",
      "bid": "38.30",
      "ask": "38.70",
      "open": "38.90",
      "high": "38.90",
      "low": "38.00",
      "close": "38.70",
      "average": "38.7128",
      "volume": "726",
      "turnover": "28105.5",
      "trades": "21"
    },
    {
      "date": "2023-04-11",
      "bid": "37.00",
      "ask": "37.50",
      "open": "38.70",
      "high": "38.70",
      "low": "37.00",
      "close": "37.50",
      "average": "37.7782",
      "volume": "4308",
      "turnover": "162748.5",
      "trades": "66"
    },
    {
      "date": "2023-04-12",
      "bid": "37.40",
      "ask": "37.80",
      "open": "38.00",
      "high": "38.00",
      "low": "37.00",
      "close": "37.80",
      "average": "37.3479",
      "volume": "1763",
      "turnover": "65844.4",
      "trades": "28"
    },
    {
      "date": "2023-04-13",
      "bid": null,
      "ask": null,
      "open": "37.80",
      "high": "40.00",
      "low": "36.00",
      "close": "40.00",
      "average": "37.5928",
      "volume": "5881",
      "turnover": "221083.5",
      "trades": "53"
    },
    {
      "date": "2023-04-14",
      "bid": "38.90",
      "ask": "39.00",
      "open": "40.00",
      "high": "40.00",
      "low": "37.30",
      "close": "38.90",
      "average": "38.547",
      "volume": "4176",
      "turnover": "160972.1",
      "trades": "68"
    },
    {
      "date": "2023-04-17",
      "bid": "38.50",
      "ask": "38.80",
      "open": "38.90",
      "high": "39.00",
      "low": "38.50",
      "close": "38.50",
      "average": "38.8653",
      "volume": "505",
      "turnover": "19627",
      "trades": "21"
    },
    {
      "date": "2023-04-18",
      "bid": "37.80",
      "ask": "38.30",
      "open": "38.50",
      "high": "38.50",
      "low": "37.70",
      "close": "37.70",
      "average": "37.9997",
      "volume": "3580",
      "turnover": "136038.8",
      "trades": "26"
    },
    {
      "date": "2023-04-19",
      "bid": "38.00",
      "ask": "38.60",
      "open": "37.70",
      "high": "38.30",
      "low": "37.50",
      "close": "38.30",
      "average": "37.9373",
      "volume": "982",
      "turnover": "37254.4",
      "trades": "14"
    },
    {
      "date": "2023-04-20",
      "bid": "37.30",
      "ask": "37.80",
      "open": "38.00",
      "high": "38.00",
      "low": "37.10",
      "close": "37.90",
      "average": "37.517",
      "volume": "1484",
      "turnover": "55675.2",
      "trades": "17"
    },
    {
      "date": "2023-04-21",
      "bid": "38.60",
      "ask": "39.50",
      "open": "37.80",
      "high": "39.50",
      "low": "36.90",
      "close": "39.50",
      "average": "38.0234",
      "volume": "1866",
      "turnover": "70951.6",
      "trades": "31"
    },
    {
      "date": "2023-04-24",
      "bid": "37.00",
      "ask": "38.00",
      "open": "39.50",
      "high": "39.50",
      "low": "35.20",
      "close": "38.00",
      "average": "38.9575",
      "volume": "1197",
      "turnover": "46632.1",
      "trades": "24"
    },
    {
      "date": "2023-04-25",
      "bid": "38.10",
      "ask": "39.50",
      "open": "39.50",
      "high": "39.60",
      "low": "37.10",
      "close": "39.60",
      "average": "38.4794",
      "volume": "1756",
      "turnover": "67569.9",
      "trades": "34"
    },
    {
      "date": "2023-04-26",
      "bid": "38.40",
      "ask": "39.50",
      "open": "39.50",
      "high": "39.50",
      "low": "38.00",
      "close": "39.40",
      "average": "39.0252",
      "volume": "1078",
      "turnover": "42069.2",
      "trades": "33"
    },
    {
      "date": "2023-04-27",
      "bid": "39.60",
      "ask": "39.80",
      "open": "39.40",
      "high": "39.70",
      "low": "38.30",
      "close": "39.60",
      "average": "39.0239",
      "volume": "1533",
      "turnover": "59823.7",
      "trades": "33"
    },
    {
      "date": "2023-04-28",
      "bid": "38.00",
      "ask": "38.10",
      "open": "39.80",
      "high": "39.90",
      "low": "38.10",
      "close": "38.10",
      "average": "38.7451",
      "volume": "1409",
      "turnover": "54591.9",
      "trades": "32"
    },
    {
      "date": "2023-05-02",
      "bid": "38.30",
      "ask": "38.70",
      "open": "38.20",
      "high": "40.00",
      "low": "38.20",
      "close": "38.70",
      "average": "38.5108",
      "volume": "2872",
      "turnover": "110603",
      "trades": "43"
    },
    {
      "date": "2023-05-03",
      "bid": "36.20",
      "ask": "37.40",
      "open": "38.70",
      "high": "39.10",
      "low": "37.40",
      "close": "37.40",
      "average": "38.1273",
      "volume": "3638",
      "turnover": "138707",
      "trades": "38"
    },
    {
      "date": "2023-05-04",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.40",
      "high": "37.90",
      "low": "37.40",
      "close": "37.40",
      "average": "37.8507",
      "volume": "1187",
      "turnover": "44928.8",
      "trades": "22"
    },
    {
      "date": "2023-05-05",
      "bid": "37.40",
      "ask": "37.90",
      "open": "37.40",
      "high": "38.00",
      "low": "37.40",
      "close": "37.40",
      "average": "37.6798",
      "volume": "604",
      "turnover": "22758.6",
      "trades": "27"
    },
    {
      "date": "2023-05-08",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.40",
      "high": "38.00",
      "low": "37.00",
      "close": "37.40",
      "average": "37.1228",
      "volume": "4232",
      "turnover": "157103.8",
      "trades": "30"
    },
    {
      "date": "2023-05-09",
      "bid": "36.60",
      "ask": "37.60",
      "open": "38.00",
      "high": "38.00",
      "low": "37.40",
      "close": "37.60",
      "average": "37.9178",
      "volume": "4393",
      "turnover": "166573",
      "trades": "22"
    },
    {
      "date": "2023-05-10",
      "bid": "36.60",
      "ask": "37.00",
      "open": "37.60",
      "high": "38.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.1668",
      "volume": "4260",
      "turnover": "158330.7",
      "trades": "39"
    },
    {
      "date": "2023-05-11",
      "bid": "36.30",
      "ask": "37.80",
      "open": "37.00",
      "high": "38.00",
      "low": "36.20",
      "close": "37.90",
      "average": "36.8554",
      "volume": "4289",
      "turnover": "158072.6",
      "trades": "45"
    },
    {
      "date": "2023-05-12",
      "bid": "37.70",
      "ask": "37.90",
      "open": "37.90",
      "high": "38.00",
      "low": "37.70",
      "close": "38.00",
      "average": "37.7821",
      "volume": "1307",
      "turnover": "49381.2",
      "trades": "27"
    },
    {
      "date": "2023-05-15",
      "bid": "37.30",
      "ask": "37.50",
      "open": "38.00",
      "high": "38.00",
      "low": "36.20",
      "close": "37.30",
      "average": "37.0473",
      "volume": "2797",
      "turnover": "103621.2",
      "trades": "40"
    },
    {
      "date": "2023-05-16",
      "bid": "36.60",
      "ask": "37.00",
      "open": "36.70",
      "high": "37.00",
      "low": "34.00",
      "close": "37.00",
      "average": "36.0524",
      "volume": "9890",
      "turnover": "356558.3",
      "trades": "71"
    },
    {
      "date": "2023-05-17",
      "bid": "35.40",
      "ask": "36.40",
      "open": "34.80",
      "high": "36.90",
      "low": "34.80",
      "close": "35.50",
      "average": "35.3427",
      "volume": "1530",
      "turnover": "54074.4",
      "trades": "21"
    },
    {
      "date": "2023-05-19",
      "bid": "35.00",
      "ask": "35.30",
      "open": "36.40",
      "high": "36.40",
      "low": "35.40",
      "close": "35.40",
      "average": "35.8358",
      "volume": "997",
      "turnover": "35728.3",
      "trades": "30"
    },
    {
      "date": "2023-05-22",
      "bid": "33.30",
      "ask": "33.50",
      "open": "35.00",
      "high": "35.00",
      "low": "33.20",
      "close": "33.50",
      "average": "33.966",
      "volume": "2079",
      "turnover": "70615.4",
      "trades": "41"
    },
    {
      "date": "2023-05-23",
      "bid": "31.50",
      "ask": "32.00",
      "open": "33.50",
      "high": "33.50",
      "low": "32.00",
      "close": "32.00",
      "average": "32.2802",
      "volume": "3730",
      "turnover": "120405.3",
      "trades": "44"
    },
    {
      "date": "2023-05-24",
      "bid": "33.80",
      "ask": "35.00",
      "open": "32.00",
      "high": "35.40",
      "low": "30.70",
      "close": "35.00",
      "average": "32.4514",
      "volume": "8740",
      "turnover": "283625.3",
      "trades": "60"
    },
    {
      "date": "2023-05-25",
      "bid": "37.00",
      "ask": "37.20",
      "open": "35.00",
      "high": "37.90",
      "low": "35.00",
      "close": "37.80",
      "average": "37.0191",
      "volume": "5280",
      "turnover": "195461",
      "trades": "85"
    },
    {
      "date": "2023-05-26",
      "bid": "36.20",
      "ask": "36.70",
      "open": "38.00",
      "high": "38.00",
      "low": "35.00",
      "close": "36.20",
      "average": "36.6777",
      "volume": "3929",
      "turnover": "144106.6",
      "trades": "67"
    },
    {
      "date": "2023-05-29",
      "bid": "37.50",
      "ask": "37.90",
      "open": "36.20",
      "high": "38.00",
      "low": "36.00",
      "close": "37.90",
      "average": "37.7015",
      "volume": "4072",
      "turnover": "153520.5",
      "trades": "55"
    },
    {
      "date": "2023-05-30",
      "bid": "35.00",
      "ask": "36.90",
      "open": "37.90",
      "high": "37.90",
      "low": "34.80",
      "close": "35.10",
      "average": "35.4524",
      "volume": "2898",
      "turnover": "102741.2",
      "trades": "47"
    },
    {
      "date": "2023-05-31",
      "bid": "33.30",
      "ask": "33.40",
      "open": "35.30",
      "high": "36.00",
      "low": "33.40",
      "close": "33.40",
      "average": "34.9266",
      "volume": "1314",
      "turnover": "45893.6",
      "trades": "28"
    },
    {
      "date": "2023-06-01",
      "bid": "33.00",
      "ask": "34.60",
      "open": "35.30",
      "high": "36.00",
      "low": "33.40",
      "close": "34.60",
      "average": "34.5018",
      "volume": "4275",
      "turnover": "147495",
      "trades": "51"
    },
    {
      "date": "2023-06-02",
      "bid": "32.20",
      "ask": "32.90",
      "open": "34.20",
      "high": "34.50",
      "low": "31.70",
      "close": "32.90",
      "average": "32.7962",
      "volume": "8227",
      "turnover": "269814.5",
      "trades": "121"
    },
    {
      "date": "2023-06-05",
      "bid": "31.60",
      "ask": "32.00",
      "open": "32.80",
      "high": "32.90",
      "low": "31.60",
      "close": "32.00",
      "average": "32.0108",
      "volume": "5325",
      "turnover": "170457.3",
      "trades": "97"
    },
    {
      "date": "2023-06-07",
      "bid": "32.50",
      "ask": "33.10",
      "open": "32.00",
      "high": "33.30",
      "low": "31.90",
      "close": "33.10",
      "average": "32.507",
      "volume": "9594",
      "turnover": "311642.64",
      "trades": "70"
    },
    {
      "date": "2023-06-08",
      "bid": "32.00",
      "ask": "32.50",
      "open": "33.20",
      "high": "33.20",
      "low": "32.00",
      "close": "32.00",
      "average": "32.7514",
      "volume": "768",
      "turnover": "25153.1",
      "trades": "19"
    },
    {
      "date": "2023-06-09",
      "bid": "31.60",
      "ask": "32.00",
      "open": "33.20",
      "high": "33.20",
      "low": "31.60",
      "close": "31.70",
      "average": "33.0365",
      "volume": "2068",
      "turnover": "68319.5",
      "trades": "25"
    },
    {
      "date": "2023-06-12",
      "bid": "30.50",
      "ask": "31.20",
      "open": "31.70",
      "high": "31.70",
      "low": "30.00",
      "close": "30.50",
      "average": "30.4935",
      "volume": "9594",
      "turnover": "292555",
      "trades": "58"
    },
    {
      "date": "2023-06-13",
      "bid": "30.10",
      "ask": "30.30",
      "open": "31.10",
      "high": "31.20",
      "low": "30.00",
      "close": "30.60",
      "average": "30.4642",
      "volume": "2159",
      "turnover": "65772.1",
      "trades": "35"
    },
    {
      "date": "2023-06-14",
      "bid": "29.20",
      "ask": "30.00",
      "open": "30.60",
      "high": "31.10",
      "low": "30.00",
      "close": "30.00",
      "average": "30.3519",
      "volume": "4975",
      "turnover": "151000.8",
      "trades": "34"
    },
    {
      "date": "2023-06-15",
      "bid": "29.60",
      "ask": "29.90",
      "open": "29.50",
      "high": "30.40",
      "low": "29.50",
      "close": "29.70",
      "average": "29.798",
      "volume": "2013",
      "turnover": "59983.3",
      "trades": "20"
    },
    {
      "date": "2023-06-16",
      "bid": "28.50",
      "ask": "29.30",
      "open": "29.70",
      "high": "31.90",
      "low": "28.40",
      "close": "29.30",
      "average": "29.4325",
      "volume": "10532",
      "turnover": "309983.3",
      "trades": "54"
    },
    {
      "date": "2023-06-19",
      "bid": "29.10",
      "ask": "29.80",
      "open": "29.30",
      "high": "30.40",
      "low": "29.00",
      "close": "29.10",
      "average": "29.0588",
      "volume": "2994",
      "turnover": "87001.9",
      "trades": "24"
    },
    {
      "date": "2023-06-20",
      "bid": "28.70",
      "ask": "29.20",
      "open": "29.00",
      "high": "30.20",
      "low": "28.40",
      "close": "29.20",
      "average": "29.2825",
      "volume": "1725",
      "turnover": "50512.3",
      "trades": "23"
    },
    {
      "date": "2023-06-21",
      "bid": "28.50",
      "ask": "29.20",
      "open": "29.50",
      "high": "29.60",
      "low": "28.40",
      "close": "29.20",
      "average": "28.8766",
      "volume": "1118",
      "turnover": "32284",
      "trades": "24"
    },
    {
      "date": "2023-06-22",
      "bid": "28.20",
      "ask": "28.60",
      "open": "29.70",
      "high": "29.70",
      "low": "28.50",
      "close": "28.60",
      "average": "28.7666",
      "volume": "734",
      "turnover": "21114.7",
      "trades": "21"
    },
    {
      "date": "2023-06-26",
      "bid": "28.80",
      "ask": "28.90",
      "open": "28.60",
      "high": "29.60",
      "low": "28.60",
      "close": "28.90",
      "average": "28.9824",
      "volume": "1372",
      "turnover": "39763.8",
      "trades": "12"
    },
    {
      "date": "2023-06-27",
      "bid": "29.60",
      "ask": "30.00",
      "open": "28.90",
      "high": "29.80",
      "low": "28.00",
      "close": "29.60",
      "average": "28.9817",
      "volume": "1122",
      "turnover": "32517.5",
      "trades": "33"
    },
    {
      "date": "2023-06-28",
      "bid": "30.00",
      "ask": "30.50",
      "open": "28.60",
      "high": "31.40",
      "low": "28.50",
      "close": "30.50",
      "average": "30.1575",
      "volume": "4754",
      "turnover": "143368.9",
      "trades": "18"
    },
    {
      "date": "2023-06-29",
      "bid": "30.50",
      "ask": "30.90",
      "open": "30.50",
      "high": "31.20",
      "low": "30.50",
      "close": "30.70",
      "average": "30.7731",
      "volume": "108",
      "turnover": "3323.5",
      "trades": "8"
    },
    {
      "date": "2023-06-30",
      "bid": "29.70",
      "ask": "30.00",
      "open": "30.70",
      "high": "30.70",
      "low": "29.60",
      "close": "29.60",
      "average": "29.7972",
      "volume": "1011",
      "turnover": "30125",
      "trades": "13"
    },
    {
      "date": "2023-07-03",
      "bid": "30.80",
      "ask": "31.50",
      "open": "29.80",
      "high": "31.60",
      "low": "29.80",
      "close": "31.50",
      "average": "31.0796",
      "volume": "2873",
      "turnover": "89291.7",
      "trades": "34"
    },
    {
      "date": "2023-07-04",
      "bid": "31.00",
      "ask": "31.40",
      "open": "31.60",
      "high": "31.60",
      "low": "31.00",
      "close": "31.40",
      "average": "31.2739",
      "volume": "383",
      "turnover": "11977.9",
      "trades": "16"
    },
    {
      "date": "2023-07-05",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.00",
      "high": "31.40",
      "low": "31.00",
      "close": "31.20",
      "average": "31.3294",
      "volume": "724",
      "turnover": "22682.5",
      "trades": "15"
    },
    {
      "date": "2023-07-06",
      "bid": "30.50",
      "ask": "31.00",
      "open": "30.00",
      "high": "31.60",
      "low": "30.00",
      "close": "31.20",
      "average": "31.1517",
      "volume": "172",
      "turnover": "5358.1",
      "trades": "13"
    },
    {
      "date": "2023-07-07",
      "bid": "30.50",
      "ask": "30.90",
      "open": "30.00",
      "high": "31.00",
      "low": "29.80",
      "close": "30.50",
      "average": "30.0429",
      "volume": "1258",
      "turnover": "37794",
      "trades": "22"
    },
    {
      "date": "2023-07-10",
      "bid": "30.00",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "29.90",
      "close": "30.50",
      "average": "29.9357",
      "volume": "1595",
      "turnover": "47747.5",
      "trades": "7"
    },
    {
      "date": "2023-07-11",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.50",
      "low": "29.50",
      "close": "30.00",
      "average": "29.9979",
      "volume": "282",
      "turnover": "8459.4",
      "trades": "13"
    },
    {
      "date": "2023-07-12",
      "bid": "29.40",
      "ask": "29.70",
      "open": "30.00",
      "high": "30.00",
      "low": "29.40",
      "close": "29.40",
      "average": "29.7005",
      "volume": "943",
      "turnover": "28007.6",
      "trades": "29"
    },
    {
      "date": "2023-07-13",
      "bid": "29.50",
      "ask": "30.50",
      "open": "31.00",
      "high": "31.00",
      "low": "29.60",
      "close": "29.60",
      "average": "30.5995",
      "volume": "1292",
      "turnover": "39534.6",
      "trades": "27"
    },
    {
      "date": "2023-07-14",
      "bid": "29.40",
      "ask": "30.50",
      "open": "29.60",
      "high": "31.20",
      "low": "29.20",
      "close": "29.20",
      "average": "30.2975",
      "volume": "827",
      "turnover": "25056",
      "trades": "22"
    },
    {
      "date": "2023-07-17",
      "bid": "28.60",
      "ask": "29.30",
      "open": "31.00",
      "high": "31.00",
      "low": "28.60",
      "close": "29.30",
      "average": "29.1451",
      "volume": "3141",
      "turnover": "91544.7",
      "trades": "36"
    },
    {
      "date": "2023-07-18",
      "bid": "28.60",
      "ask": "29.30",
      "open": "29.30",
      "high": "29.50",
      "low": "29.30",
      "close": "29.40",
      "average": "29.395",
      "volume": "179",
      "turnover": "5261.7",
      "trades": "14"
    },
    {
      "date": "2023-07-19",
      "bid": "28.50",
      "ask": "29.20",
      "open": "29.20",
      "high": "29.20",
      "low": "28.50",
      "close": "28.50",
      "average": "28.9582",
      "volume": "1028",
      "turnover": "29769",
      "trades": "39"
    },
    {
      "date": "2023-07-20",
      "bid": "28.40",
      "ask": "29.10",
      "open": "28.50",
      "high": "30.70",
      "low": "28.40",
      "close": "29.10",
      "average": "28.901",
      "volume": "413",
      "turnover": "11936.1",
      "trades": "22"
    },
    {
      "date": "2023-07-21",
      "bid": "28.30",
      "ask": "28.40",
      "open": "29.10",
      "high": "29.10",
      "low": "28.20",
      "close": "28.40",
      "average": "28.6184",
      "volume": "1386",
      "turnover": "39665.1",
      "trades": "26"
    },
    {
      "date": "2023-07-24",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.20",
      "high": "28.40",
      "low": "27.20",
      "close": "28.40",
      "average": "28.0886",
      "volume": "2660",
      "turnover": "74715.6",
      "trades": "42"
    },
    {
      "date": "2023-07-25",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.20",
      "high": "29.00",
      "low": "28.00",
      "close": "28.20",
      "average": "28.179",
      "volume": "4067",
      "turnover": "114604.1",
      "trades": "38"
    },
    {
      "date": "2023-07-26",
      "bid": "27.70",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.90",
      "low": "27.60",
      "close": "27.70",
      "average": "27.9689",
      "volume": "3996",
      "turnover": "111763.6",
      "trades": "26"
    },
    {
      "date": "2023-07-27",
      "bid": "27.20",
      "ask": "28.70",
      "open": "28.40",
      "high": "29.00",
      "low": "27.00",
      "close": "27.20",
      "average": "27.936",
      "volume": "7986",
      "turnover": "223096.9",
      "trades": "66"
    },
    {
      "date": "2023-07-28",
      "bid": "28.50",
      "ask": "28.60",
      "open": "27.20",
      "high": "29.20",
      "low": "27.20",
      "close": "28.50",
      "average": "28.7171",
      "volume": "1627",
      "turnover": "46722.7",
      "trades": "30"
    },
    {
      "date": "2023-07-31",
      "bid": "29.00",
      "ask": "29.20",
      "open": "28.50",
      "high": "29.20",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9034",
      "volume": "2644",
      "turnover": "76420.5",
      "trades": "17"
    },
    {
      "date": "2023-08-01",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.00",
      "high": "29.50",
      "low": "28.10",
      "close": "29.40",
      "average": "29.2886",
      "volume": "911",
      "turnover": "26681.9",
      "trades": "17"
    },
    {
      "date": "2023-08-02",
      "bid": "29.00",
      "ask": "29.50",
      "open": "29.40",
      "high": "29.50",
      "low": "28.40",
      "close": "29.50",
      "average": "29.3659",
      "volume": "372",
      "turnover": "10924.1",
      "trades": "9"
    },
    {
      "date": "2023-08-03",
      "bid": "28.70",
      "ask": "29.90",
      "open": "28.10",
      "high": "30.00",
      "low": "28.10",
      "close": "28.70",
      "average": "29.0988",
      "volume": "776",
      "turnover": "22580.7",
      "trades": "13"
    },
    {
      "date": "2023-08-04",
      "bid": "29.20",
      "ask": "29.80",
      "open": "29.80",
      "high": "29.90",
      "low": "28.30",
      "close": "29.80",
      "average": "29.7956",
      "volume": "1252",
      "turnover": "37304.1",
      "trades": "16"
    },
    {
      "date": "2023-08-07",
      "bid": "28.90",
      "ask": "29.40",
      "open": "29.80",
      "high": "29.80",
      "low": "28.30",
      "close": "28.30",
      "average": "28.672",
      "volume": "3335",
      "turnover": "95621.2",
      "trades": "23"
    },
    {
      "date": "2023-08-08",
      "bid": "27.00",
      "ask": "27.90",
      "open": "28.30",
      "high": "28.80",
      "low": "27.40",
      "close": "27.90",
      "average": "28.2016",
      "volume": "2964",
      "turnover": "83589.4",
      "trades": "29"
    },
    {
      "date": "2023-08-09",
      "bid": "27.40",
      "ask": "28.10",
      "open": "27.80",
      "high": "28.40",
      "low": "27.40",
      "close": "27.40",
      "average": "28.0858",
      "volume": "794",
      "turnover": "22300.1",
      "trades": "16"
    },
    {
      "date": "2023-08-10",
      "bid": "27.40",
      "ask": "28.20",
      "open": "27.40",
      "high": "28.20",
      "low": "27.00",
      "close": "28.20",
      "average": "27.5891",
      "volume": "2862",
      "turnover": "78960",
      "trades": "47"
    },
    {
      "date": "2023-08-11",
      "bid": "27.30",
      "ask": "28.00",
      "open": "27.30",
      "high": "28.20",
      "low": "27.00",
      "close": "28.00",
      "average": "27.3987",
      "volume": "394",
      "turnover": "10795.1",
      "trades": "16"
    },
    {
      "date": "2023-08-14",
      "bid": "26.80",
      "ask": "27.30",
      "open": "28.10",
      "high": "28.10",
      "low": "26.80",
      "close": "27.30",
      "average": "27.5323",
      "volume": "3543",
      "turnover": "97547",
      "trades": "34"
    },
    {
      "date": "2023-08-15",
      "bid": "26.30",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.30",
      "low": "26.00",
      "close": "26.90",
      "average": "26.6771",
      "volume": "1535",
      "turnover": "40949.4",
      "trades": "23"
    },
    {
      "date": "2023-08-16",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.30",
      "low": "26.00",
      "close": "27.20",
      "average": "26.8845",
      "volume": "1323",
      "turnover": "35568.2",
      "trades": "20"
    },
    {
      "date": "2023-08-17",
      "bid": "26.40",
      "ask": "27.40",
      "open": "27.20",
      "high": "27.50",
      "low": "26.10",
      "close": "27.50",
      "average": "26.817",
      "volume": "2747",
      "turnover": "73666.2",
      "trades": "11"
    },
    {
      "date": "2023-08-18",
      "bid": "26.10",
      "ask": "27.10",
      "open": "27.50",
      "high": "27.50",
      "low": "26.10",
      "close": "27.10",
      "average": "26.3832",
      "volume": "1024",
      "turnover": "27016.4",
      "trades": "19"
    },
    {
      "date": "2023-08-21",
      "bid": "25.90",
      "ask": "27.50",
      "open": "27.10",
      "high": "27.10",
      "low": "26.00",
      "close": "26.00",
      "average": "26.4469",
      "volume": "2421",
      "turnover": "64027.9",
      "trades": "26"
    },
    {
      "date": "2023-08-22",
      "bid": "26.00",
      "ask": "26.70",
      "open": "26.00",
      "high": "27.10",
      "low": "26.00",
      "close": "26.70",
      "average": "26.6595",
      "volume": "1640",
      "turnover": "43721.6",
      "trades": "17"
    },
    {
      "date": "2023-08-23",
      "bid": "26.80",
      "ask": "27.80",
      "open": "28.00",
      "high": "29.70",
      "low": "27.10",
      "close": "27.80",
      "average": "28.1331",
      "volume": "5756",
      "turnover": "161934.3",
      "trades": "38"
    },
    {
      "date": "2023-08-24",
      "bid": "27.40",
      "ask": "27.80",
      "open": "26.60",
      "high": "27.80",
      "low": "26.50",
      "close": "27.80",
      "average": "26.9961",
      "volume": "2377",
      "turnover": "64169.8",
      "trades": "25"
    },
    {
      "date": "2023-08-25",
      "bid": "27.00",
      "ask": "27.50",
      "open": "27.00",
      "high": "27.50",
      "low": "25.90",
      "close": "27.50",
      "average": "26.7976",
      "volume": "2625",
      "turnover": "70343.7",
      "trades": "36"
    },
    {
      "date": "2023-08-28",
      "bid": "26.50",
      "ask": "27.40",
      "open": "26.80",
      "high": "27.40",
      "low": "26.50",
      "close": "27.40",
      "average": "26.9576",
      "volume": "594",
      "turnover": "16012.8",
      "trades": "17"
    },
    {
      "date": "2023-08-29",
      "bid": "26.60",
      "ask": "26.90",
      "open": "27.40",
      "high": "28.60",
      "low": "26.10",
      "close": "26.90",
      "average": "26.9303",
      "volume": "2579",
      "turnover": "69453.2",
      "trades": "27"
    },
    {
      "date": "2023-08-30",
      "bid": "27.00",
      "ask": "27.10",
      "open": "26.90",
      "high": "27.60",
      "low": "26.20",
      "close": "27.00",
      "average": "26.5154",
      "volume": "3749",
      "turnover": "99406.1",
      "trades": "20"
    },
    {
      "date": "2023-08-31",
      "bid": "25.90",
      "ask": "26.40",
      "open": "26.00",
      "high": "27.00",
      "low": "25.10",
      "close": "26.50",
      "average": "25.5817",
      "volume": "11225",
      "turnover": "287154.8",
      "trades": "74"
    },
    {
      "date": "2023-09-01",
      "bid": "25.90",
      "ask": "26.20",
      "open": "26.00",
      "high": "26.40",
      "low": "25.80",
      "close": "26.40",
      "average": "26.077",
      "volume": "2310",
      "turnover": "60237.8",
      "trades": "25"
    },
    {
      "date": "2023-09-04",
      "bid": "24.90",
      "ask": "25.40",
      "open": "26.40",
      "high": "26.40",
      "low": "24.90",
      "close": "25.00",
      "average": "25.2092",
      "volume": "6295",
      "turnover": "158691.9",
      "trades": "45"
    },
    {
      "date": "2023-09-05",
      "bid": "24.50",
      "ask": "24.90",
      "open": "25.00",
      "high": "26.10",
      "low": "24.00",
      "close": "24.90",
      "average": "24.7027",
      "volume": "3352",
      "turnover": "82803.3",
      "trades": "45"
    },
    {
      "date": "2023-09-06",
      "bid": "24.00",
      "ask": "24.10",
      "open": "26.40",
      "high": "26.40",
      "low": "24.00",
      "close": "24.10",
      "average": "24.2864",
      "volume": "2787",
      "turnover": "67686.2",
      "trades": "32"
    },
    {
      "date": "2023-09-07",
      "bid": "23.70",
      "ask": "23.80",
      "open": "24.50",
      "high": "25.20",
      "low": "23.90",
      "close": "23.90",
      "average": "24.4902",
      "volume": "2824",
      "turnover": "69160.4",
      "trades": "27"
    },
    {
      "date": "2023-09-08",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.70",
      "high": "23.90",
      "low": "23.10",
      "close": "23.10",
      "average": "23.5052",
      "volume": "1754",
      "turnover": "41228.2",
      "trades": "21"
    },
    {
      "date": "2023-09-11",
      "bid": "23.10",
      "ask": "23.50",
      "open": "23.10",
      "high": "23.90",
      "low": "23.10",
      "close": "23.50",
      "average": "23.1923",
      "volume": "1087",
      "turnover": "25210",
      "trades": "21"
    },
    {
      "date": "2023-09-12",
      "bid": "23.10",
      "ask": "23.70",
      "open": "23.90",
      "high": "23.90",
      "low": "23.10",
      "close": "23.10",
      "average": "23.5473",
      "volume": "93",
      "turnover": "2189.9",
      "trades": "7"
    },
    {
      "date": "2023-09-13",
      "bid": "23.10",
      "ask": "23.40",
      "open": "23.10",
      "high": "23.90",
      "low": "23.10",
      "close": "23.40",
      "average": "23.3807",
      "volume": "1250",
      "turnover": "29225.9",
      "trades": "24"
    },
    {
      "date": "2023-09-14",
      "bid": "23.00",
      "ask": "23.50",
      "open": "24.00",
      "high": "24.00",
      "low": "22.90",
      "close": "23.60",
      "average": "23.3547",
      "volume": "1062",
      "turnover": "24802.7",
      "trades": "29"
    },
    {
      "date": "2023-09-15",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.50",
      "low": "22.80",
      "close": "23.30",
      "average": "23.0937",
      "volume": "382",
      "turnover": "8821.8",
      "trades": "18"
    },
    {
      "date": "2023-09-18",
      "bid": "23.30",
      "ask": "24.00",
      "open": "23.50",
      "high": "25.10",
      "low": "23.30",
      "close": "23.30",
      "average": "23.818",
      "volume": "915",
      "turnover": "21793.5",
      "trades": "19"
    },
    {
      "date": "2023-09-19",
      "bid": "23.40",
      "ask": "23.90",
      "open": "23.30",
      "high": "23.50",
      "low": "23.30",
      "close": "23.40",
      "average": "23.4035",
      "volume": "1297",
      "turnover": "30354.4",
      "trades": "13"
    },
    {
      "date": "2023-09-20",
      "bid": "22.60",
      "ask": "23.70",
      "open": "25.90",
      "high": "25.90",
      "low": "22.50",
      "close": "23.20",
      "average": "23.2544",
      "volume": "3427",
      "turnover": "79692.9",
      "trades": "36"
    },
    {
      "date": "2023-09-21",
      "bid": "24.20",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.90",
      "low": "24.10",
      "close": "24.90",
      "average": "24.8502",
      "volume": "6795",
      "turnover": "168856.9",
      "trades": "92"
    },
    {
      "date": "2023-09-22",
      "bid": "24.10",
      "ask": "24.70",
      "open": "24.90",
      "high": "24.90",
      "low": "23.60",
      "close": "24.70",
      "average": "24.3903",
      "volume": "3622",
      "turnover": "88341.5",
      "trades": "28"
    },
    {
      "date": "2023-09-25",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.00",
      "low": "23.90",
      "close": "24.80",
      "average": "24.6004",
      "volume": "225",
      "turnover": "5535.1",
      "trades": "14"
    },
    {
      "date": "2023-09-26",
      "bid": "24.10",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.00",
      "low": "24.10",
      "close": "25.00",
      "average": "24.3476",
      "volume": "808",
      "turnover": "19672.9",
      "trades": "15"
    },
    {
      "date": "2023-09-27",
      "bid": "24.20",
      "ask": "25.60",
      "open": "24.00",
      "high": "25.80",
      "low": "24.00",
      "close": "25.30",
      "average": "24.9976",
      "volume": "1463",
      "turnover": "36571.5",
      "trades": "27"
    },
    {
      "date": "2023-09-28",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.90",
      "high": "25.90",
      "low": "24.10",
      "close": "25.30",
      "average": "24.8494",
      "volume": "802",
      "turnover": "19929.2",
      "trades": "17"
    },
    {
      "date": "2023-09-29",
      "bid": "24.10",
      "ask": "25.70",
      "open": "24.70",
      "high": "25.80",
      "low": "23.90",
      "close": "25.20",
      "average": "24.8911",
      "volume": "2294",
      "turnover": "57100.1",
      "trades": "28"
    },
    {
      "date": "2023-10-02",
      "bid": "24.10",
      "ask": "25.10",
      "open": "24.30",
      "high": "25.20",
      "low": "24.00",
      "close": "24.70",
      "average": "24.3274",
      "volume": "2011",
      "turnover": "48922.5",
      "trades": "16"
    },
    {
      "date": "2023-10-03",
      "bid": "23.20",
      "ask": "24.30",
      "open": "24.10",
      "high": "24.30",
      "low": "23.20",
      "close": "24.30",
      "average": "23.9887",
      "volume": "2517",
      "turnover": "60379.6",
      "trades": "24"
    },
    {
      "date": "2023-10-04",
      "bid": "22.70",
      "ask": "23.00",
      "open": "24.30",
      "high": "24.30",
      "low": "22.80",
      "close": "22.80",
      "average": "22.9216",
      "volume": "4436",
      "turnover": "101680.2",
      "trades": "30"
    },
    {
      "date": "2023-10-05",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.70",
      "high": "24.20",
      "low": "22.00",
      "close": "22.50",
      "average": "22.7067",
      "volume": "1946",
      "turnover": "44187.3",
      "trades": "30"
    },
    {
      "date": "2023-10-06",
      "bid": "21.80",
      "ask": "22.70",
      "open": "22.40",
      "high": "22.80",
      "low": "22.00",
      "close": "22.80",
      "average": "22.1888",
      "volume": "1690",
      "turnover": "37499",
      "trades": "21"
    },
    {
      "date": "2023-10-09",
      "bid": "22.10",
      "ask": "22.70",
      "open": "23.70",
      "high": "23.70",
      "low": "21.80",
      "close": "22.80",
      "average": "23.1612",
      "volume": "706",
      "turnover": "16351.8",
      "trades": "21"
    },
    {
      "date": "2023-10-10",
      "bid": "22.30",
      "ask": "22.70",
      "open": "22.70",
      "high": "22.70",
      "low": "22.00",
      "close": "22.70",
      "average": "22.2181",
      "volume": "337",
      "turnover": "7487.5",
      "trades": "16"
    },
    {
      "date": "2023-10-11",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.70",
      "high": "22.70",
      "low": "22.10",
      "close": "22.70",
      "average": "22.3267",
      "volume": "397",
      "turnover": "8863.7",
      "trades": "6"
    },
    {
      "date": "2023-10-12",
      "bid": "21.90",
      "ask": "22.00",
      "open": "23.10",
      "high": "23.10",
      "low": "21.90",
      "close": "22.00",
      "average": "22.05",
      "volume": "3662",
      "turnover": "80747.2",
      "trades": "46"
    },
    {
      "date": "2023-10-13",
      "bid": "21.00",
      "ask": "21.50",
      "open": "22.00",
      "high": "22.00",
      "low": "20.80",
      "close": "21.50",
      "average": "21.3222",
      "volume": "953",
      "turnover": "20320.1",
      "trades": "29"
    },
    {
      "date": "2023-10-16",
      "bid": "19.50",
      "ask": "19.55",
      "open": "21.50",
      "high": "21.50",
      "low": "19.45",
      "close": "19.60",
      "average": "19.9605",
      "volume": "14318",
      "turnover": "285794.25",
      "trades": "63"
    },
    {
      "date": "2023-10-17",
      "bid": "19.50",
      "ask": "19.60",
      "open": "19.60",
      "high": "20.70",
      "low": "19.50",
      "close": "19.60",
      "average": "19.8612",
      "volume": "4407",
      "turnover": "87528.35",
      "trades": "38"
    },
    {
      "date": "2023-10-18",
      "bid": "20.50",
      "ask": "20.80",
      "open": "19.60",
      "high": "21.50",
      "low": "19.50",
      "close": "20.80",
      "average": "20.6808",
      "volume": "12876",
      "turnover": "266285.7",
      "trades": "51"
    },
    {
      "date": "2023-10-19",
      "bid": "21.00",
      "ask": "21.40",
      "open": "20.80",
      "high": "21.50",
      "low": "20.50",
      "close": "20.80",
      "average": "21.1938",
      "volume": "1586",
      "turnover": "33613.4",
      "trades": "28"
    },
    {
      "date": "2023-10-20",
      "bid": "23.10",
      "ask": "24.70",
      "open": "21.00",
      "high": "30.00",
      "low": "21.00",
      "close": "24.50",
      "average": "24.0701",
      "volume": "41017",
      "turnover": "987283.5",
      "trades": "238"
    },
    {
      "date": "2023-10-23",
      "bid": "24.90",
      "ask": "25.60",
      "open": "24.60",
      "high": "26.90",
      "low": "24.60",
      "close": "25.60",
      "average": "25.2472",
      "volume": "18470",
      "turnover": "466315.6",
      "trades": "103"
    },
    {
      "date": "2023-10-24",
      "bid": "26.00",
      "ask": "26.10",
      "open": "25.60",
      "high": "26.10",
      "low": "24.50",
      "close": "26.10",
      "average": "24.9397",
      "volume": "9891",
      "turnover": "246678.7",
      "trades": "52"
    },
    {
      "date": "2023-10-25",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.10",
      "high": "27.00",
      "low": "26.00",
      "close": "26.50",
      "average": "26.4757",
      "volume": "2501",
      "turnover": "66215.7",
      "trades": "38"
    },
    {
      "date": "2023-10-26",
      "bid": "26.10",
      "ask": "26.90",
      "open": "26.50",
      "high": "27.00",
      "low": "26.00",
      "close": "26.10",
      "average": "26.6205",
      "volume": "1775",
      "turnover": "47251.3",
      "trades": "33"
    },
    {
      "date": "2023-10-27",
      "bid": "28.00",
      "ask": "29.10",
      "open": "26.10",
      "high": "29.80",
      "low": "26.00",
      "close": "28.10",
      "average": "27.6651",
      "volume": "9128",
      "turnover": "252526.9",
      "trades": "81"
    },
    {
      "date": "2023-10-30",
      "bid": "26.40",
      "ask": "27.00",
      "open": "28.10",
      "high": "28.10",
      "low": "26.00",
      "close": "27.00",
      "average": "26.4466",
      "volume": "6387",
      "turnover": "168914.6",
      "trades": "41"
    },
    {
      "date": "2023-10-31",
      "bid": "26.10",
      "ask": "27.30",
      "open": "27.20",
      "high": "28.00",
      "low": "26.10",
      "close": "26.10",
      "average": "26.7266",
      "volume": "2045",
      "turnover": "54655.9",
      "trades": "50"
    },
    {
      "date": "2023-11-01",
      "bid": "26.50",
      "ask": "27.20",
      "open": "26.90",
      "high": "29.00",
      "low": "26.50",
      "close": "27.20",
      "average": "27.9363",
      "volume": "5300",
      "turnover": "148062.5",
      "trades": "47"
    },
    {
      "date": "2023-11-02",
      "bid": "27.60",
      "ask": "28.90",
      "open": "28.80",
      "high": "29.40",
      "low": "27.00",
      "close": "28.90",
      "average": "28.7659",
      "volume": "1890",
      "turnover": "54367.5",
      "trades": "34"
    },
    {
      "date": "2023-11-03",
      "bid": "26.40",
      "ask": "28.90",
      "open": "28.90",
      "high": "28.90",
      "low": "28.70",
      "close": "28.90",
      "average": "28.8987",
      "volume": "606",
      "turnover": "17512.6",
      "trades": "12"
    },
    {
      "date": "2023-11-06",
      "bid": "27.30",
      "ask": "27.90",
      "open": "28.90",
      "high": "28.90",
      "low": "26.60",
      "close": "27.90",
      "average": "27.8047",
      "volume": "1217",
      "turnover": "33838.3",
      "trades": "22"
    },
    {
      "date": "2023-11-07",
      "bid": "27.00",
      "ask": "28.00",
      "open": "26.10",
      "high": "27.90",
      "low": "26.10",
      "close": "27.90",
      "average": "27.3075",
      "volume": "319",
      "turnover": "8711.1",
      "trades": "12"
    },
    {
      "date": "2023-11-08",
      "bid": "26.20",
      "ask": "27.70",
      "open": "26.20",
      "high": "27.90",
      "low": "26.10",
      "close": "27.70",
      "average": "27.5116",
      "volume": "1396",
      "turnover": "38406.2",
      "trades": "19"
    },
    {
      "date": "2023-11-09",
      "bid": "26.30",
      "ask": "26.90",
      "open": "27.70",
      "high": "27.70",
      "low": "26.00",
      "close": "26.90",
      "average": "26.2861",
      "volume": "1513",
      "turnover": "39770.9",
      "trades": "27"
    },
    {
      "date": "2023-11-10",
      "bid": "26.30",
      "ask": "26.80",
      "open": "26.90",
      "high": "26.90",
      "low": "26.30",
      "close": "26.80",
      "average": "26.6809",
      "volume": "687",
      "turnover": "18329.8",
      "trades": "15"
    },
    {
      "date": "2023-11-13",
      "bid": "26.10",
      "ask": "26.70",
      "open": "26.80",
      "high": "26.90",
      "low": "25.50",
      "close": "26.70",
      "average": "26.2773",
      "volume": "3099",
      "turnover": "81433.4",
      "trades": "30"
    },
    {
      "date": "2023-11-14",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.70",
      "high": "26.70",
      "low": "26.20",
      "close": "26.20",
      "average": "26.4219",
      "volume": "2097",
      "turnover": "55406.7",
      "trades": "16"
    },
    {
      "date": "2023-11-15",
      "bid": "27.00",
      "ask": "27.40",
      "open": "26.20",
      "high": "27.50",
      "low": "26.20",
      "close": "27.00",
      "average": "26.9755",
      "volume": "6330",
      "turnover": "170755.1",
      "trades": "36"
    },
    {
      "date": "2023-11-16",
      "bid": "26.30",
      "ask": "26.90",
      "open": "26.60",
      "high": "27.30",
      "low": "26.20",
      "close": "26.90",
      "average": "26.5564",
      "volume": "2198",
      "turnover": "58370.9",
      "trades": "29"
    },
    {
      "date": "2023-11-17",
      "bid": "26.40",
      "ask": "27.90",
      "open": "26.20",
      "high": "28.00",
      "low": "25.10",
      "close": "27.90",
      "average": "27.2587",
      "volume": "1446",
      "turnover": "39416.1",
      "trades": "26"
    },
    {
      "date": "2023-11-20",
      "bid": "27.00",
      "ask": "28.80",
      "open": "27.90",
      "high": "28.80",
      "low": "26.50",
      "close": "26.60",
      "average": "27.8433",
      "volume": "2941",
      "turnover": "81887",
      "trades": "21"
    },
    {
      "date": "2023-11-21",
      "bid": "27.00",
      "ask": "27.90",
      "open": "26.60",
      "high": "27.90",
      "low": "26.60",
      "close": "27.00",
      "average": "27.2148",
      "volume": "1449",
      "turnover": "39434.2",
      "trades": "18"
    },
    {
      "date": "2023-11-22",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.40",
      "low": "26.70",
      "close": "27.40",
      "average": "26.7949",
      "volume": "1442",
      "turnover": "38638.3",
      "trades": "16"
    },
    {
      "date": "2023-11-23",
      "bid": "26.50",
      "ask": "27.20",
      "open": "26.50",
      "high": "27.40",
      "low": "26.50",
      "close": "27.20",
      "average": "26.9682",
      "volume": "824",
      "turnover": "22221.8",
      "trades": "12"
    },
    {
      "date": "2023-11-24",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.70",
      "low": "26.90",
      "close": "26.90",
      "average": "27.1806",
      "volume": "837",
      "turnover": "22750.2",
      "trades": "20"
    },
    {
      "date": "2023-11-27",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.90",
      "high": "27.00",
      "low": "26.50",
      "close": "26.60",
      "average": "26.8582",
      "volume": "543",
      "turnover": "14584",
      "trades": "18"
    },
    {
      "date": "2023-11-28",
      "bid": "25.80",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.90",
      "low": "25.90",
      "close": "25.90",
      "average": "26.2582",
      "volume": "3999",
      "turnover": "105006.5",
      "trades": "22"
    },
    {
      "date": "2023-11-29",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.60",
      "high": "25.60",
      "low": "24.80",
      "close": "25.50",
      "average": "25.3787",
      "volume": "4495",
      "turnover": "114077.4",
      "trades": "47"
    },
    {
      "date": "2023-11-30",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.50",
      "high": "26.20",
      "low": "25.30",
      "close": "25.60",
      "average": "25.5077",
      "volume": "5842",
      "turnover": "149016.1",
      "trades": "23"
    },
    {
      "date": "2023-12-01",
      "bid": "26.30",
      "ask": "26.80",
      "open": "25.60",
      "high": "27.00",
      "low": "25.30",
      "close": "26.80",
      "average": "26.8488",
      "volume": "2347",
      "turnover": "63014.2",
      "trades": "23"
    },
    {
      "date": "2023-12-04",
      "bid": "25.90",
      "ask": "26.10",
      "open": "26.80",
      "high": "26.80",
      "low": "25.90",
      "close": "26.10",
      "average": "26.2526",
      "volume": "2995",
      "turnover": "78626.4",
      "trades": "37"
    },
    {
      "date": "2023-12-05",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.10",
      "high": "26.50",
      "low": "26.00",
      "close": "26.50",
      "average": "26.1675",
      "volume": "1478",
      "turnover": "38675.6",
      "trades": "18"
    },
    {
      "date": "2023-12-06",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.70",
      "high": "26.70",
      "low": "26.00",
      "close": "26.10",
      "average": "26.1881",
      "volume": "716",
      "turnover": "18750.7",
      "trades": "19"
    },
    {
      "date": "2023-12-07",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.30",
      "low": "26.20",
      "close": "26.20",
      "average": "26.2944",
      "volume": "1636",
      "turnover": "43017.7",
      "trades": "16"
    },
    {
      "date": "2023-12-08",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "26.20",
      "close": "26.20",
      "average": "26.2967",
      "volume": "658",
      "turnover": "17303.2",
      "trades": "9"
    },
    {
      "date": "2023-12-11",
      "bid": "27.00",
      "ask": "27.40",
      "open": "26.20",
      "high": "27.50",
      "low": "26.20",
      "close": "27.00",
      "average": "26.7256",
      "volume": "1107",
      "turnover": "29585.2",
      "trades": "35"
    },
    {
      "date": "2023-12-12",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.50",
      "close": "27.00",
      "average": "26.7168",
      "volume": "910",
      "turnover": "24312.3",
      "trades": "13"
    },
    {
      "date": "2023-12-13",
      "bid": "26.70",
      "ask": "26.80",
      "open": "26.50",
      "high": "26.90",
      "low": "26.20",
      "close": "26.80",
      "average": "26.4843",
      "volume": "2703",
      "turnover": "71587",
      "trades": "27"
    },
    {
      "date": "2023-12-14",
      "bid": "26.60",
      "ask": "26.70",
      "open": "27.00",
      "high": "27.00",
      "low": "25.80",
      "close": "26.70",
      "average": "26.3576",
      "volume": "8578",
      "turnover": "226095.9",
      "trades": "32"
    },
    {
      "date": "2023-12-15",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.70",
      "high": "26.70",
      "low": "26.00",
      "close": "26.60",
      "average": "26.3108",
      "volume": "1374",
      "turnover": "36151.1",
      "trades": "15"
    },
    {
      "date": "2023-12-18",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.60",
      "high": "27.40",
      "low": "26.10",
      "close": "26.20",
      "average": "26.4844",
      "volume": "9234",
      "turnover": "244556.5",
      "trades": "45"
    },
    {
      "date": "2023-12-19",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.00",
      "high": "26.40",
      "low": "26.00",
      "close": "26.40",
      "average": "26.1998",
      "volume": "2600",
      "turnover": "68119.5",
      "trades": "9"
    },
    {
      "date": "2023-12-20",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.90",
      "low": "25.50",
      "close": "26.50",
      "average": "26.2031",
      "volume": "10300",
      "turnover": "269892.2",
      "trades": "38"
    },
    {
      "date": "2023-12-21",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.80",
      "low": "26.00",
      "close": "26.20",
      "average": "26.2726",
      "volume": "2432",
      "turnover": "63895",
      "trades": "19"
    },
    {
      "date": "2023-12-22",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.20",
      "high": "26.80",
      "low": "26.20",
      "close": "26.60",
      "average": "26.4935",
      "volume": "2370",
      "turnover": "62789.5",
      "trades": "14"
    },
    {
      "date": "2023-12-27",
      "bid": "26.20",
      "ask": "26.60",
      "open": "26.60",
      "high": "26.60",
      "low": "26.20",
      "close": "26.20",
      "average": "26.3643",
      "volume": "2151",
      "turnover": "56709.6",
      "trades": "23"
    },
    {
      "date": "2023-12-28",
      "bid": "26.40",
      "ask": "26.80",
      "open": "26.20",
      "high": "26.90",
      "low": "26.20",
      "close": "26.80",
      "average": "26.5117",
      "volume": "1935",
      "turnover": "51300.2",
      "trades": "27"
    },
    {
      "date": "2023-12-29",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.70",
      "high": "26.70",
      "low": "26.20",
      "close": "26.30",
      "average": "26.2417",
      "volume": "2248",
      "turnover": "58991.4",
      "trades": "23"
    },
    {
      "date": "2024-01-02",
      "bid": "26.50",
      "ask": "26.90",
      "open": "26.20",
      "high": "27.10",
      "low": "25.70",
      "close": "26.90",
      "average": "26.377",
      "volume": "5964",
      "turnover": "157312.7",
      "trades": "35"
    },
    {
      "date": "2024-01-03",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.90",
      "high": "26.90",
      "low": "26.20",
      "close": "26.50",
      "average": "26.4769",
      "volume": "8975",
      "turnover": "237629.9",
      "trades": "36"
    },
    {
      "date": "2024-01-04",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "26.10",
      "close": "26.50",
      "average": "26.4633",
      "volume": "22761",
      "turnover": "602330.9",
      "trades": "20"
    },
    {
      "date": "2024-01-05",
      "bid": "25.40",
      "ask": "25.80",
      "open": "26.50",
      "high": "26.50",
      "low": "25.30",
      "close": "25.80",
      "average": "25.6055",
      "volume": "21307",
      "turnover": "545575.5",
      "trades": "31"
    },
    {
      "date": "2024-01-08",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.80",
      "high": "26.10",
      "low": "25.80",
      "close": "25.90",
      "average": "25.8569",
      "volume": "1619",
      "turnover": "41862.4",
      "trades": "21"
    },
    {
      "date": "2024-01-09",
      "bid": "25.80",
      "ask": "26.30",
      "open": "25.90",
      "high": "26.40",
      "low": "25.80",
      "close": "25.80",
      "average": "25.8723",
      "volume": "7431",
      "turnover": "192257.2",
      "trades": "30"
    },
    {
      "date": "2024-01-10",
      "bid": "26.00",
      "ask": "26.30",
      "open": "25.80",
      "high": "26.30",
      "low": "25.80",
      "close": "26.30",
      "average": "25.9564",
      "volume": "661",
      "turnover": "17157.2",
      "trades": "5"
    },
    {
      "date": "2024-01-11",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.40",
      "high": "26.40",
      "low": "25.40",
      "close": "26.00",
      "average": "26.0576",
      "volume": "5149",
      "turnover": "134170.8",
      "trades": "27"
    },
    {
      "date": "2024-01-12",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.40",
      "low": "25.80",
      "close": "26.10",
      "average": "26.0087",
      "volume": "1383",
      "turnover": "35970.1",
      "trades": "17"
    },
    {
      "date": "2024-01-15",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.10",
      "close": "25.70",
      "average": "25.532",
      "volume": "3114",
      "turnover": "79506.8",
      "trades": "33"
    },
    {
      "date": "2024-01-16",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.70",
      "high": "26.00",
      "low": "25.70",
      "close": "25.90",
      "average": "25.7424",
      "volume": "2334",
      "turnover": "60082.8",
      "trades": "9"
    },
    {
      "date": "2024-01-17",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.90",
      "close": "26.00",
      "average": "25.9249",
      "volume": "5037",
      "turnover": "130583.9",
      "trades": "14"
    },
    {
      "date": "2024-01-18",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.50",
      "high": "26.50",
      "low": "26.10",
      "close": "26.10",
      "average": "26.4649",
      "volume": "1409",
      "turnover": "37289.1",
      "trades": "7"
    },
    {
      "date": "2024-01-19",
      "bid": "25.90",
      "ask": "26.50",
      "open": "26.10",
      "high": "26.10",
      "low": "25.90",
      "close": "25.90",
      "average": "25.9948",
      "volume": "2356",
      "turnover": "61243.7",
      "trades": "9"
    },
    {
      "date": "2024-01-22",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.90",
      "low": "25.00",
      "close": "25.10",
      "average": "25.089",
      "volume": "1734",
      "turnover": "43504.4",
      "trades": "27"
    },
    {
      "date": "2024-01-23",
      "bid": "25.20",
      "ask": "25.60",
      "open": "25.10",
      "high": "25.60",
      "low": "25.10",
      "close": "25.60",
      "average": "25.2553",
      "volume": "427",
      "turnover": "10784",
      "trades": "7"
    },
    {
      "date": "2024-01-24",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.50",
      "low": "25.40",
      "close": "25.50",
      "average": "25.4584",
      "volume": "861",
      "turnover": "21919.7",
      "trades": "9"
    },
    {
      "date": "2024-01-25",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.50",
      "high": "25.80",
      "low": "25.10",
      "close": "25.80",
      "average": "25.4244",
      "volume": "1348",
      "turnover": "34272.1",
      "trades": "21"
    },
    {
      "date": "2024-01-26",
      "bid": "26.40",
      "ask": "26.50",
      "open": "25.80",
      "high": "26.90",
      "low": "25.00",
      "close": "26.50",
      "average": "25.6845",
      "volume": "9982",
      "turnover": "256382.3",
      "trades": "32"
    },
    {
      "date": "2024-01-29",
      "bid": "26.20",
      "ask": "26.80",
      "open": "27.00",
      "high": "28.20",
      "low": "26.00",
      "close": "26.20",
      "average": "26.5913",
      "volume": "2635",
      "turnover": "70068",
      "trades": "34"
    },
    {
      "date": "2024-01-30",
      "bid": "26.80",
      "ask": "26.90",
      "open": "26.20",
      "high": "26.90",
      "low": "26.20",
      "close": "26.90",
      "average": "26.6645",
      "volume": "1730",
      "turnover": "46129.5",
      "trades": "24"
    },
    {
      "date": "2024-01-31",
      "bid": "28.30",
      "ask": "28.70",
      "open": "26.90",
      "high": "29.00",
      "low": "26.80",
      "close": "28.70",
      "average": "28.2122",
      "volume": "5248",
      "turnover": "148057.7",
      "trades": "67"
    },
    {
      "date": "2024-02-01",
      "bid": "27.70",
      "ask": "27.80",
      "open": "28.70",
      "high": "28.80",
      "low": "27.50",
      "close": "27.80",
      "average": "28.0119",
      "volume": "1810",
      "turnover": "50701.6",
      "trades": "31"
    },
    {
      "date": "2024-02-02",
      "bid": "25.60",
      "ask": "26.00",
      "open": "27.80",
      "high": "27.80",
      "low": "26.00",
      "close": "26.00",
      "average": "26.8352",
      "volume": "2918",
      "turnover": "78305",
      "trades": "30"
    },
    {
      "date": "2024-02-05",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.00",
      "high": "26.40",
      "low": "25.90",
      "close": "26.00",
      "average": "26.0026",
      "volume": "3188",
      "turnover": "82896.4",
      "trades": "28"
    },
    {
      "date": "2024-02-06",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.10",
      "high": "26.30",
      "low": "25.80",
      "close": "26.00",
      "average": "26.2193",
      "volume": "1418",
      "turnover": "37179",
      "trades": "19"
    },
    {
      "date": "2024-02-07",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.60",
      "low": "25.70",
      "close": "26.00",
      "average": "26.0244",
      "volume": "2802",
      "turnover": "72920.4",
      "trades": "20"
    },
    {
      "date": "2024-02-08",
      "bid": "25.30",
      "ask": "25.50",
      "open": "26.00",
      "high": "26.30",
      "low": "25.20",
      "close": "25.50",
      "average": "25.5746",
      "volume": "1352",
      "turnover": "34576.8",
      "trades": "25"
    },
    {
      "date": "2024-02-09",
      "bid": "25.70",
      "ask": "26.10",
      "open": "25.50",
      "high": "27.00",
      "low": "25.50",
      "close": "26.10",
      "average": "25.854",
      "volume": "766",
      "turnover": "19804.2",
      "trades": "19"
    },
    {
      "date": "2024-02-12",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.10",
      "high": "26.40",
      "low": "25.50",
      "close": "25.90",
      "average": "25.7295",
      "volume": "2962",
      "turnover": "76210.8",
      "trades": "26"
    },
    {
      "date": "2024-02-13",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.90",
      "high": "26.00",
      "low": "25.50",
      "close": "26.00",
      "average": "25.7226",
      "volume": "1115",
      "turnover": "28680.7",
      "trades": "24"
    },
    {
      "date": "2024-02-14",
      "bid": "25.50",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "25.60",
      "close": "25.80",
      "average": "25.736",
      "volume": "2178",
      "turnover": "56053",
      "trades": "22"
    },
    {
      "date": "2024-02-15",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.80",
      "high": "26.00",
      "low": "25.50",
      "close": "25.50",
      "average": "25.7627",
      "volume": "978",
      "turnover": "25195.9",
      "trades": "13"
    },
    {
      "date": "2024-02-16",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.50",
      "high": "25.90",
      "low": "25.10",
      "close": "25.70",
      "average": "25.6004",
      "volume": "4144",
      "turnover": "106087.9",
      "trades": "29"
    },
    {
      "date": "2024-02-19",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.70",
      "high": "25.70",
      "low": "25.00",
      "close": "25.40",
      "average": "25.143",
      "volume": "612",
      "turnover": "15387.5",
      "trades": "21"
    },
    {
      "date": "2024-02-20",
      "bid": "27.10",
      "ask": "28.00",
      "open": "25.50",
      "high": "27.10",
      "low": "24.90",
      "close": "27.00",
      "average": "26.0274",
      "volume": "8942",
      "turnover": "232737.1",
      "trades": "48"
    },
    {
      "date": "2024-02-21",
      "bid": "27.70",
      "ask": "28.80",
      "open": "27.00",
      "high": "28.90",
      "low": "27.00",
      "close": "27.70",
      "average": "27.4688",
      "volume": "2592",
      "turnover": "71199.1",
      "trades": "59"
    },
    {
      "date": "2024-02-22",
      "bid": "27.80",
      "ask": "29.20",
      "open": "28.90",
      "high": "30.00",
      "low": "27.70",
      "close": "27.80",
      "average": "29.0464",
      "volume": "10133",
      "turnover": "294326.7",
      "trades": "87"
    },
    {
      "date": "2024-02-23",
      "bid": "29.10",
      "ask": "29.80",
      "open": "27.80",
      "high": "29.90",
      "low": "27.60",
      "close": "29.80",
      "average": "29.4727",
      "volume": "12311",
      "turnover": "362838.7",
      "trades": "50"
    },
    {
      "date": "2024-02-26",
      "bid": "27.30",
      "ask": "27.60",
      "open": "29.90",
      "high": "30.00",
      "low": "27.20",
      "close": "27.20",
      "average": "28.5899",
      "volume": "9411",
      "turnover": "269059.8",
      "trades": "104"
    },
    {
      "date": "2024-02-27",
      "bid": "28.90",
      "ask": "29.20",
      "open": "27.20",
      "high": "29.20",
      "low": "27.20",
      "close": "28.90",
      "average": "28.59",
      "volume": "10332",
      "turnover": "295392.2",
      "trades": "68"
    },
    {
      "date": "2024-02-28",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.20",
      "high": "29.20",
      "low": "28.20",
      "close": "28.90",
      "average": "28.9302",
      "volume": "3736",
      "turnover": "108083.3",
      "trades": "36"
    },
    {
      "date": "2024-02-29",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.80",
      "high": "28.80",
      "low": "27.40",
      "close": "28.30",
      "average": "28.4644",
      "volume": "8290",
      "turnover": "235970.2",
      "trades": "53"
    },
    {
      "date": "2024-03-01",
      "bid": "28.10",
      "ask": "28.90",
      "open": "28.40",
      "high": "29.20",
      "low": "27.80",
      "close": "28.90",
      "average": "28.3826",
      "volume": "2689",
      "turnover": "76320.9",
      "trades": "27"
    },
    {
      "date": "2024-03-04",
      "bid": "28.10",
      "ask": "28.80",
      "open": "28.90",
      "high": "28.90",
      "low": "27.60",
      "close": "28.10",
      "average": "28.3409",
      "volume": "6749",
      "turnover": "191272.4",
      "trades": "56"
    },
    {
      "date": "2024-03-05",
      "bid": "27.70",
      "ask": "28.10",
      "open": "28.10",
      "high": "28.40",
      "low": "27.70",
      "close": "28.00",
      "average": "27.8325",
      "volume": "735",
      "turnover": "20456.9",
      "trades": "17"
    },
    {
      "date": "2024-03-06",
      "bid": "28.20",
      "ask": "28.50",
      "open": "28.00",
      "high": "28.20",
      "low": "27.40",
      "close": "28.20",
      "average": "27.9765",
      "volume": "3730",
      "turnover": "104352.2",
      "trades": "17"
    },
    {
      "date": "2024-03-07",
      "bid": "27.80",
      "ask": "28.70",
      "open": "28.20",
      "high": "28.70",
      "low": "27.50",
      "close": "28.70",
      "average": "27.855",
      "volume": "1251",
      "turnover": "34846.6",
      "trades": "25"
    },
    {
      "date": "2024-03-08",
      "bid": "28.30",
      "ask": "29.80",
      "open": "28.70",
      "high": "29.90",
      "low": "27.80",
      "close": "28.40",
      "average": "29.1679",
      "volume": "4873",
      "turnover": "142135.2",
      "trades": "42"
    },
    {
      "date": "2024-03-11",
      "bid": "27.70",
      "ask": "27.90",
      "open": "27.50",
      "high": "28.40",
      "low": "27.10",
      "close": "27.60",
      "average": "27.7747",
      "volume": "3429",
      "turnover": "95239.3",
      "trades": "35"
    },
    {
      "date": "2024-03-12",
      "bid": "27.00",
      "ask": "27.50",
      "open": "27.60",
      "high": "27.70",
      "low": "26.40",
      "close": "27.50",
      "average": "27.2671",
      "volume": "3426",
      "turnover": "93417.2",
      "trades": "34"
    },
    {
      "date": "2024-03-13",
      "bid": "27.10",
      "ask": "27.50",
      "open": "26.80",
      "high": "27.50",
      "low": "26.80",
      "close": "27.50",
      "average": "27.0621",
      "volume": "3684",
      "turnover": "99696.7",
      "trades": "27"
    },
    {
      "date": "2024-03-14",
      "bid": "27.30",
      "ask": "28.20",
      "open": "27.50",
      "high": "28.40",
      "low": "27.00",
      "close": "28.20",
      "average": "27.6356",
      "volume": "6127",
      "turnover": "169323.6",
      "trades": "23"
    },
    {
      "date": "2024-03-15",
      "bid": "27.40",
      "ask": "28.10",
      "open": "27.50",
      "high": "28.20",
      "low": "27.10",
      "close": "28.10",
      "average": "27.7256",
      "volume": "195",
      "turnover": "5406.5",
      "trades": "16"
    },
    {
      "date": "2024-03-18",
      "bid": "26.90",
      "ask": "27.70",
      "open": "28.10",
      "high": "28.10",
      "low": "26.60",
      "close": "26.90",
      "average": "26.9755",
      "volume": "7772",
      "turnover": "209653.7",
      "trades": "58"
    },
    {
      "date": "2024-03-19",
      "bid": "26.70",
      "ask": "27.10",
      "open": "26.90",
      "high": "27.20",
      "low": "26.70",
      "close": "27.10",
      "average": "26.7771",
      "volume": "2677",
      "turnover": "71682.4",
      "trades": "19"
    },
    {
      "date": "2024-03-20",
      "bid": "26.40",
      "ask": "26.70",
      "open": "27.10",
      "high": "27.10",
      "low": "26.40",
      "close": "26.40",
      "average": "26.684",
      "volume": "820",
      "turnover": "21880.9",
      "trades": "22"
    },
    {
      "date": "2024-03-21",
      "bid": "27.20",
      "ask": "27.70",
      "open": "26.40",
      "high": "27.20",
      "low": "26.40",
      "close": "27.20",
      "average": "27.0392",
      "volume": "9859",
      "turnover": "266579.5",
      "trades": "35"
    },
    {
      "date": "2024-03-22",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.90",
      "low": "27.20",
      "close": "27.60",
      "average": "27.6061",
      "volume": "2998",
      "turnover": "82763.1",
      "trades": "24"
    },
    {
      "date": "2024-03-25",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.60",
      "high": "27.60",
      "low": "26.90",
      "close": "27.40",
      "average": "27.2586",
      "volume": "3733",
      "turnover": "101756.2",
      "trades": "27"
    },
    {
      "date": "2024-03-26",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.30",
      "high": "27.40",
      "low": "26.80",
      "close": "27.00",
      "average": "27.2957",
      "volume": "8462",
      "turnover": "230975.9",
      "trades": "31"
    },
    {
      "date": "2024-03-27",
      "bid": "27.40",
      "ask": "28.20",
      "open": "27.30",
      "high": "28.20",
      "low": "27.30",
      "close": "28.20",
      "average": "27.3806",
      "volume": "3416",
      "turnover": "93532.2",
      "trades": "29"
    },
    {
      "date": "2024-03-28",
      "bid": "27.50",
      "ask": "28.20",
      "open": "28.40",
      "high": "28.40",
      "low": "27.50",
      "close": "27.50",
      "average": "28.2693",
      "volume": "756",
      "turnover": "21371.6",
      "trades": "17"
    },
    {
      "date": "2024-04-02",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.30",
      "high": "28.30",
      "low": "28.00",
      "close": "28.20",
      "average": "28.2105",
      "volume": "1611",
      "turnover": "45447.1",
      "trades": "29"
    },
    {
      "date": "2024-04-03",
      "bid": "27.50",
      "ask": "27.90",
      "open": "28.20",
      "high": "28.20",
      "low": "27.90",
      "close": "27.90",
      "average": "28.0277",
      "volume": "1643",
      "turnover": "46049.5",
      "trades": "14"
    },
    {
      "date": "2024-04-04",
      "bid": "27.90",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.40",
      "low": "27.90",
      "close": "28.40",
      "average": "28.1845",
      "volume": "3134",
      "turnover": "88330.2",
      "trades": "19"
    },
    {
      "date": "2024-04-05",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.40",
      "low": "27.60",
      "close": "28.40",
      "average": "28.014",
      "volume": "4746",
      "turnover": "132954.5",
      "trades": "29"
    },
    {
      "date": "2024-04-08",
      "bid": "27.60",
      "ask": "27.80",
      "open": "28.40",
      "high": "28.40",
      "low": "27.50",
      "close": "27.60",
      "average": "27.6819",
      "volume": "5047",
      "turnover": "139710.8",
      "trades": "41"
    },
    {
      "date": "2024-04-09",
      "bid": "27.30",
      "ask": "27.70",
      "open": "27.50",
      "high": "27.90",
      "low": "27.30",
      "close": "27.70",
      "average": "27.5768",
      "volume": "1663",
      "turnover": "45860.3",
      "trades": "22"
    },
    {
      "date": "2024-04-10",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.70",
      "high": "27.90",
      "low": "27.30",
      "close": "27.50",
      "average": "27.5855",
      "volume": "1376",
      "turnover": "37957.7",
      "trades": "21"
    },
    {
      "date": "2024-04-11",
      "bid": "27.70",
      "ask": "27.80",
      "open": "27.90",
      "high": "27.90",
      "low": "27.40",
      "close": "27.70",
      "average": "27.7717",
      "volume": "2943",
      "turnover": "81732.1",
      "trades": "14"
    },
    {
      "date": "2024-04-12",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.70",
      "high": "27.70",
      "low": "27.40",
      "close": "27.60",
      "average": "27.6693",
      "volume": "7757",
      "turnover": "214630.6",
      "trades": "16"
    },
    {
      "date": "2024-04-15",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.40",
      "low": "26.10",
      "close": "27.20",
      "average": "26.9943",
      "volume": "5696",
      "turnover": "153759.4",
      "trades": "34"
    },
    {
      "date": "2024-04-16",
      "bid": "26.90",
      "ask": "28.20",
      "open": "27.20",
      "high": "28.20",
      "low": "26.40",
      "close": "28.10",
      "average": "27.1157",
      "volume": "1089",
      "turnover": "29529",
      "trades": "20"
    },
    {
      "date": "2024-04-17",
      "bid": "26.90",
      "ask": "27.00",
      "open": "28.20",
      "high": "28.20",
      "low": "26.80",
      "close": "26.90",
      "average": "26.9953",
      "volume": "15833",
      "turnover": "427416.1",
      "trades": "33"
    },
    {
      "date": "2024-04-18",
      "bid": "26.20",
      "ask": "26.50",
      "open": "27.70",
      "high": "27.70",
      "low": "26.20",
      "close": "26.50",
      "average": "26.5825",
      "volume": "6242",
      "turnover": "165928.2",
      "trades": "28"
    },
    {
      "date": "2024-04-19",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.50",
      "low": "26.20",
      "close": "26.30",
      "average": "26.2558",
      "volume": "1848",
      "turnover": "48520.8",
      "trades": "18"
    },
    {
      "date": "2024-04-22",
      "bid": "26.90",
      "ask": "27.90",
      "open": "26.30",
      "high": "27.90",
      "low": "26.00",
      "close": "27.90",
      "average": "27.3855",
      "volume": "5600",
      "turnover": "153358.6",
      "trades": "21"
    },
    {
      "date": "2024-04-23",
      "bid": "28.20",
      "ask": "29.60",
      "open": "27.90",
      "high": "30.50",
      "low": "26.70",
      "close": "28.30",
      "average": "27.9922",
      "volume": "4985",
      "turnover": "139541.3",
      "trades": "44"
    },
    {
      "date": "2024-04-24",
      "bid": "27.70",
      "ask": "28.10",
      "open": "28.30",
      "high": "30.30",
      "low": "27.20",
      "close": "27.70",
      "average": "27.9364",
      "volume": "1557",
      "turnover": "43497",
      "trades": "19"
    },
    {
      "date": "2024-04-25",
      "bid": "27.50",
      "ask": "28.10",
      "open": "27.50",
      "high": "29.50",
      "low": "27.00",
      "close": "28.50",
      "average": "28.3141",
      "volume": "4086",
      "turnover": "115691.3",
      "trades": "36"
    },
    {
      "date": "2024-04-26",
      "bid": "28.00",
      "ask": "28.10",
      "open": "29.80",
      "high": "29.80",
      "low": "28.10",
      "close": "28.10",
      "average": "28.2661",
      "volume": "5296",
      "turnover": "149697.2",
      "trades": "32"
    },
    {
      "date": "2024-04-29",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.60",
      "close": "28.00",
      "average": "27.8958",
      "volume": "380",
      "turnover": "10600.4",
      "trades": "15"
    },
    {
      "date": "2024-04-30",
      "bid": "28.00",
      "ask": "28.70",
      "open": "28.70",
      "high": "28.70",
      "low": "28.00",
      "close": "28.00",
      "average": "28.5988",
      "volume": "574",
      "turnover": "16415.7",
      "trades": "15"
    },
    {
      "date": "2024-05-02",
      "bid": "27.90",
      "ask": "28.30",
      "open": "28.00",
      "high": "29.00",
      "low": "27.90",
      "close": "28.30",
      "average": "28.1995",
      "volume": "2508",
      "turnover": "70724.4",
      "trades": "36"
    },
    {
      "date": "2024-05-03",
      "bid": "27.80",
      "ask": "28.70",
      "open": "28.30",
      "high": "28.90",
      "low": "26.90",
      "close": "28.70",
      "average": "28.2045",
      "volume": "5157",
      "turnover": "145450.7",
      "trades": "45"
    },
    {
      "date": "2024-05-06",
      "bid": "28.30",
      "ask": "29.10",
      "open": "28.70",
      "high": "29.10",
      "low": "27.80",
      "close": "28.10",
      "average": "28.4449",
      "volume": "2329",
      "turnover": "66248.1",
      "trades": "28"
    },
    {
      "date": "2024-05-07",
      "bid": "27.30",
      "ask": "27.60",
      "open": "28.10",
      "high": "28.90",
      "low": "26.90",
      "close": "27.60",
      "average": "27.3915",
      "volume": "9194",
      "turnover": "251837.1",
      "trades": "67"
    },
    {
      "date": "2024-05-08",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.40",
      "high": "27.60",
      "low": "26.00",
      "close": "26.40",
      "average": "26.3446",
      "volume": "3511",
      "turnover": "92496",
      "trades": "37"
    },
    {
      "date": "2024-05-10",
      "bid": "25.70",
      "ask": "26.20",
      "open": "26.40",
      "high": "26.40",
      "low": "25.50",
      "close": "25.80",
      "average": "25.7841",
      "volume": "5752",
      "turnover": "148310.1",
      "trades": "62"
    },
    {
      "date": "2024-05-13",
      "bid": "26.30",
      "ask": "26.60",
      "open": "25.80",
      "high": "27.40",
      "low": "25.80",
      "close": "26.30",
      "average": "27.0001",
      "volume": "2954",
      "turnover": "79758.3",
      "trades": "25"
    },
    {
      "date": "2024-05-14",
      "bid": "26.50",
      "ask": "27.80",
      "open": "26.50",
      "high": "27.80",
      "low": "26.00",
      "close": "26.40",
      "average": "26.337",
      "volume": "5457",
      "turnover": "143721.1",
      "trades": "21"
    },
    {
      "date": "2024-05-15",
      "bid": "26.80",
      "ask": "27.40",
      "open": "25.50",
      "high": "28.00",
      "low": "25.50",
      "close": "27.40",
      "average": "27.2612",
      "volume": "1862",
      "turnover": "50760.4",
      "trades": "51"
    },
    {
      "date": "2024-05-16",
      "bid": "27.10",
      "ask": "27.60",
      "open": "27.40",
      "high": "27.60",
      "low": "26.50",
      "close": "27.20",
      "average": "27.2116",
      "volume": "1337",
      "turnover": "36381.9",
      "trades": "28"
    },
    {
      "date": "2024-05-17",
      "bid": "27.20",
      "ask": "28.00",
      "open": "27.20",
      "high": "28.00",
      "low": "27.10",
      "close": "28.00",
      "average": "27.4143",
      "volume": "999",
      "turnover": "27386.9",
      "trades": "21"
    },
    {
      "date": "2024-05-20",
      "bid": "26.80",
      "ask": "27.40",
      "open": "28.00",
      "high": "28.00",
      "low": "26.50",
      "close": "27.40",
      "average": "26.9553",
      "volume": "4942",
      "turnover": "133212.9",
      "trades": "35"
    },
    {
      "date": "2024-05-21",
      "bid": "26.70",
      "ask": "27.20",
      "open": "27.40",
      "high": "27.40",
      "low": "26.70",
      "close": "26.70",
      "average": "26.7726",
      "volume": "1477",
      "turnover": "39543.1",
      "trades": "16"
    },
    {
      "date": "2024-05-22",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.70",
      "high": "26.90",
      "low": "25.80",
      "close": "26.90",
      "average": "26.5984",
      "volume": "4667",
      "turnover": "124134.8",
      "trades": "20"
    },
    {
      "date": "2024-05-23",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.80",
      "high": "27.80",
      "low": "26.50",
      "close": "27.00",
      "average": "27.1151",
      "volume": "1463",
      "turnover": "39669.4",
      "trades": "17"
    },
    {
      "date": "2024-05-24",
      "bid": "26.40",
      "ask": "27.10",
      "open": "27.00",
      "high": "27.80",
      "low": "26.30",
      "close": "26.40",
      "average": "26.8062",
      "volume": "713",
      "turnover": "19112.8",
      "trades": "22"
    },
    {
      "date": "2024-05-27",
      "bid": "26.60",
      "ask": "27.60",
      "open": "27.80",
      "high": "27.80",
      "low": "26.60",
      "close": "27.60",
      "average": "27.5301",
      "volume": "2473",
      "turnover": "68082",
      "trades": "27"
    },
    {
      "date": "2024-05-28",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.50",
      "low": "26.70",
      "close": "27.40",
      "average": "27.129",
      "volume": "1242",
      "turnover": "33694.2",
      "trades": "14"
    },
    {
      "date": "2024-05-29",
      "bid": "27.40",
      "ask": "27.90",
      "open": "28.40",
      "high": "28.40",
      "low": "27.40",
      "close": "27.40",
      "average": "28.1672",
      "volume": "524",
      "turnover": "14759.6",
      "trades": "8"
    },
    {
      "date": "2024-05-30",
      "bid": "26.90",
      "ask": "27.80",
      "open": "27.90",
      "high": "27.90",
      "low": "27.10",
      "close": "27.10",
      "average": "27.7975",
      "volume": "1213",
      "turnover": "33718.4",
      "trades": "12"
    },
    {
      "date": "2024-05-31",
      "bid": "27.80",
      "ask": "28.00",
      "open": "27.10",
      "high": "28.30",
      "low": "27.10",
      "close": "28.00",
      "average": "27.7963",
      "volume": "10013",
      "turnover": "278324",
      "trades": "14"
    },
    {
      "date": "2024-06-03",
      "bid": "27.40",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.30",
      "low": "27.30",
      "close": "27.50",
      "average": "27.9377",
      "volume": "1517",
      "turnover": "42381.5",
      "trades": "13"
    },
    {
      "date": "2024-06-04",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.50",
      "low": "26.80",
      "close": "27.40",
      "average": "27.1024",
      "volume": "2063",
      "turnover": "55912.3",
      "trades": "26"
    },
    {
      "date": "2024-06-05",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.30",
      "high": "28.10",
      "low": "27.10",
      "close": "27.50",
      "average": "27.3945",
      "volume": "1894",
      "turnover": "51885.2",
      "trades": "17"
    },
    {
      "date": "2024-06-07",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.50",
      "high": "27.70",
      "low": "27.50",
      "close": "27.50",
      "average": "27.5048",
      "volume": "8295",
      "turnover": "228152.1",
      "trades": "27"
    },
    {
      "date": "2024-06-10",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.70",
      "low": "26.80",
      "close": "27.00",
      "average": "27.1122",
      "volume": "6283",
      "turnover": "170345.7",
      "trades": "38"
    },
    {
      "date": "2024-06-11",
      "bid": "26.70",
      "ask": "27.20",
      "open": "27.00",
      "high": "27.40",
      "low": "26.40",
      "close": "27.20",
      "average": "26.7928",
      "volume": "1270",
      "turnover": "34026.9",
      "trades": "18"
    },
    {
      "date": "2024-06-12",
      "bid": "26.90",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.40",
      "low": "26.90",
      "close": "27.30",
      "average": "27.1634",
      "volume": "2763",
      "turnover": "75052.6",
      "trades": "14"
    },
    {
      "date": "2024-06-13",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.30",
      "high": "28.10",
      "low": "26.90",
      "close": "27.20",
      "average": "27.3165",
      "volume": "1457",
      "turnover": "39800.1",
      "trades": "12"
    },
    {
      "date": "2024-06-14",
      "bid": "26.80",
      "ask": "27.70",
      "open": "26.90",
      "high": "27.70",
      "low": "26.60",
      "close": "27.70",
      "average": "26.9518",
      "volume": "5239",
      "turnover": "141200.5",
      "trades": "18"
    },
    {
      "date": "2024-06-17",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.60",
      "high": "27.60",
      "low": "26.90",
      "close": "27.50",
      "average": "27.3928",
      "volume": "125",
      "turnover": "3424.1",
      "trades": "7"
    },
    {
      "date": "2024-06-18",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.90",
      "high": "26.90",
      "low": "26.60",
      "close": "26.90",
      "average": "26.7735",
      "volume": "1168",
      "turnover": "31271.4",
      "trades": "10"
    },
    {
      "date": "2024-06-19",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.20",
      "low": "26.90",
      "close": "26.90",
      "average": "26.9039",
      "volume": "543",
      "turnover": "14608.8",
      "trades": "8"
    },
    {
      "date": "2024-06-20",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.60",
      "high": "26.80",
      "low": "26.60",
      "close": "26.70",
      "average": "26.6765",
      "volume": "3401",
      "turnover": "90726.7",
      "trades": "16"
    },
    {
      "date": "2024-06-24",
      "bid": "26.70",
      "ask": "27.10",
      "open": "26.70",
      "high": "28.10",
      "low": "26.60",
      "close": "26.60",
      "average": "27.016",
      "volume": "2714",
      "turnover": "73321.5",
      "trades": "23"
    },
    {
      "date": "2024-06-25",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.50",
      "high": "27.50",
      "low": "26.90",
      "close": "27.00",
      "average": "27.1443",
      "volume": "221",
      "turnover": "5998.9",
      "trades": "12"
    },
    {
      "date": "2024-06-26",
      "bid": "27.00",
      "ask": "27.10",
      "open": "28.10",
      "high": "28.10",
      "low": "27.00",
      "close": "27.20",
      "average": "27.6759",
      "volume": "83",
      "turnover": "2297.1",
      "trades": "14"
    },
    {
      "date": "2024-06-27",
      "bid": "26.70",
      "ask": "26.90",
      "open": "27.10",
      "high": "27.10",
      "low": "26.60",
      "close": "26.60",
      "average": "26.6372",
      "volume": "2953",
      "turnover": "78659.7",
      "trades": "25"
    },
    {
      "date": "2024-06-28",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.80",
      "high": "27.20",
      "low": "26.70",
      "close": "26.70",
      "average": "26.9457",
      "volume": "818",
      "turnover": "22041.6",
      "trades": "18"
    },
    {
      "date": "2024-07-01",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.60",
      "high": "27.00",
      "low": "26.60",
      "close": "27.00",
      "average": "26.8174",
      "volume": "5786",
      "turnover": "155165.4",
      "trades": "26"
    },
    {
      "date": "2024-07-02",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.00",
      "low": "26.50",
      "close": "26.60",
      "average": "26.6774",
      "volume": "4179",
      "turnover": "111485",
      "trades": "28"
    },
    {
      "date": "2024-07-03",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.60",
      "high": "26.70",
      "low": "26.60",
      "close": "26.70",
      "average": "26.6633",
      "volume": "60",
      "turnover": "1599.8",
      "trades": "6"
    },
    {
      "date": "2024-07-04",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.40",
      "high": "26.90",
      "low": "26.40",
      "close": "26.80",
      "average": "26.5729",
      "volume": "1778",
      "turnover": "47246.6",
      "trades": "17"
    },
    {
      "date": "2024-07-05",
      "bid": "26.60",
      "ask": "26.70",
      "open": "27.10",
      "high": "27.10",
      "low": "26.60",
      "close": "26.60",
      "average": "26.6059",
      "volume": "187",
      "turnover": "4975.3",
      "trades": "3"
    },
    {
      "date": "2024-07-08",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.70",
      "high": "26.80",
      "low": "26.00",
      "close": "26.10",
      "average": "26.3332",
      "volume": "1795",
      "turnover": "47268.1",
      "trades": "21"
    },
    {
      "date": "2024-07-09",
      "bid": "25.50",
      "ask": "25.70",
      "open": "26.50",
      "high": "26.50",
      "low": "25.30",
      "close": "25.50",
      "average": "25.6907",
      "volume": "2336",
      "turnover": "60013.4",
      "trades": "32"
    },
    {
      "date": "2024-07-10",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.50",
      "high": "26.00",
      "low": "24.70",
      "close": "25.60",
      "average": "25.5728",
      "volume": "2148",
      "turnover": "54930.4",
      "trades": "20"
    },
    {
      "date": "2024-07-11",
      "bid": "25.80",
      "ask": "26.80",
      "open": "26.80",
      "high": "26.90",
      "low": "25.10",
      "close": "26.80",
      "average": "26.086",
      "volume": "5636",
      "turnover": "147020.5",
      "trades": "33"
    },
    {
      "date": "2024-07-12",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.60",
      "low": "26.00",
      "close": "26.10",
      "average": "26.4213",
      "volume": "1063",
      "turnover": "28085.8",
      "trades": "13"
    },
    {
      "date": "2024-07-15",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.10",
      "high": "26.60",
      "low": "26.10",
      "close": "26.20",
      "average": "26.2242",
      "volume": "244",
      "turnover": "6398.7",
      "trades": "10"
    },
    {
      "date": "2024-07-16",
      "bid": "25.50",
      "ask": "26.00",
      "open": "26.10",
      "high": "26.10",
      "low": "25.10",
      "close": "26.00",
      "average": "25.4054",
      "volume": "2577",
      "turnover": "65469.7",
      "trades": "30"
    },
    {
      "date": "2024-07-17",
      "bid": "25.60",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.00",
      "low": "25.40",
      "close": "25.40",
      "average": "25.4886",
      "volume": "123",
      "turnover": "3135.1",
      "trades": "6"
    },
    {
      "date": "2024-07-18",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.90",
      "high": "25.90",
      "low": "25.60",
      "close": "25.60",
      "average": "25.6897",
      "volume": "909",
      "turnover": "23351.9",
      "trades": "13"
    },
    {
      "date": "2024-07-19",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.60",
      "high": "25.80",
      "low": "25.30",
      "close": "25.40",
      "average": "25.4445",
      "volume": "1077",
      "turnover": "27403.7",
      "trades": "18"
    },
    {
      "date": "2024-07-22",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.40",
      "high": "25.40",
      "low": "25.20",
      "close": "25.30",
      "average": "25.3282",
      "volume": "1692",
      "turnover": "42855.3",
      "trades": "21"
    },
    {
      "date": "2024-07-23",
      "bid": "25.20",
      "ask": "25.70",
      "open": "25.30",
      "high": "25.90",
      "low": "25.20",
      "close": "25.70",
      "average": "25.2803",
      "volume": "183",
      "turnover": "4626.3",
      "trades": "8"
    },
    {
      "date": "2024-07-24",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.90",
      "low": "25.20",
      "close": "25.30",
      "average": "25.3703",
      "volume": "303",
      "turnover": "7687.2",
      "trades": "9"
    },
    {
      "date": "2024-07-25",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.30",
      "high": "25.30",
      "low": "25.00",
      "close": "25.30",
      "average": "25.1678",
      "volume": "668",
      "turnover": "16812.1",
      "trades": "12"
    },
    {
      "date": "2024-07-26",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.20",
      "high": "25.20",
      "low": "24.90",
      "close": "25.00",
      "average": "25.1071",
      "volume": "3536",
      "turnover": "88778.8",
      "trades": "30"
    },
    {
      "date": "2024-07-29",
      "bid": "24.50",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.00",
      "low": "24.00",
      "close": "24.50",
      "average": "24.3175",
      "volume": "3636",
      "turnover": "88418.5",
      "trades": "50"
    },
    {
      "date": "2024-07-30",
      "bid": "24.10",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.00",
      "low": "23.60",
      "close": "24.50",
      "average": "24.2891",
      "volume": "8244",
      "turnover": "200239.1",
      "trades": "37"
    },
    {
      "date": "2024-07-31",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.80",
      "low": "24.30",
      "close": "24.50",
      "average": "24.3871",
      "volume": "2264",
      "turnover": "55212.3",
      "trades": "16"
    },
    {
      "date": "2024-08-01",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.50",
      "high": "24.60",
      "low": "23.90",
      "close": "24.30",
      "average": "24.2806",
      "volume": "3948",
      "turnover": "95859.8",
      "trades": "25"
    },
    {
      "date": "2024-08-02",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.70",
      "high": "24.70",
      "low": "23.70",
      "close": "23.80",
      "average": "23.7976",
      "volume": "4531",
      "turnover": "107826.7",
      "trades": "21"
    },
    {
      "date": "2024-08-05",
      "bid": "22.20",
      "ask": "22.80",
      "open": "23.80",
      "high": "24.50",
      "low": "21.10",
      "close": "22.20",
      "average": "22.5776",
      "volume": "2145",
      "turnover": "48429",
      "trades": "42"
    },
    {
      "date": "2024-08-06",
      "bid": "22.90",
      "ask": "23.70",
      "open": "22.20",
      "high": "25.00",
      "low": "22.20",
      "close": "22.90",
      "average": "23.5679",
      "volume": "1417",
      "turnover": "33395.7",
      "trades": "27"
    },
    {
      "date": "2024-08-07",
      "bid": "24.00",
      "ask": "24.40",
      "open": "25.00",
      "high": "25.00",
      "low": "23.50",
      "close": "24.40",
      "average": "24.342",
      "volume": "693",
      "turnover": "16869",
      "trades": "28"
    },
    {
      "date": "2024-08-08",
      "bid": "24.10",
      "ask": "24.60",
      "open": "24.40",
      "high": "24.60",
      "low": "22.60",
      "close": "24.60",
      "average": "23.9485",
      "volume": "5908",
      "turnover": "141487.5",
      "trades": "20"
    },
    {
      "date": "2024-08-09",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.10",
      "close": "24.90",
      "average": "24.8221",
      "volume": "95",
      "turnover": "2358.1",
      "trades": "9"
    },
    {
      "date": "2024-08-12",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.90",
      "high": "24.90",
      "low": "24.00",
      "close": "24.50",
      "average": "24.7517",
      "volume": "205",
      "turnover": "5074.1",
      "trades": "16"
    },
    {
      "date": "2024-08-13",
      "bid": "23.60",
      "ask": "25.30",
      "open": "24.00",
      "high": "24.00",
      "low": "23.30",
      "close": "23.50",
      "average": "23.5043",
      "volume": "796",
      "turnover": "18709.4",
      "trades": "12"
    },
    {
      "date": "2024-08-14",
      "bid": "23.70",
      "ask": "25.00",
      "open": "23.50",
      "high": "25.40",
      "low": "23.50",
      "close": "23.90",
      "average": "24.5903",
      "volume": "2181",
      "turnover": "53631.4",
      "trades": "20"
    },
    {
      "date": "2024-08-15",
      "bid": "24.20",
      "ask": "24.90",
      "open": "23.90",
      "high": "25.00",
      "low": "23.90",
      "close": "24.90",
      "average": "24.3181",
      "volume": "648",
      "turnover": "15758.1",
      "trades": "15"
    },
    {
      "date": "2024-08-16",
      "bid": "24.10",
      "ask": "24.70",
      "open": "24.90",
      "high": "25.00",
      "low": "24.30",
      "close": "24.30",
      "average": "24.651",
      "volume": "1450",
      "turnover": "35743.9",
      "trades": "11"
    },
    {
      "date": "2024-08-19",
      "bid": "23.90",
      "ask": "25.30",
      "open": "24.20",
      "high": "25.40",
      "low": "23.70",
      "close": "23.90",
      "average": "24.0087",
      "volume": "1685",
      "turnover": "40454.7",
      "trades": "19"
    },
    {
      "date": "2024-08-20",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.70",
      "high": "24.60",
      "low": "23.70",
      "close": "23.90",
      "average": "24.207",
      "volume": "886",
      "turnover": "21447.4",
      "trades": "15"
    },
    {
      "date": "2024-08-21",
      "bid": "23.10",
      "ask": "23.70",
      "open": "24.00",
      "high": "24.40",
      "low": "22.50",
      "close": "23.80",
      "average": "23.2584",
      "volume": "1936",
      "turnover": "45028.3",
      "trades": "35"
    },
    {
      "date": "2024-08-22",
      "bid": "23.30",
      "ask": "23.80",
      "open": "23.80",
      "high": "23.80",
      "low": "23.00",
      "close": "23.80",
      "average": "23.2754",
      "volume": "1063",
      "turnover": "24741.8",
      "trades": "17"
    },
    {
      "date": "2024-08-23",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.20",
      "low": "23.80",
      "close": "24.00",
      "average": "23.9425",
      "volume": "857",
      "turnover": "20518.7",
      "trades": "13"
    },
    {
      "date": "2024-08-26",
      "bid": "23.70",
      "ask": "23.90",
      "open": "24.10",
      "high": "24.10",
      "low": "23.20",
      "close": "23.70",
      "average": "23.6808",
      "volume": "1684",
      "turnover": "39878.5",
      "trades": "17"
    },
    {
      "date": "2024-08-27",
      "bid": "23.70",
      "ask": "24.00",
      "open": "23.70",
      "high": "24.10",
      "low": "23.70",
      "close": "24.00",
      "average": "23.8593",
      "volume": "789",
      "turnover": "18825",
      "trades": "19"
    },
    {
      "date": "2024-08-28",
      "bid": "23.60",
      "ask": "24.00",
      "open": "24.40",
      "high": "24.40",
      "low": "23.30",
      "close": "23.60",
      "average": "23.40",
      "volume": "58",
      "turnover": "1357.2",
      "trades": "3"
    },
    {
      "date": "2024-08-29",
      "bid": "23.60",
      "ask": "24.20",
      "open": "23.90",
      "high": "24.50",
      "low": "23.00",
      "close": "23.60",
      "average": "23.6875",
      "volume": "814",
      "turnover": "19281.6",
      "trades": "14"
    },
    {
      "date": "2024-08-30",
      "bid": "26.80",
      "ask": "27.00",
      "open": "23.90",
      "high": "29.90",
      "low": "23.90",
      "close": "27.00",
      "average": "27.3944",
      "volume": "54582",
      "turnover": "1495242",
      "trades": "280"
    },
    {
      "date": "2024-09-02",
      "bid": "26.40",
      "ask": "26.50",
      "open": "27.00",
      "high": "27.50",
      "low": "25.80",
      "close": "26.40",
      "average": "26.7785",
      "volume": "6344",
      "turnover": "169882.8",
      "trades": "70"
    },
    {
      "date": "2024-09-03",
      "bid": "26.60",
      "ask": "27.10",
      "open": "26.50",
      "high": "27.90",
      "low": "26.40",
      "close": "26.60",
      "average": "26.8131",
      "volume": "1852",
      "turnover": "49657.9",
      "trades": "39"
    },
    {
      "date": "2024-09-04",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.00",
      "high": "27.20",
      "low": "26.00",
      "close": "27.20",
      "average": "26.944",
      "volume": "3567",
      "turnover": "96109.1",
      "trades": "31"
    },
    {
      "date": "2024-09-05",
      "bid": "27.20",
      "ask": "27.40",
      "open": "26.20",
      "high": "27.40",
      "low": "26.10",
      "close": "27.20",
      "average": "26.9965",
      "volume": "1640",
      "turnover": "44274.2",
      "trades": "25"
    },
    {
      "date": "2024-09-06",
      "bid": "26.50",
      "ask": "27.10",
      "open": "26.10",
      "high": "27.10",
      "low": "26.10",
      "close": "27.10",
      "average": "26.4042",
      "volume": "2363",
      "turnover": "62393.2",
      "trades": "12"
    },
    {
      "date": "2024-09-09",
      "bid": "25.10",
      "ask": "26.20",
      "open": "27.10",
      "high": "27.10",
      "low": "25.80",
      "close": "26.10",
      "average": "26.4036",
      "volume": "2123",
      "turnover": "56054.8",
      "trades": "37"
    },
    {
      "date": "2024-09-10",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.10",
      "high": "26.90",
      "low": "26.10",
      "close": "26.80",
      "average": "26.3934",
      "volume": "639",
      "turnover": "16865.4",
      "trades": "12"
    },
    {
      "date": "2024-09-11",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.80",
      "high": "27.50",
      "low": "26.10",
      "close": "26.40",
      "average": "26.8865",
      "volume": "852",
      "turnover": "22907.3",
      "trades": "21"
    },
    {
      "date": "2024-09-12",
      "bid": "26.50",
      "ask": "27.30",
      "open": "26.50",
      "high": "27.00",
      "low": "26.50",
      "close": "26.50",
      "average": "26.8688",
      "volume": "1262",
      "turnover": "33908.4",
      "trades": "6"
    },
    {
      "date": "2024-09-13",
      "bid": "26.40",
      "ask": "27.40",
      "open": "26.50",
      "high": "27.40",
      "low": "26.20",
      "close": "27.40",
      "average": "26.2862",
      "volume": "538",
      "turnover": "14142",
      "trades": "12"
    },
    {
      "date": "2024-09-16",
      "bid": "26.40",
      "ask": "27.20",
      "open": "27.40",
      "high": "27.40",
      "low": "26.20",
      "close": "26.40",
      "average": "26.6562",
      "volume": "776",
      "turnover": "20685.2",
      "trades": "23"
    },
    {
      "date": "2024-09-17",
      "bid": "26.40",
      "ask": "27.30",
      "open": "26.40",
      "high": "27.30",
      "low": "26.40",
      "close": "26.40",
      "average": "26.4977",
      "volume": "1227",
      "turnover": "32512.7",
      "trades": "18"
    },
    {
      "date": "2024-09-18",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.40",
      "low": "26.10",
      "close": "26.20",
      "average": "26.323",
      "volume": "1397",
      "turnover": "36773.2",
      "trades": "11"
    },
    {
      "date": "2024-09-19",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.10",
      "high": "26.90",
      "low": "26.00",
      "close": "26.00",
      "average": "26.1384",
      "volume": "445",
      "turnover": "11631.6",
      "trades": "14"
    },
    {
      "date": "2024-09-20",
      "bid": "26.10",
      "ask": "26.60",
      "open": "26.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.60",
      "average": "26.9849",
      "volume": "212",
      "turnover": "5720.8",
      "trades": "6"
    },
    {
      "date": "2024-09-23",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.60",
      "high": "26.60",
      "low": "26.00",
      "close": "26.50",
      "average": "26.3156",
      "volume": "495",
      "turnover": "13026.2",
      "trades": "11"
    },
    {
      "date": "2024-09-24",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.50",
      "high": "27.20",
      "low": "26.20",
      "close": "26.40",
      "average": "26.3982",
      "volume": "1851",
      "turnover": "48863.1",
      "trades": "13"
    },
    {
      "date": "2024-09-25",
      "bid": "25.80",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.40",
      "low": "25.60",
      "close": "26.40",
      "average": "26.0773",
      "volume": "467",
      "turnover": "12178.1",
      "trades": "16"
    },
    {
      "date": "2024-09-26",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.60",
      "high": "27.30",
      "low": "26.40",
      "close": "26.60",
      "average": "26.8026",
      "volume": "852",
      "turnover": "22835.8",
      "trades": "17"
    },
    {
      "date": "2024-09-27",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.60",
      "high": "26.90",
      "low": "26.10",
      "close": "26.50",
      "average": "26.366",
      "volume": "4774",
      "turnover": "125871.4",
      "trades": "31"
    },
    {
      "date": "2024-09-30",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.50",
      "low": "26.20",
      "close": "26.30",
      "average": "26.3009",
      "volume": "1145",
      "turnover": "30114.5",
      "trades": "24"
    },
    {
      "date": "2024-10-01",
      "bid": "26.40",
      "ask": "26.70",
      "open": "26.90",
      "high": "26.90",
      "low": "26.40",
      "close": "26.70",
      "average": "26.5867",
      "volume": "1061",
      "turnover": "28208.5",
      "trades": "14"
    },
    {
      "date": "2024-10-02",
      "bid": "26.60",
      "ask": "26.70",
      "open": "27.10",
      "high": "27.10",
      "low": "26.50",
      "close": "26.70",
      "average": "26.7076",
      "volume": "197",
      "turnover": "5261.4",
      "trades": "8"
    },
    {
      "date": "2024-10-03",
      "bid": "26.40",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.10",
      "low": "26.40",
      "close": "26.80",
      "average": "26.8272",
      "volume": "3524",
      "turnover": "94539.1",
      "trades": "18"
    },
    {
      "date": "2024-10-04",
      "bid": "26.30",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.30",
      "close": "26.90",
      "average": "26.7957",
      "volume": "1481",
      "turnover": "39684.4",
      "trades": "13"
    },
    {
      "date": "2024-10-07",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.30",
      "low": "26.30",
      "close": "27.00",
      "average": "26.8332",
      "volume": "1190",
      "turnover": "31931.5",
      "trades": "23"
    },
    {
      "date": "2024-10-08",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.00",
      "high": "27.30",
      "low": "26.20",
      "close": "27.20",
      "average": "26.6729",
      "volume": "6439",
      "turnover": "171747.1",
      "trades": "25"
    },
    {
      "date": "2024-10-09",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.30",
      "low": "27.00",
      "close": "27.30",
      "average": "27.1207",
      "volume": "1255",
      "turnover": "34036.5",
      "trades": "5"
    },
    {
      "date": "2024-10-10",
      "bid": "26.40",
      "ask": "26.90",
      "open": "26.20",
      "high": "27.00",
      "low": "26.20",
      "close": "26.90",
      "average": "26.8036",
      "volume": "4218",
      "turnover": "113057.6",
      "trades": "17"
    },
    {
      "date": "2024-10-11",
      "bid": "26.50",
      "ask": "27.10",
      "open": "26.90",
      "high": "27.10",
      "low": "26.50",
      "close": "27.00",
      "average": "26.788",
      "volume": "557",
      "turnover": "14920.9",
      "trades": "14"
    },
    {
      "date": "2024-10-14",
      "bid": "27.00",
      "ask": "27.20",
      "open": "26.40",
      "high": "27.20",
      "low": "26.20",
      "close": "27.20",
      "average": "26.7325",
      "volume": "1120",
      "turnover": "29940.4",
      "trades": "10"
    },
    {
      "date": "2024-10-15",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.20",
      "low": "26.60",
      "close": "26.70",
      "average": "26.6815",
      "volume": "1056",
      "turnover": "28175.7",
      "trades": "12"
    },
    {
      "date": "2024-10-16",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.40",
      "close": "26.90",
      "average": "26.802",
      "volume": "5215",
      "turnover": "139772.5",
      "trades": "15"
    },
    {
      "date": "2024-10-17",
      "bid": "26.50",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.30",
      "close": "27.00",
      "average": "26.8199",
      "volume": "3015",
      "turnover": "80861.9",
      "trades": "13"
    },
    {
      "date": "2024-10-18",
      "bid": "26.50",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.50",
      "average": "26.1298",
      "volume": "3187",
      "turnover": "83275.8",
      "trades": "21"
    },
    {
      "date": "2024-10-21",
      "bid": "26.50",
      "ask": "27.20",
      "open": "26.30",
      "high": "27.20",
      "low": "25.60",
      "close": "26.50",
      "average": "26.4064",
      "volume": "1894",
      "turnover": "50013.8",
      "trades": "22"
    },
    {
      "date": "2024-10-22",
      "bid": "26.80",
      "ask": "26.90",
      "open": "26.60",
      "high": "26.90",
      "low": "26.60",
      "close": "26.90",
      "average": "26.6429",
      "volume": "7",
      "turnover": "186.5",
      "trades": "5"
    },
    {
      "date": "2024-10-23",
      "bid": "26.10",
      "ask": "26.60",
      "open": "26.00",
      "high": "26.80",
      "low": "26.00",
      "close": "26.10",
      "average": "26.1653",
      "volume": "1863",
      "turnover": "48746",
      "trades": "17"
    },
    {
      "date": "2024-10-24",
      "bid": "26.10",
      "ask": "26.40",
      "open": "25.60",
      "high": "26.50",
      "low": "25.60",
      "close": "26.00",
      "average": "26.3845",
      "volume": "14324",
      "turnover": "377930.9",
      "trades": "37"
    },
    {
      "date": "2024-10-25",
      "bid": "27.10",
      "ask": "28.50",
      "open": "26.00",
      "high": "30.00",
      "low": "25.70",
      "close": "27.40",
      "average": "28.0549",
      "volume": "8160",
      "turnover": "228928.3",
      "trades": "67"
    },
    {
      "date": "2024-10-28",
      "bid": "28.20",
      "ask": "28.40",
      "open": "27.40",
      "high": "28.50",
      "low": "27.40",
      "close": "28.20",
      "average": "28.1547",
      "volume": "6313",
      "turnover": "177740.8",
      "trades": "46"
    },
    {
      "date": "2024-10-29",
      "bid": "28.20",
      "ask": "28.60",
      "open": "28.50",
      "high": "29.70",
      "low": "28.20",
      "close": "28.20",
      "average": "28.6123",
      "volume": "11439",
      "turnover": "327295.8",
      "trades": "53"
    },
    {
      "date": "2024-10-30",
      "bid": "27.40",
      "ask": "27.80",
      "open": "28.20",
      "high": "28.20",
      "low": "27.00",
      "close": "27.80",
      "average": "27.4448",
      "volume": "1341",
      "turnover": "36803.5",
      "trades": "18"
    },
    {
      "date": "2024-10-31",
      "bid": "28.00",
      "ask": "28.50",
      "open": "27.30",
      "high": "28.90",
      "low": "27.30",
      "close": "28.10",
      "average": "27.8626",
      "volume": "784",
      "turnover": "21844.3",
      "trades": "24"
    },
    {
      "date": "2024-11-01",
      "bid": "28.50",
      "ask": "28.90",
      "open": null,
      "high": null,
      "low": null,
      "close": "28.10",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-04",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.40",
      "high": "29.30",
      "low": "28.10",
      "close": "28.40",
      "average": "28.6364",
      "volume": "1098",
      "turnover": "31442.8",
      "trades": "25"
    },
    {
      "date": "2024-11-05",
      "bid": "27.20",
      "ask": "27.30",
      "open": "28.30",
      "high": "28.30",
      "low": "27.00",
      "close": "27.20",
      "average": "27.1584",
      "volume": "10290",
      "turnover": "279459.6",
      "trades": "36"
    },
    {
      "date": "2024-11-06",
      "bid": "26.60",
      "ask": "26.90",
      "open": "27.30",
      "high": "27.70",
      "low": "26.30",
      "close": "26.90",
      "average": "27.3358",
      "volume": "2486",
      "turnover": "67956.7",
      "trades": "29"
    },
    {
      "date": "2024-11-07",
      "bid": "26.20",
      "ask": "26.30",
      "open": "28.00",
      "high": "28.00",
      "low": "26.00",
      "close": "26.30",
      "average": "26.6285",
      "volume": "2687",
      "turnover": "71550.9",
      "trades": "31"
    },
    {
      "date": "2024-11-08",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.10",
      "high": "26.90",
      "low": "26.10",
      "close": "26.40",
      "average": "26.1983",
      "volume": "4654",
      "turnover": "121927",
      "trades": "24"
    },
    {
      "date": "2024-11-11",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "26.00",
      "close": "26.00",
      "average": "26.437",
      "volume": "675",
      "turnover": "17845",
      "trades": "18"
    },
    {
      "date": "2024-11-12",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.60",
      "low": "26.00",
      "close": "26.40",
      "average": "26.2526",
      "volume": "2379",
      "turnover": "62455",
      "trades": "21"
    },
    {
      "date": "2024-11-13",
      "bid": "25.60",
      "ask": "26.10",
      "open": "26.10",
      "high": "26.60",
      "low": "24.80",
      "close": "25.50",
      "average": "25.973",
      "volume": "5023",
      "turnover": "130462.5",
      "trades": "37"
    },
    {
      "date": "2024-11-14",
      "bid": "25.60",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.60",
      "low": "25.50",
      "close": "26.00",
      "average": "25.8491",
      "volume": "1720",
      "turnover": "44460.4",
      "trades": "22"
    },
    {
      "date": "2024-11-15",
      "bid": "25.30",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.00",
      "low": "25.40",
      "close": "25.40",
      "average": "25.6708",
      "volume": "5721",
      "turnover": "146862.9",
      "trades": "18"
    },
    {
      "date": "2024-11-18",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.50",
      "low": "24.80",
      "close": "24.90",
      "average": "24.9289",
      "volume": "3107",
      "turnover": "77454",
      "trades": "28"
    },
    {
      "date": "2024-11-19",
      "bid": "24.10",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.30",
      "low": "24.60",
      "close": "25.30",
      "average": "25.1106",
      "volume": "2910",
      "turnover": "73071.8",
      "trades": "21"
    },
    {
      "date": "2024-11-20",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.50",
      "high": "25.50",
      "low": "24.10",
      "close": "25.20",
      "average": "25.275",
      "volume": "564",
      "turnover": "14255.1",
      "trades": "14"
    },
    {
      "date": "2024-11-21",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.60",
      "high": "25.00",
      "low": "24.60",
      "close": "24.60",
      "average": "24.6536",
      "volume": "1037",
      "turnover": "25565.8",
      "trades": "17"
    },
    {
      "date": "2024-11-22",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.60",
      "low": "24.00",
      "close": "24.30",
      "average": "24.5166",
      "volume": "1634",
      "turnover": "40060.2",
      "trades": "19"
    },
    {
      "date": "2024-11-25",
      "bid": "25.60",
      "ask": "25.80",
      "open": "24.50",
      "high": "26.10",
      "low": "24.50",
      "close": "25.80",
      "average": "25.5014",
      "volume": "4664",
      "turnover": "118938.5",
      "trades": "34"
    },
    {
      "date": "2024-11-26",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.80",
      "high": "27.00",
      "low": "25.40",
      "close": "26.00",
      "average": "25.9989",
      "volume": "1946",
      "turnover": "50593.8",
      "trades": "22"
    },
    {
      "date": "2024-11-27",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.80",
      "high": "25.80",
      "low": "25.80",
      "close": "25.80",
      "average": "25.80",
      "volume": "269",
      "turnover": "6940.2",
      "trades": "7"
    },
    {
      "date": "2024-11-28",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.10",
      "high": "25.60",
      "low": "25.10",
      "close": "25.60",
      "average": "25.3151",
      "volume": "1009",
      "turnover": "25542.9",
      "trades": "7"
    },
    {
      "date": "2024-11-29",
      "bid": "24.90",
      "ask": "25.70",
      "open": "25.00",
      "high": "26.30",
      "low": "24.80",
      "close": "25.70",
      "average": "25.0237",
      "volume": "2980",
      "turnover": "74570.6",
      "trades": "13"
    },
    {
      "date": "2024-12-02",
      "bid": "25.20",
      "ask": "25.30",
      "open": "24.90",
      "high": "25.30",
      "low": "24.40",
      "close": "25.20",
      "average": "25.1012",
      "volume": "3564",
      "turnover": "89460.7",
      "trades": "23"
    },
    {
      "date": "2024-12-03",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.40",
      "high": "25.40",
      "low": "24.50",
      "close": "24.90",
      "average": "25.1225",
      "volume": "3085",
      "turnover": "77503",
      "trades": "19"
    },
    {
      "date": "2024-12-04",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.90",
      "high": "25.60",
      "low": "24.50",
      "close": "24.50",
      "average": "25.0578",
      "volume": "3603",
      "turnover": "90283.1",
      "trades": "24"
    },
    {
      "date": "2024-12-05",
      "bid": "25.10",
      "ask": "25.50",
      "open": "24.70",
      "high": "25.50",
      "low": "24.70",
      "close": "25.20",
      "average": "25.1165",
      "volume": "3390",
      "turnover": "85145",
      "trades": "18"
    },
    {
      "date": "2024-12-06",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.10",
      "high": "26.40",
      "low": "24.70",
      "close": "25.50",
      "average": "25.1695",
      "volume": "3083",
      "turnover": "77597.6",
      "trades": "16"
    },
    {
      "date": "2024-12-09",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.60",
      "high": "25.60",
      "low": "24.70",
      "close": "25.50",
      "average": "25.1671",
      "volume": "13137",
      "turnover": "330619.6",
      "trades": "30"
    },
    {
      "date": "2024-12-10",
      "bid": "24.70",
      "ask": "25.80",
      "open": "25.00",
      "high": "25.90",
      "low": "24.50",
      "close": "25.90",
      "average": "24.8743",
      "volume": "9853",
      "turnover": "245086.8",
      "trades": "34"
    },
    {
      "date": "2024-12-11",
      "bid": "24.60",
      "ask": "24.70",
      "open": "25.80",
      "high": "25.80",
      "low": "24.60",
      "close": "24.70",
      "average": "24.9079",
      "volume": "8092",
      "turnover": "201554.8",
      "trades": "47"
    },
    {
      "date": "2024-12-12",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.70",
      "low": "24.50",
      "close": "24.50",
      "average": "24.5318",
      "volume": "3057",
      "turnover": "74993.6",
      "trades": "24"
    },
    {
      "date": "2024-12-13",
      "bid": "25.00",
      "ask": "25.30",
      "open": "24.50",
      "high": "25.40",
      "low": "24.50",
      "close": "25.00",
      "average": "24.7904",
      "volume": "3293",
      "turnover": "81634.8",
      "trades": "16"
    },
    {
      "date": "2024-12-16",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.30",
      "high": "25.50",
      "low": "25.00",
      "close": "25.00",
      "average": "25.2324",
      "volume": "4115",
      "turnover": "103831.4",
      "trades": "22"
    },
    {
      "date": "2024-12-17",
      "bid": "25.30",
      "ask": "25.50",
      "open": "24.60",
      "high": "25.30",
      "low": "24.50",
      "close": "25.30",
      "average": "24.8933",
      "volume": "3841",
      "turnover": "95615.2",
      "trades": "10"
    },
    {
      "date": "2024-12-18",
      "bid": "24.10",
      "ask": "24.20",
      "open": "25.30",
      "high": "25.30",
      "low": "23.30",
      "close": "24.10",
      "average": "24.2891",
      "volume": "6140",
      "turnover": "149135.3",
      "trades": "51"
    },
    {
      "date": "2024-12-19",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.60",
      "low": "24.10",
      "close": "24.40",
      "average": "24.2676",
      "volume": "7791",
      "turnover": "189068.8",
      "trades": "25"
    },
    {
      "date": "2024-12-20",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.30",
      "high": "24.20",
      "low": "23.30",
      "close": "24.00",
      "average": "23.6867",
      "volume": "2566",
      "turnover": "60780",
      "trades": "18"
    },
    {
      "date": "2024-12-23",
      "bid": "23.10",
      "ask": "23.30",
      "open": "24.00",
      "high": "24.00",
      "low": "22.70",
      "close": "23.30",
      "average": "23.5455",
      "volume": "3455",
      "turnover": "81349.7",
      "trades": "40"
    },
    {
      "date": "2024-12-27",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.30",
      "high": "23.70",
      "low": "22.60",
      "close": "23.20",
      "average": "23.1318",
      "volume": "3298",
      "turnover": "76288.8",
      "trades": "31"
    },
    {
      "date": "2024-12-30",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.10",
      "high": "23.80",
      "low": "23.10",
      "close": "23.10",
      "average": "23.2981",
      "volume": "1820",
      "turnover": "42402.5",
      "trades": "22"
    },
    {
      "date": "2025-01-02",
      "bid": "23.30",
      "ask": "24.10",
      "open": "23.10",
      "high": "27.00",
      "low": "22.90",
      "close": "24.10",
      "average": "25.3298",
      "volume": "4966",
      "turnover": "125788",
      "trades": "56"
    },
    {
      "date": "2025-01-03",
      "bid": "23.70",
      "ask": "23.90",
      "open": "25.70",
      "high": "25.70",
      "low": "23.80",
      "close": "23.80",
      "average": "24.505",
      "volume": "1004",
      "turnover": "24603",
      "trades": "21"
    },
    {
      "date": "2025-01-07",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.70",
      "high": "24.10",
      "low": "23.30",
      "close": "23.80",
      "average": "23.8316",
      "volume": "2690",
      "turnover": "64106.9",
      "trades": "33"
    },
    {
      "date": "2025-01-08",
      "bid": "24.50",
      "ask": "24.90",
      "open": "23.60",
      "high": "25.00",
      "low": "23.20",
      "close": "24.90",
      "average": "24.4002",
      "volume": "2339",
      "turnover": "57072.1",
      "trades": "33"
    },
    {
      "date": "2025-01-09",
      "bid": "24.00",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.00",
      "close": "25.00",
      "average": "24.8984",
      "volume": "610",
      "turnover": "15188",
      "trades": "11"
    },
    {
      "date": "2025-01-10",
      "bid": "24.90",
      "ask": "25.00",
      "open": "24.00",
      "high": "26.50",
      "low": "24.00",
      "close": "25.00",
      "average": "24.8773",
      "volume": "603",
      "turnover": "15001",
      "trades": "14"
    },
    {
      "date": "2025-01-13",
      "bid": "24.00",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.80",
      "low": "23.80",
      "close": "24.00",
      "average": "24.5278",
      "volume": "2124",
      "turnover": "52097",
      "trades": "21"
    },
    {
      "date": "2025-01-14",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.50",
      "low": "24.00",
      "close": "24.40",
      "average": "24.3949",
      "volume": "684",
      "turnover": "16686.1",
      "trades": "12"
    },
    {
      "date": "2025-01-15",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.80",
      "high": "26.00",
      "low": "23.60",
      "close": "24.80",
      "average": "24.5917",
      "volume": "7896",
      "turnover": "194176.1",
      "trades": "44"
    },
    {
      "date": "2025-01-16",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.80",
      "high": "25.40",
      "low": "24.10",
      "close": "24.30",
      "average": "24.793",
      "volume": "3521",
      "turnover": "87296",
      "trades": "25"
    },
    {
      "date": "2025-01-17",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.10",
      "high": "25.20",
      "low": "24.10",
      "close": "25.00",
      "average": "24.9407",
      "volume": "1325",
      "turnover": "33046.4",
      "trades": "17"
    },
    {
      "date": "2025-01-20",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.90",
      "low": "25.00",
      "close": "25.10",
      "average": "25.3144",
      "volume": "973",
      "turnover": "24630.9",
      "trades": "10"
    },
    {
      "date": "2025-01-21",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.30",
      "high": "25.30",
      "low": "25.00",
      "close": "25.20",
      "average": "25.2026",
      "volume": "2774",
      "turnover": "69911.9",
      "trades": "32"
    },
    {
      "date": "2025-01-22",
      "bid": "25.70",
      "ask": "26.70",
      "open": "25.20",
      "high": "26.50",
      "low": "25.20",
      "close": "26.40",
      "average": "25.8225",
      "volume": "3193",
      "turnover": "82451.3",
      "trades": "41"
    },
    {
      "date": "2025-01-23",
      "bid": "25.80",
      "ask": "26.50",
      "open": "26.70",
      "high": "28.00",
      "low": "25.80",
      "close": "26.20",
      "average": "26.6709",
      "volume": "9609",
      "turnover": "256280.7",
      "trades": "60"
    },
    {
      "date": "2025-01-24",
      "bid": "25.80",
      "ask": "26.20",
      "open": "25.80",
      "high": "26.90",
      "low": "25.80",
      "close": "26.20",
      "average": "26.2938",
      "volume": "10389",
      "turnover": "273165.8",
      "trades": "55"
    },
    {
      "date": "2025-01-27",
      "bid": "27.00",
      "ask": "27.30",
      "open": "26.20",
      "high": "27.90",
      "low": "25.30",
      "close": "27.10",
      "average": "26.4707",
      "volume": "4290",
      "turnover": "113559.5",
      "trades": "40"
    },
    {
      "date": "2025-01-28",
      "bid": "26.80",
      "ask": "27.10",
      "open": "27.30",
      "high": "27.40",
      "low": "26.50",
      "close": "27.10",
      "average": "26.8059",
      "volume": "2278",
      "turnover": "61063.8",
      "trades": "35"
    },
    {
      "date": "2025-01-29",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.80",
      "high": "27.40",
      "low": "26.00",
      "close": "26.40",
      "average": "26.2036",
      "volume": "5170",
      "turnover": "135472.6",
      "trades": "37"
    },
    {
      "date": "2025-01-30",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.40",
      "high": "26.70",
      "low": "25.90",
      "close": "26.30",
      "average": "26.1912",
      "volume": "2128",
      "turnover": "55734.9",
      "trades": "23"
    },
    {
      "date": "2025-01-31",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.30",
      "high": "26.70",
      "low": "26.00",
      "close": "26.50",
      "average": "26.1653",
      "volume": "1348",
      "turnover": "35270.8",
      "trades": "18"
    },
    {
      "date": "2025-02-03",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.50",
      "high": "26.70",
      "low": "26.10",
      "close": "26.70",
      "average": "26.4193",
      "volume": "2601",
      "turnover": "68716.5",
      "trades": "22"
    },
    {
      "date": "2025-02-04",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.70",
      "high": "26.70",
      "low": "26.00",
      "close": "26.40",
      "average": "26.5057",
      "volume": "3722",
      "turnover": "98654.4",
      "trades": "13"
    },
    {
      "date": "2025-02-05",
      "bid": "26.10",
      "ask": "27.20",
      "open": "26.40",
      "high": "27.30",
      "low": "26.00",
      "close": "26.10",
      "average": "26.1701",
      "volume": "3316",
      "turnover": "86780",
      "trades": "20"
    },
    {
      "date": "2025-02-06",
      "bid": "26.10",
      "ask": "26.60",
      "open": "27.20",
      "high": "27.20",
      "low": "26.10",
      "close": "26.20",
      "average": "26.5423",
      "volume": "4761",
      "turnover": "126368.1",
      "trades": "27"
    },
    {
      "date": "2025-02-07",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.70",
      "high": "26.70",
      "low": "26.00",
      "close": "26.00",
      "average": "26.0215",
      "volume": "2325",
      "turnover": "60500",
      "trades": "10"
    },
    {
      "date": "2025-02-10",
      "bid": "26.00",
      "ask": "26.70",
      "open": "26.10",
      "high": "26.10",
      "low": "25.70",
      "close": "26.00",
      "average": "25.9464",
      "volume": "543",
      "turnover": "14088.9",
      "trades": "14"
    },
    {
      "date": "2025-02-11",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.10",
      "high": "26.20",
      "low": "26.00",
      "close": "26.00",
      "average": "26.0473",
      "volume": "1114",
      "turnover": "29016.7",
      "trades": "9"
    },
    {
      "date": "2025-02-12",
      "bid": "25.70",
      "ask": "26.20",
      "open": "26.00",
      "high": "26.20",
      "low": "25.80",
      "close": "26.20",
      "average": "26.0837",
      "volume": "5696",
      "turnover": "148572.8",
      "trades": "30"
    },
    {
      "date": "2025-02-13",
      "bid": "25.90",
      "ask": "26.20",
      "open": "25.90",
      "high": "26.80",
      "low": "25.80",
      "close": "26.20",
      "average": "26.0231",
      "volume": "1960",
      "turnover": "51005.2",
      "trades": "14"
    },
    {
      "date": "2025-02-14",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.90",
      "high": "26.80",
      "low": "25.20",
      "close": "25.40",
      "average": "25.8487",
      "volume": "2032",
      "turnover": "52524.5",
      "trades": "22"
    },
    {
      "date": "2025-02-17",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.50",
      "high": "26.00",
      "low": "25.50",
      "close": "25.80",
      "average": "25.9622",
      "volume": "1272",
      "turnover": "33023.9",
      "trades": "12"
    },
    {
      "date": "2025-02-18",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.80",
      "high": "26.00",
      "low": "25.80",
      "close": "25.90",
      "average": "25.9843",
      "volume": "338",
      "turnover": "8782.7",
      "trades": "6"
    },
    {
      "date": "2025-02-19",
      "bid": "25.30",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.00",
      "low": "25.10",
      "close": "25.60",
      "average": "25.8546",
      "volume": "526",
      "turnover": "13599.5",
      "trades": "13"
    },
    {
      "date": "2025-02-20",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.20",
      "high": "26.00",
      "low": "24.80",
      "close": "25.30",
      "average": "25.7668",
      "volume": "3363",
      "turnover": "86653.8",
      "trades": "28"
    },
    {
      "date": "2025-02-21",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.90",
      "low": "24.10",
      "close": "25.50",
      "average": "25.2808",
      "volume": "10578",
      "turnover": "267420.6",
      "trades": "64"
    },
    {
      "date": "2025-02-24",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.50",
      "high": "25.60",
      "low": "25.00",
      "close": "25.30",
      "average": "25.3645",
      "volume": "2819",
      "turnover": "71502.4",
      "trades": "24"
    },
    {
      "date": "2025-02-25",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.20",
      "high": "25.20",
      "low": "24.80",
      "close": "25.00",
      "average": "24.9831",
      "volume": "5328",
      "turnover": "133109.8",
      "trades": "36"
    },
    {
      "date": "2025-02-26",
      "bid": "24.90",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.00",
      "low": "24.80",
      "close": "25.00",
      "average": "24.9057",
      "volume": "2840",
      "turnover": "70732.2",
      "trades": "24"
    },
    {
      "date": "2025-02-27",
      "bid": "25.00",
      "ask": "25.30",
      "open": "24.90",
      "high": "25.80",
      "low": "24.10",
      "close": "25.00",
      "average": "25.0044",
      "volume": "4299",
      "turnover": "107494.1",
      "trades": "25"
    },
    {
      "date": "2025-02-28",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.20",
      "low": "25.00",
      "close": "25.00",
      "average": "25.111",
      "volume": "946",
      "turnover": "23755",
      "trades": "16"
    },
    {
      "date": "2025-03-03",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.30",
      "low": "25.00",
      "close": "25.10",
      "average": "25.1509",
      "volume": "1212",
      "turnover": "30482.9",
      "trades": "16"
    },
    {
      "date": "2025-03-04",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.20",
      "high": "25.20",
      "low": "24.10",
      "close": "24.70",
      "average": "24.7276",
      "volume": "5682",
      "turnover": "140502.4",
      "trades": "37"
    },
    {
      "date": "2025-03-05",
      "bid": "25.00",
      "ask": "25.10",
      "open": "24.70",
      "high": "25.10",
      "low": "24.70",
      "close": "25.10",
      "average": "24.9521",
      "volume": "1166",
      "turnover": "29094.2",
      "trades": "8"
    },
    {
      "date": "2025-03-06",
      "bid": "24.50",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.10",
      "low": "24.50",
      "close": "24.70",
      "average": "24.7601",
      "volume": "1494",
      "turnover": "36991.6",
      "trades": "25"
    },
    {
      "date": "2025-03-07",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.50",
      "high": "25.30",
      "low": "24.50",
      "close": "24.70",
      "average": "24.727",
      "volume": "1019",
      "turnover": "25196.8",
      "trades": "11"
    },
    {
      "date": "2025-03-10",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.70",
      "high": "25.20",
      "low": "24.50",
      "close": "24.90",
      "average": "24.6802",
      "volume": "2824",
      "turnover": "69696.9",
      "trades": "17"
    },
    {
      "date": "2025-03-11",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.50",
      "high": "24.90",
      "low": "24.20",
      "close": "24.20",
      "average": "24.3188",
      "volume": "1477",
      "turnover": "35918.8",
      "trades": "22"
    },
    {
      "date": "2025-03-12",
      "bid": "24.10",
      "ask": "24.90",
      "open": "24.10",
      "high": "25.10",
      "low": "24.10",
      "close": "24.10",
      "average": "24.5065",
      "volume": "494",
      "turnover": "12106.2",
      "trades": "15"
    },
    {
      "date": "2025-03-13",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.50",
      "low": "24.10",
      "close": "24.40",
      "average": "24.3869",
      "volume": "275",
      "turnover": "6706.4",
      "trades": "8"
    },
    {
      "date": "2025-03-14",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.50",
      "low": "24.10",
      "close": "24.50",
      "average": "24.3283",
      "volume": "1187",
      "turnover": "28877.7",
      "trades": "17"
    },
    {
      "date": "2025-03-17",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.10",
      "high": "24.20",
      "low": "24.10",
      "close": "24.20",
      "average": "24.1859",
      "volume": "2604",
      "turnover": "62980.2",
      "trades": "14"
    },
    {
      "date": "2025-03-18",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.90",
      "high": "24.90",
      "low": "24.10",
      "close": "24.20",
      "average": "24.3696",
      "volume": "115",
      "turnover": "2802.5",
      "trades": "6"
    },
    {
      "date": "2025-03-19",
      "bid": "24.50",
      "ask": "25.40",
      "open": "24.20",
      "high": "25.50",
      "low": "24.00",
      "close": "25.50",
      "average": "24.8344",
      "volume": "2943",
      "turnover": "73087.5",
      "trades": "16"
    },
    {
      "date": "2025-03-20",
      "bid": "24.50",
      "ask": "24.70",
      "open": "25.60",
      "high": "25.60",
      "low": "24.00",
      "close": "24.70",
      "average": "24.4213",
      "volume": "1098",
      "turnover": "26814.6",
      "trades": "20"
    },
    {
      "date": "2025-03-21",
      "bid": "23.60",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.60",
      "low": "23.00",
      "close": "23.90",
      "average": "23.7046",
      "volume": "5876",
      "turnover": "139288",
      "trades": "36"
    },
    {
      "date": "2025-03-24",
      "bid": "23.00",
      "ask": "23.60",
      "open": "23.90",
      "high": "23.90",
      "low": "23.00",
      "close": "23.00",
      "average": "23.6101",
      "volume": "2012",
      "turnover": "47503.6",
      "trades": "27"
    },
    {
      "date": "2025-03-25",
      "bid": "23.60",
      "ask": "24.20",
      "open": "23.20",
      "high": "24.40",
      "low": "22.70",
      "close": "24.40",
      "average": "23.5925",
      "volume": "1927",
      "turnover": "45462.7",
      "trades": "25"
    },
    {
      "date": "2025-03-26",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.80",
      "high": "24.20",
      "low": "23.70",
      "close": "24.10",
      "average": "23.9094",
      "volume": "1535",
      "turnover": "36700.9",
      "trades": "23"
    },
    {
      "date": "2025-03-27",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.10",
      "high": "24.10",
      "low": "22.70",
      "close": "23.80",
      "average": "23.8342",
      "volume": "158",
      "turnover": "3765.8",
      "trades": "18"
    },
    {
      "date": "2025-03-28",
      "bid": "23.40",
      "ask": "23.50",
      "open": "22.60",
      "high": "24.40",
      "low": "22.60",
      "close": "23.40",
      "average": "23.6952",
      "volume": "3226",
      "turnover": "76440.8",
      "trades": "31"
    },
    {
      "date": "2025-03-31",
      "bid": "23.00",
      "ask": "23.70",
      "open": "23.50",
      "high": "24.90",
      "low": "22.90",
      "close": "22.90",
      "average": "23.1572",
      "volume": "3656",
      "turnover": "84662.7",
      "trades": "37"
    },
    {
      "date": "2025-04-01",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.70",
      "high": "23.70",
      "low": "23.00",
      "close": "23.00",
      "average": "23.6753",
      "volume": "158",
      "turnover": "3740.7",
      "trades": "11"
    },
    {
      "date": "2025-04-02",
      "bid": "23.30",
      "ask": "23.80",
      "open": "23.40",
      "high": "24.10",
      "low": "23.30",
      "close": "23.80",
      "average": "23.5507",
      "volume": "1690",
      "turnover": "39800.6",
      "trades": "25"
    },
    {
      "date": "2025-04-03",
      "bid": "23.20",
      "ask": "23.50",
      "open": "24.00",
      "high": "24.70",
      "low": "22.90",
      "close": "23.10",
      "average": "23.3581",
      "volume": "6069",
      "turnover": "141760.2",
      "trades": "39"
    },
    {
      "date": "2025-04-04",
      "bid": "23.30",
      "ask": "24.40",
      "open": "23.10",
      "high": "24.40",
      "low": "23.00",
      "close": "23.30",
      "average": "23.4176",
      "volume": "5003",
      "turnover": "117158.3",
      "trades": "39"
    },
    {
      "date": "2025-04-07",
      "bid": "21.50",
      "ask": "21.895",
      "open": "22.37",
      "high": "22.37",
      "low": "19.00",
      "close": "21.495",
      "average": "21.4046",
      "volume": "12891",
      "turnover": "275927.4",
      "trades": "103"
    },
    {
      "date": "2025-04-08",
      "bid": "21.925",
      "ask": "22.245",
      "open": "21.895",
      "high": "23.995",
      "low": "21.895",
      "close": "21.92",
      "average": "22.9575",
      "volume": "3547",
      "turnover": "81430.3",
      "trades": "62"
    },
    {
      "date": "2025-04-09",
      "bid": "21.545",
      "ask": "21.62",
      "open": "22.24",
      "high": "22.24",
      "low": "21.515",
      "close": "21.54",
      "average": "22.1064",
      "volume": "468",
      "turnover": "10345.85",
      "trades": "43"
    },
    {
      "date": "2025-04-10",
      "bid": "22.33",
      "ask": "23.00",
      "open": "22.025",
      "high": "23.40",
      "low": "22.025",
      "close": "22.33",
      "average": "22.4655",
      "volume": "1884",
      "turnover": "42325.05",
      "trades": "32"
    },
    {
      "date": "2025-04-11",
      "bid": "23.035",
      "ask": "23.05",
      "open": "23.35",
      "high": "24.00",
      "low": "22.52",
      "close": "23.035",
      "average": "23.1184",
      "volume": "2532",
      "turnover": "58535.88",
      "trades": "41"
    },
    {
      "date": "2025-04-14",
      "bid": "23.15",
      "ask": "23.995",
      "open": "23.035",
      "high": "24.00",
      "low": "23.035",
      "close": "23.145",
      "average": "23.3535",
      "volume": "384",
      "turnover": "8967.76",
      "trades": "20"
    },
    {
      "date": "2025-04-15",
      "bid": "23.705",
      "ask": "23.71",
      "open": "23.15",
      "high": "24.80",
      "low": "22.755",
      "close": "23.695",
      "average": "23.406",
      "volume": "1924",
      "turnover": "45033.25",
      "trades": "30"
    },
    {
      "date": "2025-04-16",
      "bid": "23.135",
      "ask": "23.93",
      "open": "23.71",
      "high": "24.00",
      "low": "23.105",
      "close": "23.125",
      "average": "23.8456",
      "volume": "1427",
      "turnover": "34027.7",
      "trades": "19"
    },
    {
      "date": "2025-04-17",
      "bid": "23.61",
      "ask": "24.395",
      "open": "23.20",
      "high": "24.80",
      "low": "23.20",
      "close": "23.605",
      "average": "24.4161",
      "volume": "419",
      "turnover": "10230.37",
      "trades": "26"
    },
    {
      "date": "2025-04-22",
      "bid": "24.61",
      "ask": "24.90",
      "open": "24.00",
      "high": "25.00",
      "low": "24.00",
      "close": "24.90",
      "average": "24.7709",
      "volume": "1930",
      "turnover": "47807.85",
      "trades": "38"
    },
    {
      "date": "2025-04-23",
      "bid": "24.61",
      "ask": "24.70",
      "open": "24.60",
      "high": "24.975",
      "low": "24.50",
      "close": "24.61",
      "average": "24.6444",
      "volume": "2756",
      "turnover": "67919.84",
      "trades": "21"
    },
    {
      "date": "2025-04-24",
      "bid": "24.605",
      "ask": "24.805",
      "open": "24.555",
      "high": "24.995",
      "low": "24.555",
      "close": "24.805",
      "average": "24.754",
      "volume": "52",
      "turnover": "1287.22",
      "trades": "5"
    },
    {
      "date": "2025-04-25",
      "bid": "24.725",
      "ask": "25.195",
      "open": "25.995",
      "high": "25.995",
      "low": "24.655",
      "close": "24.70",
      "average": "25.1564",
      "volume": "1041",
      "turnover": "26187.86",
      "trades": "26"
    },
    {
      "date": "2025-04-28",
      "bid": "24.225",
      "ask": "24.44",
      "open": "24.70",
      "high": "24.995",
      "low": "23.515",
      "close": "24.22",
      "average": "24.5865",
      "volume": "3593",
      "turnover": "88339.31",
      "trades": "49"
    },
    {
      "date": "2025-04-29",
      "bid": "24.625",
      "ask": "24.71",
      "open": "24.48",
      "high": "24.72",
      "low": "24.45",
      "close": "24.61",
      "average": "24.698",
      "volume": "845",
      "turnover": "20869.83",
      "trades": "15"
    },
    {
      "date": "2025-04-30",
      "bid": "24.625",
      "ask": "24.63",
      "open": "24.715",
      "high": "24.715",
      "low": "24.62",
      "close": "24.62",
      "average": "24.6905",
      "volume": "323",
      "turnover": "7975.03",
      "trades": "17"
    },
    {
      "date": "2025-05-02",
      "bid": "25.005",
      "ask": "25.445",
      "open": "24.64",
      "high": "25.785",
      "low": "24.64",
      "close": "25.00",
      "average": "25.1208",
      "volume": "9139",
      "turnover": "229578.81",
      "trades": "81"
    },
    {
      "date": "2025-05-05",
      "bid": "25.345",
      "ask": "25.885",
      "open": "25.50",
      "high": "26.505",
      "low": "25.00",
      "close": "25.90",
      "average": "25.9605",
      "volume": "13451",
      "turnover": "349195.32",
      "trades": "90"
    },
    {
      "date": "2025-05-06",
      "bid": "23.905",
      "ask": "24.985",
      "open": "25.255",
      "high": "25.255",
      "low": "23.605",
      "close": "23.90",
      "average": "24.9311",
      "volume": "3174",
      "turnover": "79131.4",
      "trades": "72"
    },
    {
      "date": "2025-05-07",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.90",
      "high": "25.00",
      "low": "23.90",
      "close": "24.00",
      "average": "24.2413",
      "volume": "1502",
      "turnover": "36410.5",
      "trades": "25"
    },
    {
      "date": "2025-05-08",
      "bid": "23.50",
      "ask": "23.60",
      "open": "24.70",
      "high": "24.70",
      "low": "22.60",
      "close": "23.70",
      "average": "23.6515",
      "volume": "4081",
      "turnover": "96521.8",
      "trades": "65"
    },
    {
      "date": "2025-05-09",
      "bid": "24.10",
      "ask": "24.20",
      "open": "25.00",
      "high": "25.00",
      "low": "23.60",
      "close": "24.20",
      "average": "24.303",
      "volume": "2317",
      "turnover": "56310",
      "trades": "30"
    },
    {
      "date": "2025-05-12",
      "bid": "23.20",
      "ask": "23.70",
      "open": "25.30",
      "high": "25.30",
      "low": "22.70",
      "close": "23.20",
      "average": "23.2889",
      "volume": "3693",
      "turnover": "86006",
      "trades": "38"
    },
    {
      "date": "2025-05-13",
      "bid": "23.50",
      "ask": "23.80",
      "open": "24.50",
      "high": "24.50",
      "low": "23.40",
      "close": "23.50",
      "average": "23.7213",
      "volume": "2430",
      "turnover": "57642.8",
      "trades": "29"
    },
    {
      "date": "2025-05-14",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.80",
      "high": "24.00",
      "low": "23.50",
      "close": "23.70",
      "average": "23.6278",
      "volume": "3833",
      "turnover": "90565.3",
      "trades": "31"
    },
    {
      "date": "2025-05-15",
      "bid": "23.70",
      "ask": "23.90",
      "open": "25.00",
      "high": "25.00",
      "low": "23.60",
      "close": "23.70",
      "average": "23.8619",
      "volume": "3954",
      "turnover": "94349.9",
      "trades": "65"
    },
    {
      "date": "2025-05-16",
      "bid": "23.70",
      "ask": "23.80",
      "open": "23.80",
      "high": "24.40",
      "low": "23.50",
      "close": "23.70",
      "average": "23.6892",
      "volume": "6966",
      "turnover": "165019.1",
      "trades": "31"
    },
    {
      "date": "2025-05-19",
      "bid": "24.00",
      "ask": "24.30",
      "open": "23.60",
      "high": "24.70",
      "low": "23.50",
      "close": "24.30",
      "average": "23.7491",
      "volume": "4049",
      "turnover": "96160.2",
      "trades": "25"
    },
    {
      "date": "2025-05-20",
      "bid": "23.70",
      "ask": "23.80",
      "open": "24.30",
      "high": "24.60",
      "low": "23.80",
      "close": "23.80",
      "average": "23.9035",
      "volume": "821",
      "turnover": "19624.8",
      "trades": "21"
    },
    {
      "date": "2025-05-21",
      "bid": "24.30",
      "ask": "24.40",
      "open": "23.70",
      "high": "24.40",
      "low": "23.70",
      "close": "24.30",
      "average": "24.1976",
      "volume": "2247",
      "turnover": "54372.1",
      "trades": "25"
    },
    {
      "date": "2025-05-22",
      "bid": "24.20",
      "ask": "24.90",
      "open": "24.30",
      "high": "25.10",
      "low": "24.10",
      "close": "25.10",
      "average": "24.5633",
      "volume": "1901",
      "turnover": "46694.9",
      "trades": "20"
    },
    {
      "date": "2025-05-23",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.00",
      "low": "23.90",
      "close": "24.90",
      "average": "24.4949",
      "volume": "1224",
      "turnover": "29981.8",
      "trades": "24"
    },
    {
      "date": "2025-05-26",
      "bid": "24.10",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.00",
      "low": "23.80",
      "close": "24.90",
      "average": "24.4683",
      "volume": "420",
      "turnover": "10276.7",
      "trades": "26"
    },
    {
      "date": "2025-05-27",
      "bid": "23.60",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.10",
      "low": "23.50",
      "close": "23.60",
      "average": "23.8114",
      "volume": "6286",
      "turnover": "149678.7",
      "trades": "48"
    },
    {
      "date": "2025-05-28",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.60",
      "high": "23.90",
      "low": "23.60",
      "close": "23.90",
      "average": "23.6455",
      "volume": "99",
      "turnover": "2340.9",
      "trades": "10"
    },
    {
      "date": "2025-05-30",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.90",
      "high": "23.90",
      "low": "22.90",
      "close": "23.00",
      "average": "23.1003",
      "volume": "10235",
      "turnover": "236431.9",
      "trades": "51"
    },
    {
      "date": "2025-06-02",
      "bid": "22.50",
      "ask": "22.90",
      "open": "23.30",
      "high": "23.90",
      "low": "22.40",
      "close": "23.00",
      "average": "22.8487",
      "volume": "2839",
      "turnover": "64867.5",
      "trades": "34"
    },
    {
      "date": "2025-06-03",
      "bid": "22.70",
      "ask": "23.10",
      "open": "22.80",
      "high": "23.30",
      "low": "22.60",
      "close": "23.20",
      "average": "22.9523",
      "volume": "3591",
      "turnover": "82421.8",
      "trades": "40"
    },
    {
      "date": "2025-06-04",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.10",
      "high": "24.00",
      "low": "23.00",
      "close": "23.50",
      "average": "23.6446",
      "volume": "8924",
      "turnover": "211004.5",
      "trades": "28"
    },
    {
      "date": "2025-06-05",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.50",
      "high": "23.90",
      "low": "22.50",
      "close": "23.00",
      "average": "22.7981",
      "volume": "7782",
      "turnover": "177414.6",
      "trades": "60"
    },
    {
      "date": "2025-06-09",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.30",
      "low": "22.90",
      "close": "23.10",
      "average": "23.0739",
      "volume": "1384",
      "turnover": "31934.3",
      "trades": "27"
    },
    {
      "date": "2025-06-10",
      "bid": "23.10",
      "ask": "23.30",
      "open": "23.50",
      "high": "23.80",
      "low": "23.00",
      "close": "23.30",
      "average": "23.3098",
      "volume": "2296",
      "turnover": "53519.2",
      "trades": "18"
    },
    {
      "date": "2025-06-11",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.90",
      "high": "23.90",
      "low": "23.10",
      "close": "23.50",
      "average": "23.3369",
      "volume": "4958",
      "turnover": "115704.4",
      "trades": "36"
    },
    {
      "date": "2025-06-12",
      "bid": "23.10",
      "ask": "23.30",
      "open": "23.10",
      "high": "23.30",
      "low": "23.10",
      "close": "23.10",
      "average": "23.1061",
      "volume": "394",
      "turnover": "9103.8",
      "trades": "6"
    },
    {
      "date": "2025-06-13",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.10",
      "high": "23.30",
      "low": "23.00",
      "close": "23.10",
      "average": "23.0753",
      "volume": "746",
      "turnover": "17214.2",
      "trades": "9"
    },
    {
      "date": "2025-06-16",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.20",
      "high": "23.40",
      "low": "23.10",
      "close": "23.10",
      "average": "23.2236",
      "volume": "2077",
      "turnover": "48235.4",
      "trades": "10"
    },
    {
      "date": "2025-06-17",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.20",
      "high": "23.30",
      "low": "23.00",
      "close": "23.10",
      "average": "23.2095",
      "volume": "938",
      "turnover": "21770.5",
      "trades": "12"
    },
    {
      "date": "2025-06-18",
      "bid": "23.20",
      "ask": "23.70",
      "open": "23.00",
      "high": "23.90",
      "low": "22.60",
      "close": "23.70",
      "average": "23.3635",
      "volume": "2131",
      "turnover": "49787.6",
      "trades": "21"
    },
    {
      "date": "2025-06-19",
      "bid": "23.10",
      "ask": "23.40",
      "open": "23.70",
      "high": "23.70",
      "low": "23.10",
      "close": "23.40",
      "average": "23.5893",
      "volume": "504",
      "turnover": "11889",
      "trades": "8"
    },
    {
      "date": "2025-06-23",
      "bid": "23.20",
      "ask": "23.70",
      "open": "23.90",
      "high": "23.90",
      "low": "23.20",
      "close": "23.80",
      "average": "23.8561",
      "volume": "522",
      "turnover": "12452.9",
      "trades": "10"
    },
    {
      "date": "2025-06-24",
      "bid": "23.40",
      "ask": "23.90",
      "open": "23.80",
      "high": "24.00",
      "low": "23.60",
      "close": "23.90",
      "average": "23.7176",
      "volume": "1977",
      "turnover": "46889.7",
      "trades": "9"
    },
    {
      "date": "2025-06-25",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.00",
      "low": "23.40",
      "close": "24.00",
      "average": "23.9248",
      "volume": "1999",
      "turnover": "47825.6",
      "trades": "18"
    },
    {
      "date": "2025-06-26",
      "bid": "23.10",
      "ask": "23.60",
      "open": "24.00",
      "high": "24.00",
      "low": "22.80",
      "close": "23.00",
      "average": "23.4075",
      "volume": "2387",
      "turnover": "55873.8",
      "trades": "25"
    },
    {
      "date": "2025-06-27",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.60",
      "high": "24.00",
      "low": "22.90",
      "close": "23.60",
      "average": "23.5187",
      "volume": "5225",
      "turnover": "122885.2",
      "trades": "30"
    },
    {
      "date": "2025-06-30",
      "bid": "23.30",
      "ask": "24.10",
      "open": "23.20",
      "high": "24.40",
      "low": "22.40",
      "close": "24.00",
      "average": "23.2183",
      "volume": "13697",
      "turnover": "318021.5",
      "trades": "64"
    },
    {
      "date": "2025-07-01",
      "bid": "24.20",
      "ask": "24.80",
      "open": "23.10",
      "high": "26.00",
      "low": "23.10",
      "close": "24.30",
      "average": "24.5308",
      "volume": "8326",
      "turnover": "204243.7",
      "trades": "30"
    },
    {
      "date": "2025-07-02",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.20",
      "high": "24.60",
      "low": "24.20",
      "close": "24.40",
      "average": "24.5578",
      "volume": "109",
      "turnover": "2676.8",
      "trades": "7"
    },
    {
      "date": "2025-07-03",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.50",
      "low": "23.90",
      "close": "24.40",
      "average": "24.441",
      "volume": "1360",
      "turnover": "33239.7",
      "trades": "15"
    },
    {
      "date": "2025-07-04",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.10",
      "high": "24.40",
      "low": "24.10",
      "close": "24.40",
      "average": "24.3638",
      "volume": "1295",
      "turnover": "31551.1",
      "trades": "14"
    },
    {
      "date": "2025-07-07",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "115",
      "turnover": "2783",
      "trades": "6"
    },
    {
      "date": "2025-07-08",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.20",
      "high": "24.30",
      "low": "24.00",
      "close": "24.30",
      "average": "24.1027",
      "volume": "1975",
      "turnover": "47602.8",
      "trades": "8"
    },
    {
      "date": "2025-07-09",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.20",
      "low": "23.90",
      "close": "24.00",
      "average": "24.0399",
      "volume": "908",
      "turnover": "21828.2",
      "trades": "11"
    },
    {
      "date": "2025-07-10",
      "bid": "23.20",
      "ask": "23.90",
      "open": "24.00",
      "high": "25.00",
      "low": "23.70",
      "close": "23.90",
      "average": "24.1615",
      "volume": "5654",
      "turnover": "136608.9",
      "trades": "31"
    },
    {
      "date": "2025-07-11",
      "bid": "23.90",
      "ask": "24.30",
      "open": "23.90",
      "high": "24.30",
      "low": "23.90",
      "close": "24.00",
      "average": "24.1781",
      "volume": "763",
      "turnover": "18447.9",
      "trades": "12"
    },
    {
      "date": "2025-07-14",
      "bid": "23.70",
      "ask": "23.90",
      "open": "23.90",
      "high": "24.30",
      "low": "23.70",
      "close": "23.70",
      "average": "23.8287",
      "volume": "407",
      "turnover": "9698.3",
      "trades": "12"
    },
    {
      "date": "2025-07-15",
      "bid": "23.60",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.20",
      "low": "23.40",
      "close": "24.20",
      "average": "23.7229",
      "volume": "3002",
      "turnover": "71216",
      "trades": "22"
    },
    {
      "date": "2025-07-16",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.30",
      "high": "24.10",
      "low": "23.30",
      "close": "24.10",
      "average": "23.9954",
      "volume": "4163",
      "turnover": "99892.7",
      "trades": "15"
    },
    {
      "date": "2025-07-17",
      "bid": "23.70",
      "ask": "24.10",
      "open": "23.70",
      "high": "24.20",
      "low": "23.70",
      "close": "24.10",
      "average": "23.8032",
      "volume": "691",
      "turnover": "16448",
      "trades": "10"
    },
    {
      "date": "2025-07-18",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.30",
      "high": "24.30",
      "low": "23.30",
      "close": "23.80",
      "average": "24.0533",
      "volume": "437",
      "turnover": "10511.3",
      "trades": "14"
    },
    {
      "date": "2025-07-21",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.10",
      "low": "23.80",
      "close": "23.80",
      "average": "23.8058",
      "volume": "516",
      "turnover": "12283.8",
      "trades": "7"
    },
    {
      "date": "2025-07-22",
      "bid": "23.30",
      "ask": "23.70",
      "open": "23.00",
      "high": "24.40",
      "low": "23.00",
      "close": "23.70",
      "average": "23.6608",
      "volume": "4515",
      "turnover": "106828.4",
      "trades": "17"
    },
    {
      "date": "2025-07-23",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.80",
      "high": "23.80",
      "low": "23.40",
      "close": "23.60",
      "average": "23.6818",
      "volume": "594",
      "turnover": "14067",
      "trades": "8"
    },
    {
      "date": "2025-07-24",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.50",
      "high": "23.60",
      "low": "23.40",
      "close": "23.50",
      "average": "23.4997",
      "volume": "1111",
      "turnover": "26108.2",
      "trades": "8"
    },
    {
      "date": "2025-07-25",
      "bid": "23.20",
      "ask": "23.50",
      "open": "24.50",
      "high": "24.50",
      "low": "23.00",
      "close": "23.50",
      "average": "23.3098",
      "volume": "3186",
      "turnover": "74264.9",
      "trades": "30"
    },
    {
      "date": "2025-07-28",
      "bid": "23.10",
      "ask": "23.50",
      "open": "23.50",
      "high": "24.00",
      "low": "23.00",
      "close": "23.50",
      "average": "23.2222",
      "volume": "7083",
      "turnover": "164482.9",
      "trades": "62"
    },
    {
      "date": "2025-07-29",
      "bid": "23.40",
      "ask": "23.60",
      "open": "23.50",
      "high": "23.60",
      "low": "23.10",
      "close": "23.40",
      "average": "23.4881",
      "volume": "4354",
      "turnover": "102267.4",
      "trades": "19"
    },
    {
      "date": "2025-07-30",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.40",
      "high": "23.70",
      "low": "23.30",
      "close": "23.30",
      "average": "23.46",
      "volume": "400",
      "turnover": "9384",
      "trades": "12"
    },
    {
      "date": "2025-07-31",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.20",
      "high": "23.30",
      "low": "23.10",
      "close": "23.10",
      "average": "23.1804",
      "volume": "3611",
      "turnover": "83704.3",
      "trades": "23"
    },
    {
      "date": "2025-08-01",
      "bid": "22.60",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.00",
      "low": "22.40",
      "close": "23.00",
      "average": "22.9502",
      "volume": "1330",
      "turnover": "30523.7",
      "trades": "21"
    },
    {
      "date": "2025-08-04",
      "bid": "23.00",
      "ask": "23.10",
      "open": "22.50",
      "high": "23.30",
      "low": "22.50",
      "close": "23.10",
      "average": "22.6982",
      "volume": "721",
      "turnover": "16365.4",
      "trades": "14"
    },
    {
      "date": "2025-08-05",
      "bid": "22.60",
      "ask": "22.90",
      "open": "23.10",
      "high": "23.10",
      "low": "22.40",
      "close": "22.60",
      "average": "22.6354",
      "volume": "3604",
      "turnover": "81578.1",
      "trades": "37"
    },
    {
      "date": "2025-08-06",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.90",
      "high": "23.00",
      "low": "22.40",
      "close": "22.90",
      "average": "22.5741",
      "volume": "143",
      "turnover": "3228.1",
      "trades": "9"
    },
    {
      "date": "2025-08-07",
      "bid": "22.80",
      "ask": "22.90",
      "open": "23.00",
      "high": "23.00",
      "low": "22.50",
      "close": "23.00",
      "average": "22.7812",
      "volume": "2261",
      "turnover": "51508.2",
      "trades": "14"
    },
    {
      "date": "2025-08-08",
      "bid": "22.70",
      "ask": "23.00",
      "open": "22.90",
      "high": "23.00",
      "low": "22.60",
      "close": "22.70",
      "average": "22.8983",
      "volume": "461",
      "turnover": "10556.1",
      "trades": "8"
    },
    {
      "date": "2025-08-11",
      "bid": "23.50",
      "ask": "24.00",
      "open": "23.00",
      "high": "24.00",
      "low": "23.00",
      "close": "23.50",
      "average": "23.4189",
      "volume": "9334",
      "turnover": "218592",
      "trades": "42"
    },
    {
      "date": "2025-08-12",
      "bid": "23.00",
      "ask": "23.20",
      "open": "24.00",
      "high": "24.00",
      "low": "22.90",
      "close": "23.30",
      "average": "23.4425",
      "volume": "7924",
      "turnover": "185758.5",
      "trades": "42"
    },
    {
      "date": "2025-08-13",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.50",
      "low": "22.80",
      "close": "23.00",
      "average": "22.9976",
      "volume": "1689",
      "turnover": "38842.9",
      "trades": "16"
    },
    {
      "date": "2025-08-14",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.80",
      "high": "23.10",
      "low": "22.80",
      "close": "22.80",
      "average": "22.8024",
      "volume": "1227",
      "turnover": "27978.5",
      "trades": "13"
    },
    {
      "date": "2025-08-15",
      "bid": "22.80",
      "ask": "22.90",
      "open": "23.00",
      "high": "23.00",
      "low": "22.90",
      "close": "22.90",
      "average": "22.9185",
      "volume": "1721",
      "turnover": "39442.7",
      "trades": "10"
    },
    {
      "date": "2025-08-18",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.60",
      "high": "22.90",
      "low": "22.60",
      "close": "22.80",
      "average": "22.7773",
      "volume": "343",
      "turnover": "7812.6",
      "trades": "9"
    },
    {
      "date": "2025-08-19",
      "bid": "23.00",
      "ask": "23.20",
      "open": "22.90",
      "high": "23.20",
      "low": "22.80",
      "close": "23.00",
      "average": "22.9978",
      "volume": "1200",
      "turnover": "27597.4",
      "trades": "16"
    },
    {
      "date": "2025-08-20",
      "bid": "22.40",
      "ask": "22.60",
      "open": "22.80",
      "high": "23.30",
      "low": "22.30",
      "close": "22.30",
      "average": "22.6382",
      "volume": "3968",
      "turnover": "89828.5",
      "trades": "24"
    },
    {
      "date": "2025-08-21",
      "bid": "22.40",
      "ask": "23.30",
      "open": "22.90",
      "high": "23.30",
      "low": "22.60",
      "close": "23.30",
      "average": "22.6427",
      "volume": "1916",
      "turnover": "43383.4",
      "trades": "21"
    },
    {
      "date": "2025-08-22",
      "bid": "22.40",
      "ask": "22.60",
      "open": "22.60",
      "high": "23.10",
      "low": "22.40",
      "close": "22.40",
      "average": "22.6371",
      "volume": "8297",
      "turnover": "187820.3",
      "trades": "57"
    },
    {
      "date": "2025-08-25",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.40",
      "high": "22.80",
      "low": "22.40",
      "close": "22.50",
      "average": "22.5041",
      "volume": "8195",
      "turnover": "184421.1",
      "trades": "36"
    },
    {
      "date": "2025-08-26",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.50",
      "high": "22.60",
      "low": "22.40",
      "close": "22.60",
      "average": "22.4699",
      "volume": "9319",
      "turnover": "209397.2",
      "trades": "19"
    },
    {
      "date": "2025-08-27",
      "bid": "22.20",
      "ask": "22.30",
      "open": "22.80",
      "high": "22.80",
      "low": "22.30",
      "close": "22.30",
      "average": "22.4357",
      "volume": "1206",
      "turnover": "27057.5",
      "trades": "25"
    },
    {
      "date": "2025-08-28",
      "bid": "20.00",
      "ask": "20.40",
      "open": "22.30",
      "high": "22.30",
      "low": "19.05",
      "close": "20.40",
      "average": "19.9271",
      "volume": "51855",
      "turnover": "1033321.65",
      "trades": "237"
    },
    {
      "date": "2025-08-29",
      "bid": "19.00",
      "ask": "19.40",
      "open": "20.50",
      "high": "20.50",
      "low": "19.00",
      "close": "19.40",
      "average": "19.4651",
      "volume": "29101",
      "turnover": "566453.45",
      "trades": "159"
    },
    {
      "date": "2025-09-01",
      "bid": "19.30",
      "ask": "19.45",
      "open": "19.50",
      "high": "20.40",
      "low": "19.20",
      "close": "19.30",
      "average": "19.4527",
      "volume": "31626",
      "turnover": "615211.6",
      "trades": "73"
    },
    {
      "date": "2025-09-02",
      "bid": "18.50",
      "ask": "18.65",
      "open": "19.00",
      "high": "19.35",
      "low": "17.75",
      "close": "17.75",
      "average": "18.8819",
      "volume": "26656",
      "turnover": "503314.95",
      "trades": "74"
    },
    {
      "date": "2025-09-03",
      "bid": "18.55",
      "ask": "18.80",
      "open": "18.65",
      "high": "19.00",
      "low": "18.40",
      "close": "18.55",
      "average": "18.8822",
      "volume": "9551",
      "turnover": "180359.23",
      "trades": "62"
    },
    {
      "date": "2025-09-04",
      "bid": "18.90",
      "ask": "19.55",
      "open": "19.00",
      "high": "19.65",
      "low": "18.80",
      "close": "19.55",
      "average": "19.1156",
      "volume": "3747",
      "turnover": "71626.3",
      "trades": "25"
    },
    {
      "date": "2025-09-05",
      "bid": "18.70",
      "ask": "18.90",
      "open": "19.55",
      "high": "19.55",
      "low": "18.60",
      "close": "18.60",
      "average": "19.002",
      "volume": "14580",
      "turnover": "277008.95",
      "trades": "57"
    },
    {
      "date": "2025-09-08",
      "bid": "18.50",
      "ask": "18.85",
      "open": "19.00",
      "high": "19.00",
      "low": "18.40",
      "close": "19.00",
      "average": "18.9451",
      "volume": "15232",
      "turnover": "288571.65",
      "trades": "38"
    },
    {
      "date": "2025-09-09",
      "bid": "18.50",
      "ask": "18.80",
      "open": "18.65",
      "high": "19.00",
      "low": "18.40",
      "close": "18.50",
      "average": "18.42",
      "volume": "114124",
      "turnover": "2102160.2",
      "trades": "35"
    },
    {
      "date": "2025-09-10",
      "bid": "18.35",
      "ask": "18.65",
      "open": "18.80",
      "high": "18.85",
      "low": "18.25",
      "close": "18.50",
      "average": "18.6177",
      "volume": "3299",
      "turnover": "61419.75",
      "trades": "38"
    },
    {
      "date": "2025-09-11",
      "bid": "17.90",
      "ask": "18.25",
      "open": "18.50",
      "high": "18.70",
      "low": "17.80",
      "close": "18.25",
      "average": "18.4393",
      "volume": "3913",
      "turnover": "72153.15",
      "trades": "28"
    },
    {
      "date": "2025-09-12",
      "bid": "18.00",
      "ask": "18.55",
      "open": "18.30",
      "high": "18.35",
      "low": "17.80",
      "close": "18.20",
      "average": "18.2392",
      "volume": "22052",
      "turnover": "402054.51",
      "trades": "39"
    },
    {
      "date": "2025-09-15",
      "bid": "18.60",
      "ask": "18.85",
      "open": "18.00",
      "high": "18.85",
      "low": "17.85",
      "close": "18.60",
      "average": "18.3963",
      "volume": "7770",
      "turnover": "142938.95",
      "trades": "34"
    },
    {
      "date": "2025-09-16",
      "bid": "18.20",
      "ask": "18.85",
      "open": "18.60",
      "high": "18.90",
      "low": "18.10",
      "close": "18.90",
      "average": "18.6714",
      "volume": "1739",
      "turnover": "32469.55",
      "trades": "18"
    },
    {
      "date": "2025-09-17",
      "bid": "18.60",
      "ask": "18.85",
      "open": "18.90",
      "high": "18.90",
      "low": "18.50",
      "close": "18.60",
      "average": "18.8174",
      "volume": "896",
      "turnover": "16861.55",
      "trades": "19"
    },
    {
      "date": "2025-09-18",
      "bid": "17.75",
      "ask": "17.80",
      "open": "18.85",
      "high": "18.85",
      "low": "17.80",
      "close": "17.80",
      "average": "18.0533",
      "volume": "8833",
      "turnover": "159464.8",
      "trades": "45"
    },
    {
      "date": "2025-09-19",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.80",
      "high": "18.25",
      "low": "17.75",
      "close": "17.80",
      "average": "17.8947",
      "volume": "5359",
      "turnover": "95899.05",
      "trades": "40"
    },
    {
      "date": "2025-09-22",
      "bid": "17.85",
      "ask": "18.30",
      "open": "17.70",
      "high": "18.30",
      "low": "17.70",
      "close": "18.00",
      "average": "17.9456",
      "volume": "4621",
      "turnover": "82926.5",
      "trades": "35"
    },
    {
      "date": "2025-09-23",
      "bid": "18.50",
      "ask": "18.75",
      "open": "18.30",
      "high": "18.95",
      "low": "17.90",
      "close": "18.95",
      "average": "18.4651",
      "volume": "9074",
      "turnover": "167583.3",
      "trades": "41"
    },
    {
      "date": "2025-09-24",
      "bid": "18.50",
      "ask": "19.00",
      "open": "18.50",
      "high": "19.00",
      "low": "18.20",
      "close": "19.00",
      "average": "18.7474",
      "volume": "9182",
      "turnover": "172138.95",
      "trades": "66"
    },
    {
      "date": "2025-09-25",
      "bid": "18.00",
      "ask": "18.75",
      "open": "18.95",
      "high": "19.00",
      "low": "17.65",
      "close": "18.00",
      "average": "17.9842",
      "volume": "15174",
      "turnover": "272891.55",
      "trades": "71"
    },
    {
      "date": "2025-09-26",
      "bid": "18.25",
      "ask": "18.35",
      "open": "18.15",
      "high": "18.50",
      "low": "18.10",
      "close": "18.25",
      "average": "18.3795",
      "volume": "1949",
      "turnover": "35821.55",
      "trades": "25"
    },
    {
      "date": "2025-09-29",
      "bid": "17.40",
      "ask": "17.60",
      "open": "18.25",
      "high": "18.25",
      "low": "17.30",
      "close": "17.60",
      "average": "17.5782",
      "volume": "19644",
      "turnover": "345321.33",
      "trades": "76"
    },
    {
      "date": "2025-09-30",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.50",
      "high": "17.80",
      "low": "17.00",
      "close": "17.50",
      "average": "17.3492",
      "volume": "13987",
      "turnover": "242663.4",
      "trades": "71"
    },
    {
      "date": "2025-10-01",
      "bid": "17.50",
      "ask": "17.70",
      "open": "17.15",
      "high": "17.75",
      "low": "17.15",
      "close": "17.60",
      "average": "17.4679",
      "volume": "7046",
      "turnover": "123078.5",
      "trades": "19"
    },
    {
      "date": "2025-10-02",
      "bid": "17.65",
      "ask": "18.00",
      "open": "17.80",
      "high": "18.00",
      "low": "17.60",
      "close": "17.65",
      "average": "17.71",
      "volume": "4460",
      "turnover": "78980.58",
      "trades": "33"
    },
    {
      "date": "2025-10-03",
      "bid": "18.05",
      "ask": "18.45",
      "open": "18.00",
      "high": "18.45",
      "low": "17.75",
      "close": "18.40",
      "average": "18.1449",
      "volume": "5348",
      "turnover": "97038.95",
      "trades": "51"
    },
    {
      "date": "2025-10-06",
      "bid": "18.10",
      "ask": "18.50",
      "open": "18.00",
      "high": "18.60",
      "low": "18.00",
      "close": "18.10",
      "average": "18.1821",
      "volume": "2255",
      "turnover": "41000.7",
      "trades": "36"
    },
    {
      "date": "2025-10-07",
      "bid": "18.10",
      "ask": "18.25",
      "open": "18.10",
      "high": "18.25",
      "low": "18.10",
      "close": "18.25",
      "average": "18.206",
      "volume": "1966",
      "turnover": "35792.95",
      "trades": "19"
    },
    {
      "date": "2025-10-08",
      "bid": "18.35",
      "ask": "18.85",
      "open": "18.10",
      "high": "19.00",
      "low": "18.10",
      "close": "18.40",
      "average": "18.7273",
      "volume": "8043",
      "turnover": "150623.65",
      "trades": "31"
    },
    {
      "date": "2025-10-09",
      "bid": "18.30",
      "ask": "18.90",
      "open": "18.35",
      "high": "18.95",
      "low": "18.15",
      "close": "18.90",
      "average": "18.6107",
      "volume": "4340",
      "turnover": "80733.4",
      "trades": "24"
    },
    {
      "date": "2025-10-10",
      "bid": "18.10",
      "ask": "18.35",
      "open": "19.05",
      "high": "19.20",
      "low": "18.10",
      "close": "18.10",
      "average": "18.2542",
      "volume": "14092",
      "turnover": "257237.5",
      "trades": "37"
    },
    {
      "date": "2025-10-13",
      "bid": "17.95",
      "ask": "18.30",
      "open": "17.55",
      "high": "18.45",
      "low": "17.55",
      "close": "18.30",
      "average": "18.1469",
      "volume": "3035",
      "turnover": "55075.85",
      "trades": "27"
    },
    {
      "date": "2025-10-14",
      "bid": "18.55",
      "ask": "19.05",
      "open": "18.20",
      "high": "19.10",
      "low": "18.00",
      "close": "19.10",
      "average": "18.7361",
      "volume": "4200",
      "turnover": "78691.7",
      "trades": "23"
    },
    {
      "date": "2025-10-15",
      "bid": "18.55",
      "ask": "19.00",
      "open": "19.05",
      "high": "19.20",
      "low": "18.30",
      "close": "18.95",
      "average": "18.7562",
      "volume": "10215",
      "turnover": "191594.5",
      "trades": "42"
    },
    {
      "date": "2025-10-16",
      "bid": "18.80",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.25",
      "low": "18.55",
      "close": "19.00",
      "average": "18.9847",
      "volume": "4111",
      "turnover": "78046.25",
      "trades": "23"
    },
    {
      "date": "2025-10-17",
      "bid": "18.50",
      "ask": "18.95",
      "open": "18.80",
      "high": "19.00",
      "low": "18.35",
      "close": "18.90",
      "average": "18.7782",
      "volume": "4127",
      "turnover": "77497.45",
      "trades": "24"
    },
    {
      "date": "2025-10-20",
      "bid": "18.70",
      "ask": "18.95",
      "open": "19.35",
      "high": "19.35",
      "low": "18.70",
      "close": "18.70",
      "average": "18.9983",
      "volume": "2061",
      "turnover": "39155.4",
      "trades": "14"
    },
    {
      "date": "2025-10-21",
      "bid": "18.75",
      "ask": "18.95",
      "open": "18.70",
      "high": "19.50",
      "low": "18.70",
      "close": "18.80",
      "average": "19.1641",
      "volume": "6874",
      "turnover": "131734.15",
      "trades": "23"
    },
    {
      "date": "2025-10-22",
      "bid": "18.55",
      "ask": "18.90",
      "open": "19.00",
      "high": "19.05",
      "low": "18.50",
      "close": "18.50",
      "average": "18.9526",
      "volume": "6079",
      "turnover": "115212.65",
      "trades": "13"
    },
    {
      "date": "2025-10-23",
      "bid": "18.40",
      "ask": "18.70",
      "open": "18.90",
      "high": "18.90",
      "low": "18.20",
      "close": "18.65",
      "average": "18.3198",
      "volume": "1957",
      "turnover": "35851.9",
      "trades": "13"
    },
    {
      "date": "2025-10-24",
      "bid": "18.00",
      "ask": "18.35",
      "open": "18.70",
      "high": "19.10",
      "low": "17.80",
      "close": "18.35",
      "average": "18.2504",
      "volume": "9818",
      "turnover": "179182.3",
      "trades": "61"
    },
    {
      "date": "2025-10-27",
      "bid": "18.45",
      "ask": "18.80",
      "open": "18.00",
      "high": "19.25",
      "low": "18.00",
      "close": "18.45",
      "average": "18.1734",
      "volume": "5602",
      "turnover": "101807.5",
      "trades": "33"
    },
    {
      "date": "2025-10-28",
      "bid": "18.45",
      "ask": "18.85",
      "open": "18.85",
      "high": "19.40",
      "low": "18.45",
      "close": "18.45",
      "average": "18.7874",
      "volume": "3084",
      "turnover": "57940.45",
      "trades": "21"
    },
    {
      "date": "2025-10-29",
      "bid": "18.60",
      "ask": "18.75",
      "open": "18.45",
      "high": "18.85",
      "low": "18.40",
      "close": "18.80",
      "average": "18.4429",
      "volume": "3730",
      "turnover": "68791.9",
      "trades": "8"
    },
    {
      "date": "2025-10-30",
      "bid": "18.10",
      "ask": "18.45",
      "open": "18.80",
      "high": "19.00",
      "low": "18.10",
      "close": "18.45",
      "average": "18.4365",
      "volume": "3078",
      "turnover": "56747.55",
      "trades": "29"
    },
    {
      "date": "2025-10-31",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.25",
      "high": "18.75",
      "low": "18.25",
      "close": "18.30",
      "average": "18.3533",
      "volume": "514",
      "turnover": "9433.6",
      "trades": "12"
    },
    {
      "date": "2025-11-03",
      "bid": "17.90",
      "ask": "18.15",
      "open": "18.30",
      "high": "18.45",
      "low": "17.65",
      "close": "18.00",
      "average": "18.0614",
      "volume": "2514",
      "turnover": "45406.3",
      "trades": "16"
    },
    {
      "date": "2025-11-04",
      "bid": "18.10",
      "ask": "18.45",
      "open": "18.15",
      "high": "18.50",
      "low": "17.80",
      "close": "18.45",
      "average": "18.0588",
      "volume": "6746",
      "turnover": "121824.95",
      "trades": "31"
    },
    {
      "date": "2025-11-05",
      "bid": "18.05",
      "ask": "18.45",
      "open": "18.15",
      "high": "18.40",
      "low": "18.00",
      "close": "18.40",
      "average": "18.2205",
      "volume": "3777",
      "turnover": "68818.8",
      "trades": "29"
    },
    {
      "date": "2025-11-06",
      "bid": "18.10",
      "ask": "18.30",
      "open": "18.30",
      "high": "18.40",
      "low": "18.00",
      "close": "18.05",
      "average": "18.2081",
      "volume": "2564",
      "turnover": "46685.5",
      "trades": "17"
    },
    {
      "date": "2025-11-07",
      "bid": "18.05",
      "ask": "18.30",
      "open": "18.50",
      "high": "18.70",
      "low": "18.05",
      "close": "18.30",
      "average": "18.4376",
      "volume": "28536",
      "turnover": "526136.25",
      "trades": "35"
    },
    {
      "date": "2025-11-10",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.00",
      "high": "18.65",
      "low": "17.90",
      "close": "17.90",
      "average": "18.0387",
      "volume": "7332",
      "turnover": "132259.65",
      "trades": "27"
    },
    {
      "date": "2025-11-11",
      "bid": "17.80",
      "ask": "18.15",
      "open": "18.65",
      "high": "18.65",
      "low": "17.75",
      "close": "17.80",
      "average": "18.0513",
      "volume": "3762",
      "turnover": "67908.85",
      "trades": "22"
    },
    {
      "date": "2025-11-12",
      "bid": "17.95",
      "ask": "18.10",
      "open": "17.80",
      "high": "18.35",
      "low": "17.50",
      "close": "17.80",
      "average": "17.7583",
      "volume": "10697",
      "turnover": "189960.65",
      "trades": "40"
    },
    {
      "date": "2025-11-13",
      "bid": "16.70",
      "ask": "17.00",
      "open": "17.60",
      "high": "17.90",
      "low": "16.05",
      "close": "17.00",
      "average": "17.1427",
      "volume": "14195",
      "turnover": "243340.75",
      "trades": "81"
    },
    {
      "date": "2025-11-14",
      "bid": "17.15",
      "ask": "17.35",
      "open": "17.00",
      "high": "18.35",
      "low": "17.00",
      "close": "17.15",
      "average": "17.594",
      "volume": "7560",
      "turnover": "133010.7",
      "trades": "43"
    },
    {
      "date": "2025-11-17",
      "bid": "16.70",
      "ask": "17.00",
      "open": "17.35",
      "high": "17.35",
      "low": "16.50",
      "close": "17.00",
      "average": "16.7685",
      "volume": "12994",
      "turnover": "217890.4",
      "trades": "70"
    },
    {
      "date": "2025-11-18",
      "bid": "16.70",
      "ask": "17.25",
      "open": "16.70",
      "high": "17.60",
      "low": "16.60",
      "close": "17.25",
      "average": "16.834",
      "volume": "646",
      "turnover": "10874.75",
      "trades": "18"
    },
    {
      "date": "2025-11-19",
      "bid": "16.75",
      "ask": "17.00",
      "open": "16.65",
      "high": "17.00",
      "low": "16.65",
      "close": "16.75",
      "average": "16.7787",
      "volume": "2652",
      "turnover": "44497.1",
      "trades": "14"
    },
    {
      "date": "2025-11-20",
      "bid": "17.10",
      "ask": "17.30",
      "open": "17.05",
      "high": "17.40",
      "low": "17.05",
      "close": "17.30",
      "average": "17.2975",
      "volume": "4388",
      "turnover": "75893.03",
      "trades": "18"
    },
    {
      "date": "2025-11-21",
      "bid": "17.05",
      "ask": "17.35",
      "open": "17.30",
      "high": "17.30",
      "low": "17.05",
      "close": "17.25",
      "average": "17.2509",
      "volume": "1279",
      "turnover": "22063.85",
      "trades": "13"
    },
    {
      "date": "2025-11-24",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.35",
      "high": "17.45",
      "low": "17.05",
      "close": "17.20",
      "average": "17.1829",
      "volume": "1324",
      "turnover": "22750.1",
      "trades": "14"
    },
    {
      "date": "2025-11-25",
      "bid": "17.00",
      "ask": "17.25",
      "open": "17.20",
      "high": "17.70",
      "low": "17.00",
      "close": "17.05",
      "average": "17.07",
      "volume": "2386",
      "turnover": "40728.95",
      "trades": "19"
    },
    {
      "date": "2025-11-26",
      "bid": "16.80",
      "ask": "17.30",
      "open": "17.65",
      "high": "17.65",
      "low": "16.65",
      "close": "17.30",
      "average": "17.1159",
      "volume": "5208",
      "turnover": "89139.35",
      "trades": "31"
    },
    {
      "date": "2025-11-27",
      "bid": "16.90",
      "ask": "17.10",
      "open": "16.75",
      "high": "17.25",
      "low": "16.60",
      "close": "16.85",
      "average": "16.7913",
      "volume": "4644",
      "turnover": "77978.6",
      "trades": "43"
    },
    {
      "date": "2025-11-28",
      "bid": "17.05",
      "ask": "17.15",
      "open": "17.50",
      "high": "17.50",
      "low": "16.90",
      "close": "17.15",
      "average": "17.3873",
      "volume": "4480",
      "turnover": "77895.15",
      "trades": "33"
    },
    {
      "date": "2025-12-01",
      "bid": "16.80",
      "ask": "16.95",
      "open": "17.15",
      "high": "17.30",
      "low": "16.60",
      "close": "16.95",
      "average": "16.8914",
      "volume": "3138",
      "turnover": "53005.2",
      "trades": "26"
    },
    {
      "date": "2025-12-02",
      "bid": "17.00",
      "ask": "17.20",
      "open": "16.85",
      "high": "17.25",
      "low": "16.50",
      "close": "17.00",
      "average": "16.7637",
      "volume": "2275",
      "turnover": "38137.4",
      "trades": "21"
    },
    {
      "date": "2025-12-03",
      "bid": "16.90",
      "ask": "17.05",
      "open": "16.95",
      "high": "17.20",
      "low": "16.85",
      "close": "17.10",
      "average": "16.9684",
      "volume": "2533",
      "turnover": "42981",
      "trades": "15"
    },
    {
      "date": "2025-12-04",
      "bid": "16.70",
      "ask": "16.90",
      "open": "16.45",
      "high": "17.00",
      "low": "16.00",
      "close": "16.90",
      "average": "16.3541",
      "volume": "2013",
      "turnover": "32920.75",
      "trades": "22"
    },
    {
      "date": "2025-12-05",
      "bid": "16.25",
      "ask": "16.75",
      "open": "16.85",
      "high": "16.90",
      "low": "16.10",
      "close": "16.70",
      "average": "16.4946",
      "volume": "6233",
      "turnover": "102810.6",
      "trades": "35"
    },
    {
      "date": "2025-12-08",
      "bid": "16.30",
      "ask": "16.45",
      "open": "16.25",
      "high": "16.90",
      "low": "16.25",
      "close": "16.50",
      "average": "16.53",
      "volume": "3943",
      "turnover": "65177.85",
      "trades": "27"
    },
    {
      "date": "2025-12-09",
      "bid": "16.45",
      "ask": "16.90",
      "open": "16.30",
      "high": "17.10",
      "low": "16.30",
      "close": "16.90",
      "average": "16.9388",
      "volume": "7733",
      "turnover": "130987.95",
      "trades": "20"
    },
    {
      "date": "2025-12-10",
      "bid": "16.65",
      "ask": "16.90",
      "open": "16.80",
      "high": "16.90",
      "low": "16.40",
      "close": "16.90",
      "average": "16.7597",
      "volume": "2172",
      "turnover": "36402.15",
      "trades": "16"
    },
    {
      "date": "2025-12-11",
      "bid": "16.40",
      "ask": "16.75",
      "open": "16.65",
      "high": "17.05",
      "low": "16.50",
      "close": "16.75",
      "average": "16.6867",
      "volume": "2801",
      "turnover": "46739.4",
      "trades": "27"
    },
    {
      "date": "2025-12-12",
      "bid": "16.35",
      "ask": "16.70",
      "open": "16.35",
      "high": "16.95",
      "low": "16.25",
      "close": "16.35",
      "average": "16.5569",
      "volume": "3314",
      "turnover": "54869.45",
      "trades": "18"
    },
    {
      "date": "2025-12-15",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.30",
      "high": "16.65",
      "low": "16.30",
      "close": "16.65",
      "average": "16.5676",
      "volume": "3004",
      "turnover": "49768.95",
      "trades": "12"
    },
    {
      "date": "2025-12-16",
      "bid": "16.40",
      "ask": "16.65",
      "open": "16.60",
      "high": "16.75",
      "low": "16.25",
      "close": "16.40",
      "average": "16.5826",
      "volume": "1449",
      "turnover": "24028.15",
      "trades": "20"
    },
    {
      "date": "2025-12-17",
      "bid": "16.25",
      "ask": "16.45",
      "open": "16.25",
      "high": "16.60",
      "low": "16.00",
      "close": "16.25",
      "average": "16.1578",
      "volume": "3179",
      "turnover": "51365.5",
      "trades": "26"
    },
    {
      "date": "2025-12-18",
      "bid": "16.15",
      "ask": "16.20",
      "open": "16.00",
      "high": "16.25",
      "low": "15.80",
      "close": "16.10",
      "average": "15.9779",
      "volume": "5379",
      "turnover": "85945.15",
      "trades": "48"
    },
    {
      "date": "2025-12-19",
      "bid": "16.00",
      "ask": "16.30",
      "open": "15.80",
      "high": "16.55",
      "low": "15.80",
      "close": "16.00",
      "average": "16.0251",
      "volume": "6485",
      "turnover": "103922.6",
      "trades": "37"
    },
    {
      "date": "2025-12-22",
      "bid": "16.00",
      "ask": "16.15",
      "open": "16.05",
      "high": "16.20",
      "low": "15.95",
      "close": "16.00",
      "average": "16.0545",
      "volume": "3785",
      "turnover": "60766.4",
      "trades": "28"
    },
    {
      "date": "2025-12-23",
      "bid": "16.15",
      "ask": "16.45",
      "open": "15.95",
      "high": "16.20",
      "low": "15.90",
      "close": "16.15",
      "average": "16.10",
      "volume": "2979",
      "turnover": "47961.85",
      "trades": "34"
    },
    {
      "date": "2025-12-29",
      "bid": "16.75",
      "ask": "17.05",
      "open": "16.10",
      "high": "17.35",
      "low": "16.10",
      "close": "17.05",
      "average": "16.6593",
      "volume": "10870",
      "turnover": "181086.05",
      "trades": "59"
    },
    {
      "date": "2025-12-30",
      "bid": "16.90",
      "ask": "17.10",
      "open": "17.10",
      "high": "17.10",
      "low": "16.85",
      "close": "16.85",
      "average": "17.0231",
      "volume": "1148",
      "turnover": "19542.5",
      "trades": "19"
    },
    {
      "date": "2026-01-02",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.90",
      "high": "17.10",
      "low": "16.35",
      "close": "16.95",
      "average": "16.9032",
      "volume": "3031",
      "turnover": "51233.5",
      "trades": "31"
    },
    {
      "date": "2026-01-05",
      "bid": "16.75",
      "ask": "16.80",
      "open": "16.75",
      "high": "16.80",
      "low": "16.55",
      "close": "16.80",
      "average": "16.7697",
      "volume": "1831",
      "turnover": "30705.25",
      "trades": "28"
    },
    {
      "date": "2026-01-07",
      "bid": "16.75",
      "ask": "16.90",
      "open": "16.00",
      "high": "16.90",
      "low": "16.00",
      "close": "16.90",
      "average": "16.3282",
      "volume": "14847",
      "turnover": "242425",
      "trades": "76"
    },
    {
      "date": "2026-01-08",
      "bid": "17.25",
      "ask": "17.30",
      "open": "17.10",
      "high": "17.60",
      "low": "17.10",
      "close": "17.25",
      "average": "17.3568",
      "volume": "7595",
      "turnover": "131825.2",
      "trades": "40"
    },
    {
      "date": "2026-01-09",
      "bid": "18.00",
      "ask": "18.25",
      "open": "17.70",
      "high": "18.90",
      "low": "17.50",
      "close": "18.00",
      "average": "18.3831",
      "volume": "22799",
      "turnover": "419115.4",
      "trades": "94"
    },
    {
      "date": "2026-01-12",
      "bid": "19.70",
      "ask": "20.00",
      "open": "18.30",
      "high": "21.00",
      "low": "18.25",
      "close": "20.00",
      "average": "19.3085",
      "volume": "37783",
      "turnover": "729534.85",
      "trades": "164"
    },
    {
      "date": "2026-01-13",
      "bid": "19.25",
      "ask": "19.65",
      "open": "20.00",
      "high": "20.00",
      "low": "19.15",
      "close": "19.15",
      "average": "19.6514",
      "volume": "5117",
      "turnover": "100556.1",
      "trades": "77"
    },
    {
      "date": "2026-01-14",
      "bid": "18.85",
      "ask": "19.20",
      "open": "19.15",
      "high": "19.75",
      "low": "18.55",
      "close": "19.35",
      "average": "19.0014",
      "volume": "3677",
      "turnover": "69942.05",
      "trades": "31"
    },
    {
      "date": "2026-01-15",
      "bid": "19.20",
      "ask": "19.35",
      "open": "19.35",
      "high": "19.35",
      "low": "18.90",
      "close": "19.20",
      "average": "19.1759",
      "volume": "2926",
      "turnover": "56108.8",
      "trades": "30"
    },
    {
      "date": "2026-01-16",
      "bid": "18.85",
      "ask": "19.40",
      "open": "19.35",
      "high": "19.40",
      "low": "18.90",
      "close": "19.40",
      "average": "19.2763",
      "volume": "4950",
      "turnover": "95417.65",
      "trades": "31"
    },
    {
      "date": "2026-01-19",
      "bid": "18.70",
      "ask": "19.25",
      "open": "18.80",
      "high": "19.40",
      "low": "18.60",
      "close": "18.80",
      "average": "18.8698",
      "volume": "2851",
      "turnover": "53797.75",
      "trades": "29"
    },
    {
      "date": "2026-01-20",
      "bid": "19.75",
      "ask": "20.30",
      "open": "19.30",
      "high": "20.80",
      "low": "18.65",
      "close": "20.30",
      "average": "19.8947",
      "volume": "14397",
      "turnover": "286421.7",
      "trades": "67"
    },
    {
      "date": "2026-01-21",
      "bid": "19.75",
      "ask": "19.80",
      "open": "20.30",
      "high": "20.50",
      "low": "19.50",
      "close": "19.80",
      "average": "20.2579",
      "volume": "5967",
      "turnover": "120879",
      "trades": "32"
    },
    {
      "date": "2026-01-22",
      "bid": "19.50",
      "ask": "20.00",
      "open": "19.80",
      "high": "20.40",
      "low": "19.55",
      "close": "20.00",
      "average": "19.7553",
      "volume": "1412",
      "turnover": "27894.5",
      "trades": "21"
    },
    {
      "date": "2026-01-23",
      "bid": "19.15",
      "ask": "19.45",
      "open": "20.00",
      "high": "20.10",
      "low": "19.00",
      "close": "19.45",
      "average": "19.2766",
      "volume": "11185",
      "turnover": "215608.3",
      "trades": "73"
    },
    {
      "date": "2026-01-26",
      "bid": "19.75",
      "ask": "20.50",
      "open": "19.45",
      "high": "19.95",
      "low": "19.00",
      "close": "19.80",
      "average": "19.4828",
      "volume": "8499",
      "turnover": "165584.05",
      "trades": "48"
    },
    {
      "date": "2026-01-27",
      "bid": "19.05",
      "ask": "19.70",
      "open": "19.70",
      "high": "19.75",
      "low": "19.20",
      "close": "19.70",
      "average": "19.3689",
      "volume": "3217",
      "turnover": "62309.75",
      "trades": "34"
    },
    {
      "date": "2026-01-28",
      "bid": "19.10",
      "ask": "19.35",
      "open": "19.55",
      "high": "20.40",
      "low": "19.10",
      "close": "19.30",
      "average": "19.2027",
      "volume": "4927",
      "turnover": "94611.8",
      "trades": "36"
    },
    {
      "date": "2026-01-29",
      "bid": "19.15",
      "ask": "19.25",
      "open": "19.25",
      "high": "19.30",
      "low": "19.25",
      "close": "19.25",
      "average": "19.2528",
      "volume": "1737",
      "turnover": "33442.15",
      "trades": "13"
    },
    {
      "date": "2026-01-30",
      "bid": "19.15",
      "ask": "19.35",
      "open": "19.15",
      "high": "19.50",
      "low": "19.00",
      "close": "19.35",
      "average": "19.2208",
      "volume": "3325",
      "turnover": "63909.2",
      "trades": "32"
    },
    {
      "date": "2026-02-02",
      "bid": "19.30",
      "ask": "19.95",
      "open": "20.00",
      "high": "20.20",
      "low": "18.50",
      "close": "19.95",
      "average": "19.614",
      "volume": "6195",
      "turnover": "121508.9",
      "trades": "42"
    },
    {
      "date": "2026-02-03",
      "bid": "19.50",
      "ask": "19.75",
      "open": "19.95",
      "high": "19.95",
      "low": "19.30",
      "close": "19.75",
      "average": "19.6002",
      "volume": "2084",
      "turnover": "40846.9",
      "trades": "26"
    },
    {
      "date": "2026-02-04",
      "bid": "19.30",
      "ask": "19.70",
      "open": "19.70",
      "high": "19.75",
      "low": "19.20",
      "close": "19.70",
      "average": "19.5884",
      "volume": "2734",
      "turnover": "53554.55",
      "trades": "29"
    },
    {
      "date": "2026-02-05",
      "bid": "19.30",
      "ask": "19.45",
      "open": "19.30",
      "high": "19.60",
      "low": "18.85",
      "close": "19.60",
      "average": "19.126",
      "volume": "2367",
      "turnover": "45271.35",
      "trades": "24"
    },
    {
      "date": "2026-02-06",
      "bid": "19.80",
      "ask": "19.95",
      "open": "19.60",
      "high": "20.10",
      "low": "19.10",
      "close": "19.80",
      "average": "19.6356",
      "volume": "10290",
      "turnover": "202050.25",
      "trades": "35"
    },
    {
      "date": "2026-02-09",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.50",
      "low": "20.00",
      "close": "20.00",
      "average": "20.3292",
      "volume": "6789",
      "turnover": "138014.9",
      "trades": "38"
    },
    {
      "date": "2026-02-10",
      "bid": "19.60",
      "ask": "20.00",
      "open": "20.40",
      "high": "20.40",
      "low": "20.00",
      "close": "20.10",
      "average": "20.1016",
      "volume": "3454",
      "turnover": "69430.8",
      "trades": "20"
    },
    {
      "date": "2026-02-11",
      "bid": "19.55",
      "ask": "20.00",
      "open": "20.30",
      "high": "20.30",
      "low": "20.00",
      "close": "20.00",
      "average": "20.1042",
      "volume": "2213",
      "turnover": "44490.5",
      "trades": "20"
    },
    {
      "date": "2026-02-12",
      "bid": "19.50",
      "ask": "19.80",
      "open": "20.00",
      "high": "20.00",
      "low": "19.45",
      "close": "19.55",
      "average": "19.6022",
      "volume": "1624",
      "turnover": "31833.9",
      "trades": "18"
    },
    {
      "date": "2026-02-13",
      "bid": "19.55",
      "ask": "19.90",
      "open": "19.55",
      "high": "19.95",
      "low": "19.50",
      "close": "19.90",
      "average": "19.8557",
      "volume": "1015",
      "turnover": "20153.55",
      "trades": "15"
    },
    {
      "date": "2026-02-16",
      "bid": "19.70",
      "ask": "19.90",
      "open": "19.90",
      "high": "19.90",
      "low": "19.70",
      "close": "19.90",
      "average": "19.8737",
      "volume": "4141",
      "turnover": "82297.1",
      "trades": "18"
    },
    {
      "date": "2026-02-17",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.90",
      "high": "20.00",
      "low": "19.90",
      "close": "20.00",
      "average": "19.9625",
      "volume": "3028",
      "turnover": "60446.6",
      "trades": "17"
    },
    {
      "date": "2026-02-18",
      "bid": "19.10",
      "ask": "19.70",
      "open": "20.00",
      "high": "20.00",
      "low": "18.80",
      "close": "19.10",
      "average": "19.0729",
      "volume": "10985",
      "turnover": "209515.6",
      "trades": "28"
    },
    {
      "date": "2026-02-19",
      "bid": "19.50",
      "ask": "19.85",
      "open": "19.40",
      "high": "20.00",
      "low": "19.35",
      "close": "19.35",
      "average": "19.7106",
      "volume": "4928",
      "turnover": "97133.65",
      "trades": "32"
    },
    {
      "date": "2026-02-20",
      "bid": "18.05",
      "ask": "18.20",
      "open": "19.20",
      "high": "19.20",
      "low": "17.20",
      "close": "17.90",
      "average": "18.4596",
      "volume": "12040",
      "turnover": "222254",
      "trades": "112"
    },
    {
      "date": "2026-02-23",
      "bid": "18.10",
      "ask": "18.35",
      "open": "18.20",
      "high": "18.65",
      "low": "18.00",
      "close": "18.05",
      "average": "18.2609",
      "volume": "6990",
      "turnover": "127643.95",
      "trades": "42"
    },
    {
      "date": "2026-02-24",
      "bid": "18.10",
      "ask": "18.35",
      "open": "18.35",
      "high": "18.40",
      "low": "18.05",
      "close": "18.20",
      "average": "18.1636",
      "volume": "571",
      "turnover": "10371.4",
      "trades": "13"
    },
    {
      "date": "2026-02-25",
      "bid": "17.90",
      "ask": "18.45",
      "open": "17.90",
      "high": "18.95",
      "low": "17.90",
      "close": "18.00",
      "average": "18.158",
      "volume": "2148",
      "turnover": "39003.3",
      "trades": "28"
    },
    {
      "date": "2026-02-26",
      "bid": "17.40",
      "ask": "17.80",
      "open": "17.90",
      "high": "18.30",
      "low": "17.30",
      "close": "17.80",
      "average": "17.7092",
      "volume": "6169",
      "turnover": "109248.3",
      "trades": "37"
    },
    {
      "date": "2026-02-27",
      "bid": "16.60",
      "ask": "16.90",
      "open": "16.95",
      "high": "17.70",
      "low": "16.50",
      "close": "16.95",
      "average": "16.7265",
      "volume": "26191",
      "turnover": "438082.85",
      "trades": "82"
    },
    {
      "date": "2026-03-02",
      "bid": "15.85",
      "ask": "16.05",
      "open": "16.50",
      "high": "16.50",
      "low": "15.80",
      "close": "15.80",
      "average": "16.0675",
      "volume": "6363",
      "turnover": "102274.3",
      "trades": "54"
    },
    {
      "date": "2026-03-03",
      "bid": "15.55",
      "ask": "16.20",
      "open": "16.00",
      "high": "16.00",
      "low": "15.05",
      "close": "15.55",
      "average": "15.4955",
      "volume": "4990",
      "turnover": "77322.55",
      "trades": "26"
    },
    {
      "date": "2026-03-04",
      "bid": "18.05",
      "ask": "18.50",
      "open": "16.25",
      "high": "18.70",
      "low": "16.25",
      "close": "18.50",
      "average": "17.7149",
      "volume": "20963",
      "turnover": "371356.7",
      "trades": "66"
    },
    {
      "date": "2026-03-05",
      "bid": "19.40",
      "ask": "19.45",
      "open": "19.00",
      "high": "19.50",
      "low": "19.00",
      "close": "19.40",
      "average": "19.1105",
      "volume": "10978",
      "turnover": "209795.55",
      "trades": "58"
    },
    {
      "date": "2026-03-06",
      "bid": "18.35",
      "ask": "19.00",
      "open": "19.40",
      "high": "19.40",
      "low": "17.70",
      "close": "19.30",
      "average": "19.2177",
      "volume": "4193",
      "turnover": "80579.65",
      "trades": "18"
    },
    {
      "date": "2026-03-09",
      "bid": "17.55",
      "ask": "18.50",
      "open": "18.35",
      "high": "18.60",
      "low": "16.50",
      "close": "18.00",
      "average": "17.4628",
      "volume": "26708",
      "turnover": "466341.95",
      "trades": "41"
    },
    {
      "date": "2026-03-10",
      "bid": "18.30",
      "ask": "19.05",
      "open": "17.55",
      "high": "18.45",
      "low": "17.30",
      "close": "18.45",
      "average": "17.7739",
      "volume": "2311",
      "turnover": "41075.45",
      "trades": "21"
    },
    {
      "date": "2026-03-11",
      "bid": "17.30",
      "ask": "18.80",
      "open": "19.05",
      "high": "19.05",
      "low": "18.00",
      "close": "18.00",
      "average": "18.8022",
      "volume": "1845",
      "turnover": "34634.25",
      "trades": "23"
    },
    {
      "date": "2026-03-12",
      "bid": "19.25",
      "ask": "19.40",
      "open": "19.05",
      "high": "19.50",
      "low": "19.00",
      "close": "19.50",
      "average": "19.1899",
      "volume": "7623",
      "turnover": "146354.48",
      "trades": "52"
    },
    {
      "date": "2026-03-13",
      "bid": "18.60",
      "ask": "19.55",
      "open": "19.45",
      "high": "19.90",
      "low": "18.40",
      "close": "18.70",
      "average": "19.4754",
      "volume": "9233",
      "turnover": "179815.95",
      "trades": "45"
    },
    {
      "date": "2026-03-16",
      "bid": "19.05",
      "ask": "19.80",
      "open": "18.60",
      "high": "19.85",
      "low": "18.45",
      "close": "19.05",
      "average": "18.7824",
      "volume": "1515",
      "turnover": "28431.13",
      "trades": "20"
    },
    {
      "date": "2026-03-17",
      "bid": "19.05",
      "ask": "19.70",
      "open": "19.80",
      "high": "19.80",
      "low": "18.50",
      "close": "19.70",
      "average": "19.3694",
      "volume": "1821",
      "turnover": "35271.65",
      "trades": "22"
    },
    {
      "date": "2026-03-18",
      "bid": "19.00",
      "ask": "19.65",
      "open": "19.70",
      "high": "19.70",
      "low": "19.00",
      "close": "19.00",
      "average": "19.1043",
      "volume": "910",
      "turnover": "17384.95",
      "trades": "29"
    },
    {
      "date": "2026-03-19",
      "bid": "18.05",
      "ask": "18.85",
      "open": "19.00",
      "high": "19.25",
      "low": "18.05",
      "close": "18.15",
      "average": "18.6554",
      "volume": "6697",
      "turnover": "124935.1",
      "trades": "30"
    },
    {
      "date": "2026-03-20",
      "bid": "18.20",
      "ask": "18.25",
      "open": "18.90",
      "high": "19.80",
      "low": "18.20",
      "close": "18.20",
      "average": "19.1146",
      "volume": "3270",
      "turnover": "62504.6",
      "trades": "22"
    },
    {
      "date": "2026-03-23",
      "bid": "18.00",
      "ask": "19.40",
      "open": "18.25",
      "high": "18.25",
      "low": "17.80",
      "close": "18.05",
      "average": "18.0901",
      "volume": "1690",
      "turnover": "30572.3",
      "trades": "20"
    },
    {
      "date": "2026-03-24",
      "bid": "17.20",
      "ask": "17.95",
      "open": "17.95",
      "high": "18.05",
      "low": "17.95",
      "close": "17.95",
      "average": "17.9984",
      "volume": "1521",
      "turnover": "27375.55",
      "trades": "12"
    },
    {
      "date": "2026-03-25",
      "bid": "18.15",
      "ask": "18.70",
      "open": "18.05",
      "high": "19.60",
      "low": "17.55",
      "close": "18.70",
      "average": "18.624",
      "volume": "400",
      "turnover": "7449.6",
      "trades": "19"
    },
    {
      "date": "2026-03-26",
      "bid": "18.15",
      "ask": "18.90",
      "open": "18.40",
      "high": "18.95",
      "low": "18.40",
      "close": "18.90",
      "average": "18.7616",
      "volume": "722",
      "turnover": "13545.9",
      "trades": "13"
    },
    {
      "date": "2026-03-27",
      "bid": "19.00",
      "ask": "19.60",
      "open": "18.15",
      "high": "19.60",
      "low": "18.15",
      "close": "19.00",
      "average": "19.2565",
      "volume": "1072",
      "turnover": "20643",
      "trades": "18"
    },
    {
      "date": "2026-03-30",
      "bid": "18.60",
      "ask": "19.20",
      "open": "19.60",
      "high": "19.60",
      "low": "18.35",
      "close": "19.20",
      "average": "19.2236",
      "volume": "1491",
      "turnover": "28662.4",
      "trades": "16"
    },
    {
      "date": "2026-03-31",
      "bid": "18.80",
      "ask": "18.90",
      "open": "18.60",
      "high": "19.50",
      "low": "18.55",
      "close": "18.90",
      "average": "18.8681",
      "volume": "623",
      "turnover": "11754.85",
      "trades": "16"
    },
    {
      "date": "2026-04-01",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.00",
      "high": "19.40",
      "low": "19.00",
      "close": "19.20",
      "average": "19.2949",
      "volume": "1455",
      "turnover": "28074.1",
      "trades": "19"
    },
    {
      "date": "2026-04-02",
      "bid": "18.90",
      "ask": "19.30",
      "open": "19.30",
      "high": "19.40",
      "low": "19.30",
      "close": "19.30",
      "average": "19.3005",
      "volume": "1111",
      "turnover": "21442.8",
      "trades": "7"
    },
    {
      "date": "2026-04-07",
      "bid": "18.90",
      "ask": "19.00",
      "open": "19.30",
      "high": "19.30",
      "low": "18.90",
      "close": "19.00",
      "average": "19.0484",
      "volume": "2334",
      "turnover": "44458.85",
      "trades": "25"
    },
    {
      "date": "2026-04-08",
      "bid": "19.00",
      "ask": "19.20",
      "open": "19.00",
      "high": "19.40",
      "low": "18.85",
      "close": "19.20",
      "average": "18.9534",
      "volume": "2028",
      "turnover": "38437.45",
      "trades": "19"
    },
    {
      "date": "2026-04-09",
      "bid": "19.05",
      "ask": "19.25",
      "open": "18.95",
      "high": "19.05",
      "low": "18.95",
      "close": "19.00",
      "average": "18.9978",
      "volume": "1378",
      "turnover": "26178.9",
      "trades": "15"
    },
    {
      "date": "2026-04-10",
      "bid": "18.90",
      "ask": "19.20",
      "open": "18.80",
      "high": "19.30",
      "low": "18.80",
      "close": "19.20",
      "average": "19.0117",
      "volume": "2420",
      "turnover": "46008.25",
      "trades": "13"
    },
    {
      "date": "2026-04-13",
      "bid": "19.00",
      "ask": "19.05",
      "open": "19.35",
      "high": "19.35",
      "low": "18.90",
      "close": "19.00",
      "average": "19.1869",
      "volume": "1387",
      "turnover": "26612.25",
      "trades": "18"
    },
    {
      "date": "2026-04-14",
      "bid": "18.80",
      "ask": "18.85",
      "open": "19.00",
      "high": "19.20",
      "low": "18.65",
      "close": "18.85",
      "average": "18.9359",
      "volume": "1698",
      "turnover": "32153.2",
      "trades": "16"
    },
    {
      "date": "2026-04-15",
      "bid": "19.20",
      "ask": "19.60",
      "open": "19.00",
      "high": "19.60",
      "low": "18.60",
      "close": "19.20",
      "average": "19.3055",
      "volume": "8217",
      "turnover": "158633.1",
      "trades": "26"
    },
    {
      "date": "2026-04-16",
      "bid": "19.50",
      "ask": "19.75",
      "open": "19.60",
      "high": "20.10",
      "low": "19.40",
      "close": "19.50",
      "average": "19.717",
      "volume": "8760",
      "turnover": "172721.25",
      "trades": "24"
    },
    {
      "date": "2026-04-17",
      "bid": "19.80",
      "ask": "20.10",
      "open": "19.75",
      "high": "20.40",
      "low": "19.50",
      "close": "19.75",
      "average": "19.677",
      "volume": "12183",
      "turnover": "239724.45",
      "trades": "42"
    },
    {
      "date": "2026-04-20",
      "bid": "20.40",
      "ask": "20.50",
      "open": "19.75",
      "high": "20.40",
      "low": "19.35",
      "close": "20.40",
      "average": "19.8534",
      "volume": "5538",
      "turnover": "109948",
      "trades": "20"
    },
    {
      "date": "2026-04-21",
      "bid": "19.70",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.80",
      "low": "20.00",
      "close": "20.40",
      "average": "20.2717",
      "volume": "3574",
      "turnover": "72451.1",
      "trades": "22"
    },
    {
      "date": "2026-04-22",
      "bid": "19.75",
      "ask": "19.95",
      "open": "19.70",
      "high": "19.90",
      "low": "19.70",
      "close": "19.90",
      "average": "19.8356",
      "volume": "4570",
      "turnover": "90648.8",
      "trades": "14"
    },
    {
      "date": "2026-04-23",
      "bid": "19.90",
      "ask": "20.10",
      "open": "19.90",
      "high": "19.90",
      "low": "19.90",
      "close": "19.90",
      "average": "19.90",
      "volume": "1592",
      "turnover": "31680.8",
      "trades": "7"
    },
    {
      "date": "2026-04-24",
      "bid": "19.05",
      "ask": "19.65",
      "open": "19.35",
      "high": "19.80",
      "low": "19.00",
      "close": "19.75",
      "average": "19.577",
      "volume": "11587",
      "turnover": "226838.75",
      "trades": "19"
    },
    {
      "date": "2026-04-27",
      "bid": "18.90",
      "ask": "19.10",
      "open": "19.60",
      "high": "19.60",
      "low": "18.90",
      "close": "18.90",
      "average": "19.1294",
      "volume": "1382",
      "turnover": "26436.8",
      "trades": "19"
    },
    {
      "date": "2026-04-28",
      "bid": "17.65",
      "ask": "18.25",
      "open": "18.85",
      "high": "19.20",
      "low": "17.80",
      "close": "18.15",
      "average": "18.1872",
      "volume": "14609",
      "turnover": "265697.5",
      "trades": "43"
    },
    {
      "date": "2026-04-29",
      "bid": "17.60",
      "ask": "17.95",
      "open": "18.15",
      "high": "18.15",
      "low": "17.50",
      "close": "17.95",
      "average": "17.8843",
      "volume": "1280",
      "turnover": "22891.95",
      "trades": "19"
    },
    {
      "date": "2026-04-30",
      "bid": "18.00",
      "ask": "18.45",
      "open": "18.05",
      "high": "18.45",
      "low": "18.00",
      "close": "18.45",
      "average": "18.0197",
      "volume": "1004",
      "turnover": "18091.75",
      "trades": "5"
    },
    {
      "date": "2026-05-04",
      "bid": "19.30",
      "ask": "20.00",
      "open": "19.10",
      "high": "20.10",
      "low": "18.60",
      "close": "20.00",
      "average": "19.2684",
      "volume": "31291",
      "turnover": "602926.75",
      "trades": "52"
    },
    {
      "date": "2026-05-05",
      "bid": "19.45",
      "ask": "19.95",
      "open": "19.30",
      "high": "20.00",
      "low": "19.30",
      "close": "19.45",
      "average": "19.4937",
      "volume": "842",
      "turnover": "16413.7",
      "trades": "10"
    },
    {
      "date": "2026-05-06",
      "bid": "19.10",
      "ask": "19.35",
      "open": "19.60",
      "high": "20.40",
      "low": "19.35",
      "close": "19.40",
      "average": "20.1717",
      "volume": "13166",
      "turnover": "265580.3",
      "trades": "28"
    },
    {
      "date": "2026-05-07",
      "bid": "19.70",
      "ask": "19.95",
      "open": "19.10",
      "high": "20.00",
      "low": "19.05",
      "close": "19.70",
      "average": "19.506",
      "volume": "863",
      "turnover": "16833.65",
      "trades": "14"
    },
    {
      "date": "2026-05-08",
      "bid": "20.20",
      "ask": "20.30",
      "open": "19.75",
      "high": "20.20",
      "low": "19.70",
      "close": "20.20",
      "average": "19.9071",
      "volume": "4220",
      "turnover": "84008",
      "trades": "18"
    },
    {
      "date": "2026-05-11",
      "bid": "19.40",
      "ask": "19.50",
      "open": "20.30",
      "high": "20.40",
      "low": "19.05",
      "close": "19.05",
      "average": "19.5248",
      "volume": "8014",
      "turnover": "156471.55",
      "trades": "23"
    },
    {
      "date": "2026-05-12",
      "bid": "20.80",
      "ask": "20.90",
      "open": "19.35",
      "high": "20.90",
      "low": "19.35",
      "close": "20.90",
      "average": "20.4033",
      "volume": "21815",
      "turnover": "445098.4",
      "trades": "86"
    },
    {
      "date": "2026-05-13",
      "bid": "20.30",
      "ask": "20.70",
      "open": "21.00",
      "high": "21.00",
      "low": "19.80",
      "close": "20.70",
      "average": "20.5042",
      "volume": "4729",
      "turnover": "96964.4",
      "trades": "41"
    },
    {
      "date": "2026-05-15",
      "bid": "19.00",
      "ask": "19.50",
      "open": "20.30",
      "high": "21.30",
      "low": "19.20",
      "close": "19.45",
      "average": "19.9907",
      "volume": "20813",
      "turnover": "416066.05",
      "trades": "104"
    },
    {
      "date": "2026-05-18",
      "bid": "19.20",
      "ask": "19.75",
      "open": "19.10",
      "high": "19.90",
      "low": "19.10",
      "close": "19.20",
      "average": "19.3363",
      "volume": "6683",
      "turnover": "129224.4",
      "trades": "31"
    },
    {
      "date": "2026-05-19",
      "bid": "19.30",
      "ask": "19.75",
      "open": "19.25",
      "high": "19.75",
      "low": "19.25",
      "close": "19.75",
      "average": "19.4298",
      "volume": "2399",
      "turnover": "46612.2",
      "trades": "10"
    },
    {
      "date": "2026-05-20",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.70",
      "high": "20.20",
      "low": "19.70",
      "close": "20.20",
      "average": "19.8516",
      "volume": "3337",
      "turnover": "66244.7",
      "trades": "22"
    },
    {
      "date": "2026-05-21",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.20",
      "high": "20.50",
      "low": "19.85",
      "close": "20.00",
      "average": "20.055",
      "volume": "1974",
      "turnover": "39588.5",
      "trades": "14"
    },
    {
      "date": "2026-05-22",
      "bid": "19.50",
      "ask": "19.95",
      "open": "20.40",
      "high": "20.50",
      "low": "19.60",
      "close": "20.30",
      "average": "19.6999",
      "volume": "4273",
      "turnover": "84177.5",
      "trades": "17"
    },
    {
      "date": "2026-05-25",
      "bid": "19.70",
      "ask": "20.10",
      "open": "19.95",
      "high": "20.20",
      "low": "19.65",
      "close": "19.70",
      "average": "20.014",
      "volume": "2558",
      "turnover": "51195.85",
      "trades": "25"
    },
    {
      "date": "2026-05-26",
      "bid": "19.60",
      "ask": "19.65",
      "open": "19.95",
      "high": "20.00",
      "low": "19.60",
      "close": "19.65",
      "average": "19.8341",
      "volume": "295",
      "turnover": "5851.05",
      "trades": "15"
    },
    {
      "date": "2026-05-27",
      "bid": "19.60",
      "ask": "19.95",
      "open": "19.60",
      "high": "20.10",
      "low": "19.60",
      "close": "19.60",
      "average": "19.7011",
      "volume": "3494",
      "turnover": "68835.65",
      "trades": "17"
    },
    {
      "date": "2026-05-28",
      "bid": "19.50",
      "ask": "19.80",
      "open": "20.20",
      "high": "20.20",
      "low": "19.50",
      "close": "19.50",
      "average": "19.5527",
      "volume": "5570",
      "turnover": "108908.45",
      "trades": "16"
    },
    {
      "date": "2026-05-29",
      "bid": "19.50",
      "ask": "19.65",
      "open": "19.85",
      "high": "20.20",
      "low": "19.50",
      "close": "19.50",
      "average": "19.6661",
      "volume": "7080",
      "turnover": "139236.05",
      "trades": "23"
    },
    {
      "date": "2026-06-01",
      "bid": "19.10",
      "ask": "19.40",
      "open": "19.50",
      "high": "19.50",
      "low": "19.00",
      "close": "19.40",
      "average": "19.3173",
      "volume": "2379",
      "turnover": "45955.8",
      "trades": "27"
    },
    {
      "date": "2026-06-02",
      "bid": "18.85",
      "ask": "19.55",
      "open": "19.40",
      "high": "20.00",
      "low": "19.00",
      "close": "19.00",
      "average": "19.5496",
      "volume": "10674",
      "turnover": "208672.8",
      "trades": "25"
    },
    {
      "date": "2026-06-03",
      "bid": "19.10",
      "ask": "19.35",
      "open": "18.85",
      "high": "19.40",
      "low": "18.85",
      "close": "19.00",
      "average": "18.8964",
      "volume": "308",
      "turnover": "5820.1",
      "trades": "8"
    },
    {
      "date": "2026-06-04",
      "bid": "19.45",
      "ask": "19.95",
      "open": "19.10",
      "high": "19.95",
      "low": "19.10",
      "close": "19.95",
      "average": "19.7202",
      "volume": "1893",
      "turnover": "37330.4",
      "trades": "18"
    },
    {
      "date": "2026-06-05",
      "bid": "19.50",
      "ask": "19.90",
      "open": "19.25",
      "high": "19.90",
      "low": "19.25",
      "close": "19.90",
      "average": "19.4834",
      "volume": "4769",
      "turnover": "92916.25",
      "trades": "19"
    },
    {
      "date": "2026-06-08",
      "bid": "19.20",
      "ask": "19.45",
      "open": "19.45",
      "high": "19.50",
      "low": "18.95",
      "close": "19.45",
      "average": "19.1604",
      "volume": "1479",
      "turnover": "28338.3",
      "trades": "15"
    },
    {
      "date": "2026-06-09",
      "bid": "18.80",
      "ask": "19.20",
      "open": "19.15",
      "high": "19.20",
      "low": "18.95",
      "close": "19.20",
      "average": "19.1636",
      "volume": "28882",
      "turnover": "553481.7",
      "trades": "22"
    },
    {
      "date": "2026-06-10",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.85",
      "high": "18.85",
      "low": "18.35",
      "close": "18.65",
      "average": "18.6382",
      "volume": "3590",
      "turnover": "66911.3",
      "trades": "23"
    },
    {
      "date": "2026-06-11",
      "bid": "18.40",
      "ask": "18.65",
      "open": "18.40",
      "high": "18.65",
      "low": "18.40",
      "close": "18.65",
      "average": "18.6298",
      "volume": "334",
      "turnover": "6222.35",
      "trades": "6"
    },
    {
      "date": "2026-06-12",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.40",
      "high": "18.65",
      "low": "18.40",
      "close": "18.40",
      "average": "18.4952",
      "volume": "1868",
      "turnover": "34548.95",
      "trades": "20"
    },
    {
      "date": "2026-06-15",
      "bid": "19.65",
      "ask": "20.50",
      "open": "18.45",
      "high": "20.70",
      "low": "18.40",
      "close": "19.85",
      "average": "20.0279",
      "volume": "19408",
      "turnover": "388701.75",
      "trades": "47"
    },
    {
      "date": "2026-06-16",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.30",
      "high": "19.65",
      "low": "19.30",
      "close": "19.30",
      "average": "19.5266",
      "volume": "5568",
      "turnover": "108724.35",
      "trades": "15"
    },
    {
      "date": "2026-06-17",
      "bid": "19.50",
      "ask": "19.90",
      "open": "19.30",
      "high": "20.20",
      "low": "19.30",
      "close": "19.50",
      "average": "19.585",
      "volume": "1269",
      "turnover": "24853.4",
      "trades": "18"
    },
    {
      "date": "2026-06-18",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.25",
      "high": "19.50",
      "low": "19.25",
      "close": "19.30",
      "average": "19.3005",
      "volume": "199",
      "turnover": "3840.8",
      "trades": "4"
    },
    {
      "date": "2026-06-22",
      "bid": "18.65",
      "ask": "18.95",
      "open": "19.20",
      "high": "19.20",
      "low": "18.40",
      "close": "19.00",
      "average": "18.7068",
      "volume": "5142",
      "turnover": "96190.3",
      "trades": "21"
    },
    {
      "date": "2026-06-23",
      "bid": "18.55",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.00",
      "low": "18.50",
      "close": "18.55",
      "average": "18.5929",
      "volume": "2104",
      "turnover": "39119.5",
      "trades": "12"
    },
    {
      "date": "2026-06-24",
      "bid": "18.75",
      "ask": "19.45",
      "open": "18.75",
      "high": "18.90",
      "low": "18.40",
      "close": "18.70",
      "average": "18.678",
      "volume": "1807",
      "turnover": "33751.15",
      "trades": "16"
    },
    {
      "date": "2026-06-25",
      "bid": "18.50",
      "ask": "18.75",
      "open": "18.80",
      "high": "19.05",
      "low": "18.40",
      "close": "18.40",
      "average": "18.7039",
      "volume": "1700",
      "turnover": "31796.7",
      "trades": "13"
    },
    {
      "date": "2026-06-26",
      "bid": "18.60",
      "ask": "18.85",
      "open": "18.95",
      "high": "18.95",
      "low": "18.55",
      "close": "18.60",
      "average": "18.7343",
      "volume": "1087",
      "turnover": "20364.2",
      "trades": "31"
    },
    {
      "date": "2026-06-29",
      "bid": "18.60",
      "ask": "19.00",
      "open": "18.55",
      "high": "18.65",
      "low": "18.00",
      "close": "18.60",
      "average": "18.5132",
      "volume": "2876",
      "turnover": "53244",
      "trades": "17"
    },
    {
      "date": "2026-06-30",
      "bid": "18.30",
      "ask": "19.45",
      "open": "18.95",
      "high": "19.70",
      "low": "18.20",
      "close": "19.00",
      "average": "18.9638",
      "volume": "1303",
      "turnover": "24709.8",
      "trades": "16"
    },
    {
      "date": "2026-07-01",
      "bid": "18.40",
      "ask": "19.00",
      "open": "19.65",
      "high": "19.65",
      "low": "18.95",
      "close": "19.00",
      "average": "18.9918",
      "volume": "1517",
      "turnover": "28810.5",
      "trades": "7"
    },
    {
      "date": "2026-07-02",
      "bid": "18.85",
      "ask": "19.65",
      "open": "18.40",
      "high": "19.65",
      "low": "18.40",
      "close": "19.65",
      "average": "19.5498",
      "volume": "1119",
      "turnover": "21876.2",
      "trades": "8"
    },
    {
      "date": "2026-07-03",
      "bid": "19.15",
      "ask": "19.50",
      "open": "18.85",
      "high": "19.70",
      "low": "18.85",
      "close": "19.65",
      "average": "19.3989",
      "volume": "4565",
      "turnover": "88556.15",
      "trades": "24"
    },
    {
      "date": "2026-07-06",
      "bid": "18.90",
      "ask": "19.35",
      "open": "18.95",
      "high": "19.40",
      "low": "18.90",
      "close": "18.90",
      "average": "18.9596",
      "volume": "1034",
      "turnover": "19604.2",
      "trades": "10"
    },
    {
      "date": "2026-07-07",
      "bid": "18.80",
      "ask": "19.00",
      "open": "18.90",
      "high": "19.30",
      "low": "18.50",
      "close": "18.90",
      "average": "18.8961",
      "volume": "1617",
      "turnover": "30554.95",
      "trades": "15"
    },
    {
      "date": "2026-07-08",
      "bid": "18.80",
      "ask": "19.25",
      "open": "18.80",
      "high": "19.45",
      "low": "18.40",
      "close": "18.80",
      "average": "18.7146",
      "volume": "2339",
      "turnover": "43773.55",
      "trades": "20"
    },
    {
      "date": "2026-07-09",
      "bid": "18.50",
      "ask": "19.20",
      "open": "18.80",
      "high": "19.35",
      "low": "18.55",
      "close": "19.35",
      "average": "18.6608",
      "volume": "226",
      "turnover": "4217.35",
      "trades": "5"
    },
    {
      "date": "2026-07-10",
      "bid": "18.55",
      "ask": "19.25",
      "open": "19.20",
      "high": "19.20",
      "low": "18.45",
      "close": "18.55",
      "average": "18.6694",
      "volume": "2144",
      "turnover": "40027.15",
      "trades": "12"
    },
    {
      "date": "2026-07-13",
      "bid": "18.25",
      "ask": "18.60",
      "open": "19.40",
      "high": "19.40",
      "low": "18.45",
      "close": "18.55",
      "average": "18.6298",
      "volume": "2322",
      "turnover": "43258.4",
      "trades": "15"
    },
    {
      "date": "2026-07-14",
      "bid": "18.50",
      "ask": "18.75",
      "open": "18.95",
      "high": "18.95",
      "low": "18.50",
      "close": "18.75",
      "average": "18.7704",
      "volume": "335",
      "turnover": "6288.1",
      "trades": "6"
    },
    {
      "date": "2026-07-15",
      "bid": "18.70",
      "ask": "18.95",
      "open": "18.95",
      "high": "19.00",
      "low": "18.95",
      "close": "18.95",
      "average": "18.9503",
      "volume": "3018",
      "turnover": "57192",
      "trades": "9"
    },
    {
      "date": "2026-07-16",
      "bid": "18.50",
      "ask": "18.80",
      "open": "18.95",
      "high": "19.30",
      "low": "18.40",
      "close": "18.50",
      "average": "18.5856",
      "volume": "926",
      "turnover": "17210.25",
      "trades": "8"
    },
    {
      "date": "2026-07-17",
      "bid": "17.50",
      "ask": "19.05",
      "open": "18.50",
      "high": "19.15",
      "low": "17.50",
      "close": "17.50",
      "average": "18.2749",
      "volume": "1567",
      "turnover": "28636.8",
      "trades": "18"
    },
    {
      "date": "2026-07-20",
      "bid": "17.60",
      "ask": "18.25",
      "open": "17.50",
      "high": "18.25",
      "low": "17.50",
      "close": "18.00",
      "average": "17.7484",
      "volume": "4947",
      "turnover": "87801.5",
      "trades": "20"
    },
    {
      "date": "2026-07-21",
      "bid": "17.60",
      "ask": "18.35",
      "open": "17.80",
      "high": "18.55",
      "low": "17.70",
      "close": "18.45",
      "average": "17.7812",
      "volume": "529",
      "turnover": "9406.25",
      "trades": "9"
    },
    {
      "date": "2026-07-22",
      "bid": "18.05",
      "ask": "18.50",
      "open": "17.05",
      "high": "18.50",
      "low": "17.05",
      "close": "18.50",
      "average": "18.3157",
      "volume": "1073",
      "turnover": "19652.75",
      "trades": "13"
    },
    {
      "date": "2026-07-23",
      "bid": "18.25",
      "ask": "18.85",
      "open": "18.25",
      "high": "18.50",
      "low": "18.15",
      "close": "18.15",
      "average": "18.4952",
      "volume": "3004",
      "turnover": "55559.5",
      "trades": "6"
    },
    {
      "date": "2026-07-24",
      "bid": "18.25",
      "ask": "18.50",
      "open": "18.25",
      "high": "18.85",
      "low": "18.25",
      "close": "18.50",
      "average": "18.3024",
      "volume": "105",
      "turnover": "1921.75",
      "trades": "8"
    },
    {
      "date": "2026-07-27",
      "bid": "18.35",
      "ask": "18.95",
      "open": "18.35",
      "high": "19.00",
      "low": "18.35",
      "close": "18.40",
      "average": "18.9255",
      "volume": "2963",
      "turnover": "56076.3",
      "trades": "16"
    },
    {
      "date": "2026-07-28",
      "bid": "18.70",
      "ask": "18.80",
      "open": "18.90",
      "high": "18.95",
      "low": "18.35",
      "close": "18.70",
      "average": "18.6745",
      "volume": "1371",
      "turnover": "25602.75",
      "trades": "15"
    },
    {
      "date": "2026-07-29",
      "bid": "19.00",
      "ask": "19.35",
      "open": "18.35",
      "high": "19.00",
      "low": "18.35",
      "close": "19.00",
      "average": "18.9803",
      "volume": "3698",
      "turnover": "70189.2",
      "trades": "7"
    },
    {
      "date": "2026-07-30",
      "bid": "18.30",
      "ask": "19.05",
      "open": "19.00",
      "high": "19.00",
      "low": "18.70",
      "close": "19.00",
      "average": "18.7455",
      "volume": "165",
      "turnover": "3093",
      "trades": "5"
    },
    {
      "date": "2026-07-31",
      "bid": "18.55",
      "ask": "19.25",
      "open": "18.30",
      "high": "19.30",
      "low": "18.25",
      "close": "19.25",
      "average": "18.821",
      "volume": "2087",
      "turnover": "39279.45",
      "trades": "18"
    },
    {
      "date": "2026-08-03",
      "bid": "19.00",
      "ask": "19.20",
      "open": "18.60",
      "high": "19.20",
      "low": "18.50",
      "close": "19.05",
      "average": "18.9436",
      "volume": "3680",
      "turnover": "69712.55",
      "trades": "21"
    },
    {
      "date": "2026-08-04",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.65",
      "high": "18.95",
      "low": "18.00",
      "close": "18.90",
      "average": "18.6316",
      "volume": "2925",
      "turnover": "54497.55",
      "trades": "24"
    },
    {
      "date": "2026-08-05",
      "bid": "18.65",
      "ask": "18.95",
      "open": "18.90",
      "high": "18.95",
      "low": "18.55",
      "close": "18.65",
      "average": "18.6331",
      "volume": "1279",
      "turnover": "23831.7",
      "trades": "9"
    },
    {
      "date": "2026-08-06",
      "bid": "19.00",
      "ask": "19.50",
      "open": "18.65",
      "high": "19.50",
      "low": "18.65",
      "close": "19.05",
      "average": "19.1391",
      "volume": "4003",
      "turnover": "76614",
      "trades": "27"
    }
  ]
}