{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2940166/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/eg7?id=TX2940166",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2940166",
    "asset_class": "SHARES",
    "isin": "SE0010520106",
    "symbol": "EG7",
    "company": "Enad Global 7",
    "market": null,
    "last_sale_price": "SEK 20.20",
    "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": "65.50",
      "ask": "66.00",
      "open": "62.20",
      "high": "66.30",
      "low": "62.10",
      "close": "65.60",
      "average": "64.4141",
      "volume": "219570",
      "turnover": "14143395.2",
      "trades": "851"
    },
    {
      "date": "2021-08-10",
      "bid": "66.40",
      "ask": "66.80",
      "open": "65.20",
      "high": "68.50",
      "low": "63.60",
      "close": "66.20",
      "average": "66.6166",
      "volume": "228812",
      "turnover": "15242787.3",
      "trades": "806"
    },
    {
      "date": "2021-08-11",
      "bid": "65.30",
      "ask": "66.10",
      "open": "66.10",
      "high": "66.80",
      "low": "61.10",
      "close": "66.10",
      "average": "63.2828",
      "volume": "600571",
      "turnover": "37964815.54",
      "trades": "1590"
    },
    {
      "date": "2021-08-12",
      "bid": "65.90",
      "ask": "66.20",
      "open": "66.50",
      "high": "69.10",
      "low": "65.60",
      "close": "66.20",
      "average": "67.3035",
      "volume": "155966",
      "turnover": "10497057.6",
      "trades": "690"
    },
    {
      "date": "2021-08-13",
      "bid": "65.00",
      "ask": "65.30",
      "open": "64.20",
      "high": "66.60",
      "low": "63.50",
      "close": "65.10",
      "average": "65.1465",
      "volume": "134283",
      "turnover": "8750224.44",
      "trades": "637"
    },
    {
      "date": "2021-08-16",
      "bid": "62.70",
      "ask": "63.00",
      "open": "66.10",
      "high": "66.60",
      "low": "62.00",
      "close": "63.10",
      "average": "63.3167",
      "volume": "135755",
      "turnover": "8595553.5",
      "trades": "570"
    },
    {
      "date": "2021-08-17",
      "bid": "60.20",
      "ask": "60.40",
      "open": "63.00",
      "high": "63.00",
      "low": "60.20",
      "close": "60.80",
      "average": "61.0224",
      "volume": "231805",
      "turnover": "14142709.2",
      "trades": "1022"
    },
    {
      "date": "2021-08-18",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.80",
      "high": "62.70",
      "low": "60.30",
      "close": "60.80",
      "average": "61.0783",
      "volume": "410882",
      "turnover": "25090458.55",
      "trades": "1876"
    },
    {
      "date": "2021-08-19",
      "bid": "60.20",
      "ask": "60.50",
      "open": "60.80",
      "high": "60.80",
      "low": "59.00",
      "close": "60.40",
      "average": "60.1932",
      "volume": "254331",
      "turnover": "15313873.4",
      "trades": "1087"
    },
    {
      "date": "2021-08-20",
      "bid": "60.80",
      "ask": "60.90",
      "open": "59.00",
      "high": "61.00",
      "low": "56.30",
      "close": "61.00",
      "average": "58.7372",
      "volume": "330245",
      "turnover": "19393937",
      "trades": "1376"
    },
    {
      "date": "2021-08-23",
      "bid": "59.10",
      "ask": "59.20",
      "open": "61.20",
      "high": "62.30",
      "low": "58.10",
      "close": "59.40",
      "average": "59.4523",
      "volume": "325634",
      "turnover": "19357416.55",
      "trades": "1351"
    },
    {
      "date": "2021-08-24",
      "bid": "58.80",
      "ask": "58.90",
      "open": "60.00",
      "high": "60.90",
      "low": "57.50",
      "close": "59.10",
      "average": "58.8373",
      "volume": "352026",
      "turnover": "20712518.8",
      "trades": "1293"
    },
    {
      "date": "2021-08-25",
      "bid": "58.80",
      "ask": "59.10",
      "open": "59.10",
      "high": "60.40",
      "low": "58.60",
      "close": "59.20",
      "average": "59.1514",
      "volume": "329410",
      "turnover": "19484861.39",
      "trades": "1525"
    },
    {
      "date": "2021-08-26",
      "bid": "44.00",
      "ask": "44.05",
      "open": "57.70",
      "high": "60.70",
      "low": "42.70",
      "close": "44.00",
      "average": "48.2032",
      "volume": "7134015",
      "turnover": "343583299.29",
      "trades": "22889"
    },
    {
      "date": "2021-08-27",
      "bid": "41.80",
      "ask": "41.95",
      "open": "44.45",
      "high": "46.80",
      "low": "41.00",
      "close": "41.90",
      "average": "42.828",
      "volume": "6272351",
      "turnover": "268668761.33",
      "trades": "13537"
    },
    {
      "date": "2021-08-30",
      "bid": "44.95",
      "ask": "45.10",
      "open": "42.40",
      "high": "46.00",
      "low": "42.00",
      "close": "44.60",
      "average": "43.9529",
      "volume": "1229739",
      "turnover": "53960347.7",
      "trades": "2902"
    },
    {
      "date": "2021-08-31",
      "bid": "44.20",
      "ask": "44.35",
      "open": "44.55",
      "high": "45.20",
      "low": "42.50",
      "close": "44.00",
      "average": "43.8745",
      "volume": "1978785",
      "turnover": "86760215.83",
      "trades": "3528"
    },
    {
      "date": "2021-09-01",
      "bid": "45.50",
      "ask": "45.65",
      "open": "44.00",
      "high": "45.90",
      "low": "43.00",
      "close": "45.55",
      "average": "44.372",
      "volume": "770157",
      "turnover": "34005134.15",
      "trades": "868"
    },
    {
      "date": "2021-09-02",
      "bid": "47.90",
      "ask": "48.30",
      "open": "46.00",
      "high": "48.90",
      "low": "45.30",
      "close": "47.90",
      "average": "47.1273",
      "volume": "475576",
      "turnover": "22410586.16",
      "trades": "1643"
    },
    {
      "date": "2021-09-03",
      "bid": "47.15",
      "ask": "47.45",
      "open": "48.95",
      "high": "49.20",
      "low": "46.50",
      "close": "47.80",
      "average": "47.8175",
      "volume": "612549",
      "turnover": "29292701.01",
      "trades": "1359"
    },
    {
      "date": "2021-09-06",
      "bid": "48.00",
      "ask": "48.15",
      "open": "47.95",
      "high": "48.90",
      "low": "47.75",
      "close": "48.35",
      "average": "48.238",
      "volume": "222409",
      "turnover": "10728403.59",
      "trades": "1120"
    },
    {
      "date": "2021-09-07",
      "bid": "45.15",
      "ask": "45.25",
      "open": "46.85",
      "high": "48.00",
      "low": "44.00",
      "close": "45.15",
      "average": "45.5935",
      "volume": "1479751",
      "turnover": "67479211.68",
      "trades": "1969"
    },
    {
      "date": "2021-09-08",
      "bid": "45.60",
      "ask": "45.65",
      "open": "45.15",
      "high": "46.40",
      "low": "43.85",
      "close": "45.85",
      "average": "45.1159",
      "volume": "334794",
      "turnover": "15107707.07",
      "trades": "1038"
    },
    {
      "date": "2021-09-09",
      "bid": "45.45",
      "ask": "45.65",
      "open": "46.00",
      "high": "46.75",
      "low": "45.15",
      "close": "45.30",
      "average": "45.7844",
      "volume": "380914",
      "turnover": "17408537.51",
      "trades": "852"
    },
    {
      "date": "2021-09-10",
      "bid": "44.10",
      "ask": "44.30",
      "open": "45.30",
      "high": "45.95",
      "low": "43.50",
      "close": "44.05",
      "average": "44.7317",
      "volume": "287561",
      "turnover": "12889268.7",
      "trades": "610"
    },
    {
      "date": "2021-09-13",
      "bid": "41.85",
      "ask": "42.05",
      "open": "44.20",
      "high": "45.10",
      "low": "41.65",
      "close": "41.95",
      "average": "42.6473",
      "volume": "428325",
      "turnover": "18266885.95",
      "trades": "1081"
    },
    {
      "date": "2021-09-14",
      "bid": "40.15",
      "ask": "40.35",
      "open": "41.95",
      "high": "41.95",
      "low": "39.55",
      "close": "40.30",
      "average": "40.5432",
      "volume": "687279",
      "turnover": "27864460.8",
      "trades": "1264"
    },
    {
      "date": "2021-09-15",
      "bid": "38.75",
      "ask": "39.00",
      "open": "40.30",
      "high": "40.30",
      "low": "38.30",
      "close": "38.85",
      "average": "38.9231",
      "volume": "539756",
      "turnover": "21008987.25",
      "trades": "1040"
    },
    {
      "date": "2021-09-16",
      "bid": "38.10",
      "ask": "38.35",
      "open": "38.50",
      "high": "39.50",
      "low": "37.70",
      "close": "38.70",
      "average": "38.3405",
      "volume": "332996",
      "turnover": "12767242.5",
      "trades": "810"
    },
    {
      "date": "2021-09-17",
      "bid": "39.75",
      "ask": "40.00",
      "open": "39.00",
      "high": "40.30",
      "low": "37.85",
      "close": "40.00",
      "average": "39.2107",
      "volume": "352098",
      "turnover": "13806011.6",
      "trades": "931"
    },
    {
      "date": "2021-09-20",
      "bid": "37.30",
      "ask": "37.60",
      "open": "40.00",
      "high": "40.05",
      "low": "36.80",
      "close": "37.05",
      "average": "37.6088",
      "volume": "397595",
      "turnover": "14953085.05",
      "trades": "834"
    },
    {
      "date": "2021-09-21",
      "bid": "35.55",
      "ask": "35.75",
      "open": "37.50",
      "high": "37.75",
      "low": "35.45",
      "close": "35.70",
      "average": "36.2975",
      "volume": "582926",
      "turnover": "21158731.39",
      "trades": "684"
    },
    {
      "date": "2021-09-22",
      "bid": "36.85",
      "ask": "37.05",
      "open": "35.70",
      "high": "37.90",
      "low": "35.35",
      "close": "36.90",
      "average": "36.5281",
      "volume": "234041",
      "turnover": "8549069",
      "trades": "596"
    },
    {
      "date": "2021-09-23",
      "bid": "37.35",
      "ask": "37.55",
      "open": "37.10",
      "high": "39.20",
      "low": "36.70",
      "close": "37.50",
      "average": "37.8565",
      "volume": "261341",
      "turnover": "9892992.55",
      "trades": "835"
    },
    {
      "date": "2021-09-24",
      "bid": "37.15",
      "ask": "37.35",
      "open": "37.50",
      "high": "38.15",
      "low": "36.00",
      "close": "37.25",
      "average": "36.8428",
      "volume": "169790",
      "turnover": "6255543.05",
      "trades": "535"
    },
    {
      "date": "2021-09-27",
      "bid": "35.75",
      "ask": "35.95",
      "open": "37.25",
      "high": "38.45",
      "low": "35.60",
      "close": "35.85",
      "average": "36.3926",
      "volume": "147439",
      "turnover": "5365572.05",
      "trades": "650"
    },
    {
      "date": "2021-09-28",
      "bid": "34.65",
      "ask": "34.95",
      "open": "35.80",
      "high": "35.95",
      "low": "33.70",
      "close": "34.35",
      "average": "34.6227",
      "volume": "265922",
      "turnover": "9206925.94",
      "trades": "870"
    },
    {
      "date": "2021-09-29",
      "bid": "31.80",
      "ask": "32.00",
      "open": "34.00",
      "high": "35.45",
      "low": "31.50",
      "close": "31.65",
      "average": "33.4055",
      "volume": "1247541",
      "turnover": "41674958.2",
      "trades": "1377"
    },
    {
      "date": "2021-09-30",
      "bid": "33.50",
      "ask": "33.85",
      "open": "31.20",
      "high": "34.00",
      "low": "30.10",
      "close": "33.05",
      "average": "31.8849",
      "volume": "590970",
      "turnover": "18843005.64",
      "trades": "1408"
    },
    {
      "date": "2021-10-01",
      "bid": "34.40",
      "ask": "34.60",
      "open": "32.90",
      "high": "35.40",
      "low": "31.55",
      "close": "34.50",
      "average": "33.9264",
      "volume": "360275",
      "turnover": "12222820.1",
      "trades": "797"
    },
    {
      "date": "2021-10-04",
      "bid": "31.60",
      "ask": "32.00",
      "open": "34.40",
      "high": "34.40",
      "low": "31.60",
      "close": "31.95",
      "average": "32.2946",
      "volume": "280093",
      "turnover": "9045486.75",
      "trades": "789"
    },
    {
      "date": "2021-10-05",
      "bid": "27.40",
      "ask": "27.45",
      "open": "30.60",
      "high": "30.60",
      "low": "27.30",
      "close": "27.65",
      "average": "28.236",
      "volume": "1517339",
      "turnover": "42843638.6",
      "trades": "2577"
    },
    {
      "date": "2021-10-06",
      "bid": "27.85",
      "ask": "28.10",
      "open": "27.70",
      "high": "28.95",
      "low": "26.35",
      "close": "28.10",
      "average": "27.4727",
      "volume": "626378",
      "turnover": "17208269.75",
      "trades": "986"
    },
    {
      "date": "2021-10-07",
      "bid": "29.40",
      "ask": "29.55",
      "open": "28.10",
      "high": "29.60",
      "low": "26.75",
      "close": "29.25",
      "average": "27.832",
      "volume": "755906",
      "turnover": "21038371.14",
      "trades": "970"
    },
    {
      "date": "2021-10-08",
      "bid": "28.15",
      "ask": "28.35",
      "open": "29.00",
      "high": "29.00",
      "low": "28.00",
      "close": "28.75",
      "average": "28.5713",
      "volume": "249147",
      "turnover": "7118463.5",
      "trades": "483"
    },
    {
      "date": "2021-10-11",
      "bid": "27.05",
      "ask": "27.25",
      "open": "28.75",
      "high": "28.75",
      "low": "26.85",
      "close": "26.95",
      "average": "27.3532",
      "volume": "121370",
      "turnover": "3319863.55",
      "trades": "416"
    },
    {
      "date": "2021-10-12",
      "bid": "29.45",
      "ask": "29.85",
      "open": "26.95",
      "high": "30.45",
      "low": "26.35",
      "close": "29.60",
      "average": "28.6127",
      "volume": "415614",
      "turnover": "11891478.7",
      "trades": "740"
    },
    {
      "date": "2021-10-13",
      "bid": "29.70",
      "ask": "29.95",
      "open": "29.60",
      "high": "30.80",
      "low": "28.70",
      "close": "29.90",
      "average": "30.0398",
      "volume": "579892",
      "turnover": "17418969.05",
      "trades": "597"
    },
    {
      "date": "2021-10-14",
      "bid": "29.45",
      "ask": "29.60",
      "open": "29.95",
      "high": "30.45",
      "low": "29.00",
      "close": "29.65",
      "average": "29.64",
      "volume": "294584",
      "turnover": "8734488.23",
      "trades": "551"
    },
    {
      "date": "2021-10-15",
      "bid": "32.90",
      "ask": "32.95",
      "open": "29.65",
      "high": "33.65",
      "low": "29.40",
      "close": "33.05",
      "average": "30.3064",
      "volume": "2509037",
      "turnover": "76029248.43",
      "trades": "1202"
    },
    {
      "date": "2021-10-18",
      "bid": "29.45",
      "ask": "29.65",
      "open": "33.00",
      "high": "33.50",
      "low": "28.95",
      "close": "29.60",
      "average": "30.5832",
      "volume": "1103214",
      "turnover": "33739813.79",
      "trades": "1457"
    },
    {
      "date": "2021-10-19",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.55",
      "high": "30.25",
      "low": "28.20",
      "close": "29.00",
      "average": "29.167",
      "volume": "561776",
      "turnover": "16385294",
      "trades": "1006"
    },
    {
      "date": "2021-10-20",
      "bid": "29.30",
      "ask": "29.50",
      "open": "29.30",
      "high": "31.45",
      "low": "28.25",
      "close": "29.30",
      "average": "29.7013",
      "volume": "542474",
      "turnover": "16112204.65",
      "trades": "780"
    },
    {
      "date": "2021-10-21",
      "bid": "29.10",
      "ask": "29.35",
      "open": "29.05",
      "high": "29.85",
      "low": "28.65",
      "close": "29.10",
      "average": "29.0281",
      "volume": "425347",
      "turnover": "12346997.1",
      "trades": "362"
    },
    {
      "date": "2021-10-22",
      "bid": "29.70",
      "ask": "29.90",
      "open": "29.20",
      "high": "31.25",
      "low": "29.20",
      "close": "30.10",
      "average": "30.4088",
      "volume": "161394",
      "turnover": "4909146.55",
      "trades": "389"
    },
    {
      "date": "2021-10-25",
      "bid": "30.75",
      "ask": "30.95",
      "open": "30.10",
      "high": "31.00",
      "low": "29.80",
      "close": "31.00",
      "average": "30.2836",
      "volume": "384026",
      "turnover": "11629816.1",
      "trades": "496"
    },
    {
      "date": "2021-10-26",
      "bid": "25.10",
      "ask": "25.20",
      "open": "31.60",
      "high": "31.60",
      "low": "24.75",
      "close": "25.40",
      "average": "27.3337",
      "volume": "1227149",
      "turnover": "33548384.75",
      "trades": "2277"
    },
    {
      "date": "2021-10-27",
      "bid": "26.55",
      "ask": "26.65",
      "open": "25.75",
      "high": "26.95",
      "low": "24.65",
      "close": "26.55",
      "average": "25.6431",
      "volume": "401522",
      "turnover": "10296274.6",
      "trades": "1030"
    },
    {
      "date": "2021-10-28",
      "bid": "27.25",
      "ask": "27.40",
      "open": "26.50",
      "high": "27.65",
      "low": "25.90",
      "close": "27.60",
      "average": "26.8319",
      "volume": "465478",
      "turnover": "12486633.15",
      "trades": "1101"
    },
    {
      "date": "2021-10-29",
      "bid": "28.55",
      "ask": "28.70",
      "open": "28.95",
      "high": "29.20",
      "low": "26.65",
      "close": "28.60",
      "average": "28.131",
      "volume": "395364",
      "turnover": "11121988.65",
      "trades": "929"
    },
    {
      "date": "2021-11-01",
      "bid": "28.55",
      "ask": "28.65",
      "open": "27.55",
      "high": "28.90",
      "low": "27.00",
      "close": "28.75",
      "average": "28.1178",
      "volume": "268988",
      "turnover": "7563339.6",
      "trades": "508"
    },
    {
      "date": "2021-11-02",
      "bid": "28.15",
      "ask": "28.30",
      "open": "28.75",
      "high": "29.05",
      "low": "27.35",
      "close": "28.30",
      "average": "28.202",
      "volume": "180289",
      "turnover": "5084505.73",
      "trades": "437"
    },
    {
      "date": "2021-11-03",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.30",
      "high": "28.85",
      "low": "28.15",
      "close": "28.70",
      "average": "28.539",
      "volume": "144954",
      "turnover": "4136845.63",
      "trades": "477"
    },
    {
      "date": "2021-11-04",
      "bid": "29.85",
      "ask": "30.00",
      "open": "28.70",
      "high": "31.00",
      "low": "28.70",
      "close": "30.00",
      "average": "29.9009",
      "volume": "356941",
      "turnover": "10672845.85",
      "trades": "813"
    },
    {
      "date": "2021-11-05",
      "bid": "30.95",
      "ask": "31.05",
      "open": "29.80",
      "high": "31.50",
      "low": "29.15",
      "close": "30.95",
      "average": "30.6679",
      "volume": "361812",
      "turnover": "11096006.15",
      "trades": "635"
    },
    {
      "date": "2021-11-08",
      "bid": "30.55",
      "ask": "30.80",
      "open": "31.05",
      "high": "31.75",
      "low": "29.10",
      "close": "30.55",
      "average": "30.224",
      "volume": "224984",
      "turnover": "6799924.5",
      "trades": "418"
    },
    {
      "date": "2021-11-09",
      "bid": "30.60",
      "ask": "30.75",
      "open": "30.50",
      "high": "30.95",
      "low": "30.20",
      "close": "30.70",
      "average": "30.5002",
      "volume": "186548",
      "turnover": "5689781.9",
      "trades": "374"
    },
    {
      "date": "2021-11-10",
      "bid": "31.30",
      "ask": "31.45",
      "open": "31.10",
      "high": "32.45",
      "low": "30.50",
      "close": "31.25",
      "average": "31.3744",
      "volume": "242326",
      "turnover": "7603360.04",
      "trades": "594"
    },
    {
      "date": "2021-11-11",
      "bid": "31.75",
      "ask": "31.90",
      "open": "31.25",
      "high": "32.00",
      "low": "31.15",
      "close": "32.00",
      "average": "31.6075",
      "volume": "94292",
      "turnover": "2980008.6",
      "trades": "318"
    },
    {
      "date": "2021-11-12",
      "bid": "30.60",
      "ask": "30.90",
      "open": "31.55",
      "high": "31.75",
      "low": "29.90",
      "close": "30.70",
      "average": "30.6858",
      "volume": "349344",
      "turnover": "10719400.19",
      "trades": "1153"
    },
    {
      "date": "2021-11-15",
      "bid": "29.70",
      "ask": "29.85",
      "open": "30.90",
      "high": "31.00",
      "low": "28.75",
      "close": "30.00",
      "average": "29.6673",
      "volume": "308182",
      "turnover": "9142785.6",
      "trades": "832"
    },
    {
      "date": "2021-11-16",
      "bid": "31.35",
      "ask": "31.75",
      "open": "30.00",
      "high": "31.75",
      "low": "29.50",
      "close": "31.50",
      "average": "30.3375",
      "volume": "129264",
      "turnover": "3921837.68",
      "trades": "408"
    },
    {
      "date": "2021-11-17",
      "bid": "31.05",
      "ask": "31.30",
      "open": "30.65",
      "high": "31.60",
      "low": "29.65",
      "close": "31.60",
      "average": "30.8075",
      "volume": "160234",
      "turnover": "4936408.3",
      "trades": "429"
    },
    {
      "date": "2021-11-18",
      "bid": "31.05",
      "ask": "31.30",
      "open": "31.70",
      "high": "31.80",
      "low": "30.95",
      "close": "31.20",
      "average": "31.1733",
      "volume": "168250",
      "turnover": "5244906.15",
      "trades": "505"
    },
    {
      "date": "2021-11-19",
      "bid": "31.10",
      "ask": "31.25",
      "open": "31.20",
      "high": "31.70",
      "low": "30.95",
      "close": "31.40",
      "average": "31.1625",
      "volume": "144366",
      "turnover": "4498801",
      "trades": "433"
    },
    {
      "date": "2021-11-22",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.40",
      "high": "31.95",
      "low": "30.90",
      "close": "31.30",
      "average": "31.1232",
      "volume": "107002",
      "turnover": "3330246.5",
      "trades": "439"
    },
    {
      "date": "2021-11-23",
      "bid": "29.50",
      "ask": "29.85",
      "open": "31.30",
      "high": "31.30",
      "low": "28.50",
      "close": "29.25",
      "average": "29.8248",
      "volume": "332287",
      "turnover": "9915849.14",
      "trades": "916"
    },
    {
      "date": "2021-11-24",
      "bid": "29.70",
      "ask": "30.00",
      "open": "29.25",
      "high": "30.00",
      "low": "27.40",
      "close": "28.95",
      "average": "28.25",
      "volume": "390419",
      "turnover": "11036159.07",
      "trades": "726"
    },
    {
      "date": "2021-11-25",
      "bid": "26.25",
      "ask": "26.45",
      "open": "29.05",
      "high": "29.95",
      "low": "25.65",
      "close": "26.10",
      "average": "27.1685",
      "volume": "748957",
      "turnover": "20348547",
      "trades": "1576"
    },
    {
      "date": "2021-11-26",
      "bid": "25.55",
      "ask": "26.00",
      "open": "26.10",
      "high": "27.35",
      "low": "23.85",
      "close": "25.05",
      "average": "24.9442",
      "volume": "975363",
      "turnover": "24328816.89",
      "trades": "1612"
    },
    {
      "date": "2021-11-29",
      "bid": "26.05",
      "ask": "26.20",
      "open": "26.00",
      "high": "26.50",
      "low": "24.95",
      "close": "25.90",
      "average": "25.7354",
      "volume": "288755",
      "turnover": "7431230.35",
      "trades": "607"
    },
    {
      "date": "2021-11-30",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.90",
      "high": "25.90",
      "low": "24.30",
      "close": "25.00",
      "average": "24.9576",
      "volume": "1677818",
      "turnover": "41872788.5",
      "trades": "993"
    },
    {
      "date": "2021-12-01",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.10",
      "high": "25.85",
      "low": "24.70",
      "close": "25.20",
      "average": "25.1527",
      "volume": "261186",
      "turnover": "6569548.6",
      "trades": "536"
    },
    {
      "date": "2021-12-02",
      "bid": "27.50",
      "ask": "27.65",
      "open": "27.55",
      "high": "30.10",
      "low": "26.20",
      "close": "27.50",
      "average": "28.2161",
      "volume": "1357187",
      "turnover": "38294487.9",
      "trades": "1690"
    },
    {
      "date": "2021-12-03",
      "bid": "27.05",
      "ask": "27.20",
      "open": "27.05",
      "high": "27.70",
      "low": "26.10",
      "close": "27.05",
      "average": "27.3452",
      "volume": "794205",
      "turnover": "21717713.25",
      "trades": "726"
    },
    {
      "date": "2021-12-06",
      "bid": "26.05",
      "ask": "26.25",
      "open": "27.15",
      "high": "28.65",
      "low": "25.45",
      "close": "26.00",
      "average": "26.4934",
      "volume": "378000",
      "turnover": "10014820.3",
      "trades": "934"
    },
    {
      "date": "2021-12-07",
      "bid": "27.30",
      "ask": "27.40",
      "open": "26.00",
      "high": "28.10",
      "low": "25.95",
      "close": "27.40",
      "average": "27.3839",
      "volume": "217758",
      "turnover": "5963189.75",
      "trades": "627"
    },
    {
      "date": "2021-12-08",
      "bid": "30.80",
      "ask": "30.95",
      "open": "27.55",
      "high": "31.10",
      "low": "26.40",
      "close": "31.10",
      "average": "28.8205",
      "volume": "1036803",
      "turnover": "29881158",
      "trades": "1571"
    },
    {
      "date": "2021-12-09",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "46.00",
      "low": "30.95",
      "close": "42.65",
      "average": "36.2492",
      "volume": "1208413",
      "turnover": "43803990.85",
      "trades": "2136"
    },
    {
      "date": "2021-12-10",
      "bid": "36.90",
      "ask": "37.15",
      "open": "39.90",
      "high": "40.00",
      "low": "35.30",
      "close": "36.40",
      "average": "36.8968",
      "volume": "1268333",
      "turnover": "46801878.25",
      "trades": "2955"
    },
    {
      "date": "2021-12-13",
      "bid": "33.90",
      "ask": "34.00",
      "open": "36.40",
      "high": "37.60",
      "low": "33.40",
      "close": "33.40",
      "average": "34.7403",
      "volume": "435153",
      "turnover": "15116842.55",
      "trades": "1392"
    },
    {
      "date": "2021-12-14",
      "bid": "33.15",
      "ask": "33.30",
      "open": "33.40",
      "high": "35.40",
      "low": "32.65",
      "close": "32.85",
      "average": "33.9132",
      "volume": "274702",
      "turnover": "9316011.85",
      "trades": "765"
    },
    {
      "date": "2021-12-15",
      "bid": "33.50",
      "ask": "33.70",
      "open": "33.60",
      "high": "34.50",
      "low": "32.60",
      "close": "33.00",
      "average": "33.3709",
      "volume": "162965",
      "turnover": "5438412.88",
      "trades": "520"
    },
    {
      "date": "2021-12-16",
      "bid": "34.05",
      "ask": "34.85",
      "open": "33.80",
      "high": "35.10",
      "low": "33.30",
      "close": "33.70",
      "average": "34.1407",
      "volume": "602800",
      "turnover": "20579969.78",
      "trades": "745"
    },
    {
      "date": "2021-12-17",
      "bid": "34.70",
      "ask": "34.90",
      "open": "34.00",
      "high": "38.00",
      "low": "33.10",
      "close": "38.00",
      "average": "35.5533",
      "volume": "395886",
      "turnover": "14075050.5",
      "trades": "696"
    },
    {
      "date": "2021-12-20",
      "bid": "34.95",
      "ask": "35.15",
      "open": "36.50",
      "high": "36.50",
      "low": "34.40",
      "close": "34.65",
      "average": "35.129",
      "volume": "155312",
      "turnover": "5455953.9",
      "trades": "569"
    },
    {
      "date": "2021-12-21",
      "bid": "34.60",
      "ask": "34.75",
      "open": "36.80",
      "high": "36.80",
      "low": "34.45",
      "close": "34.45",
      "average": "35.0699",
      "volume": "93560",
      "turnover": "3281139.15",
      "trades": "304"
    },
    {
      "date": "2021-12-22",
      "bid": "35.00",
      "ask": "35.20",
      "open": "34.10",
      "high": "35.90",
      "low": "34.10",
      "close": "35.25",
      "average": "34.8243",
      "volume": "552673",
      "turnover": "18918376.45",
      "trades": "399"
    },
    {
      "date": "2021-12-23",
      "bid": "37.20",
      "ask": "37.40",
      "open": "36.70",
      "high": "37.65",
      "low": "35.30",
      "close": "36.90",
      "average": "36.4631",
      "volume": "270413",
      "turnover": "9860085.4",
      "trades": "710"
    },
    {
      "date": "2021-12-27",
      "bid": "35.15",
      "ask": "35.35",
      "open": "37.00",
      "high": "37.50",
      "low": "35.00",
      "close": "35.00",
      "average": "35.9393",
      "volume": "134122",
      "turnover": "4820248.48",
      "trades": "436"
    },
    {
      "date": "2021-12-28",
      "bid": "35.25",
      "ask": "35.45",
      "open": "35.50",
      "high": "35.90",
      "low": "34.45",
      "close": "35.50",
      "average": "35.0361",
      "volume": "212686",
      "turnover": "7451387.15",
      "trades": "431"
    },
    {
      "date": "2021-12-29",
      "bid": "35.00",
      "ask": "35.20",
      "open": "34.70",
      "high": "35.40",
      "low": "34.65",
      "close": "35.00",
      "average": "35.0002",
      "volume": "99818",
      "turnover": "3493647.2",
      "trades": "286"
    },
    {
      "date": "2021-12-30",
      "bid": "34.80",
      "ask": "35.00",
      "open": "33.85",
      "high": "35.10",
      "low": "33.85",
      "close": "35.00",
      "average": "34.6677",
      "volume": "100268",
      "turnover": "3476619.23",
      "trades": "290"
    },
    {
      "date": "2022-01-03",
      "bid": "37.30",
      "ask": "37.45",
      "open": "35.00",
      "high": "37.45",
      "low": "34.85",
      "close": "37.45",
      "average": "36.5515",
      "volume": "193603",
      "turnover": "7076475.65",
      "trades": "624"
    },
    {
      "date": "2022-01-04",
      "bid": "35.40",
      "ask": "35.60",
      "open": "37.45",
      "high": "38.50",
      "low": "35.10",
      "close": "35.35",
      "average": "36.3129",
      "volume": "176325",
      "turnover": "6402863.65",
      "trades": "501"
    },
    {
      "date": "2022-01-05",
      "bid": "34.85",
      "ask": "35.05",
      "open": "35.05",
      "high": "35.50",
      "low": "34.60",
      "close": "34.70",
      "average": "34.8439",
      "volume": "68369",
      "turnover": "2382142.6",
      "trades": "325"
    },
    {
      "date": "2022-01-07",
      "bid": "34.00",
      "ask": "34.20",
      "open": "34.70",
      "high": "35.50",
      "low": "34.00",
      "close": "34.30",
      "average": "34.5176",
      "volume": "147874",
      "turnover": "5104831.03",
      "trades": "494"
    },
    {
      "date": "2022-01-10",
      "bid": "34.10",
      "ask": "34.50",
      "open": "34.15",
      "high": "35.20",
      "low": "32.75",
      "close": "34.80",
      "average": "33.6729",
      "volume": "135758",
      "turnover": "4568557.9",
      "trades": "442"
    },
    {
      "date": "2022-01-11",
      "bid": "33.95",
      "ask": "34.25",
      "open": "34.60",
      "high": "35.15",
      "low": "33.45",
      "close": "34.60",
      "average": "34.4089",
      "volume": "95889",
      "turnover": "3299425.58",
      "trades": "438"
    },
    {
      "date": "2022-01-12",
      "bid": "32.05",
      "ask": "32.35",
      "open": "34.55",
      "high": "34.55",
      "low": "31.65",
      "close": "32.00",
      "average": "32.6979",
      "volume": "221001",
      "turnover": "7230235.27",
      "trades": "740"
    },
    {
      "date": "2022-01-13",
      "bid": "31.55",
      "ask": "31.95",
      "open": "32.00",
      "high": "32.70",
      "low": "30.75",
      "close": "31.35",
      "average": "31.6846",
      "volume": "140738",
      "turnover": "4459718.43",
      "trades": "468"
    },
    {
      "date": "2022-01-14",
      "bid": "30.20",
      "ask": "30.30",
      "open": "31.25",
      "high": "31.30",
      "low": "29.65",
      "close": "30.20",
      "average": "30.4748",
      "volume": "114133",
      "turnover": "3478181.1",
      "trades": "443"
    },
    {
      "date": "2022-01-17",
      "bid": "28.75",
      "ask": "29.40",
      "open": "30.20",
      "high": "30.20",
      "low": "28.00",
      "close": "28.35",
      "average": "28.7022",
      "volume": "162261",
      "turnover": "4657245",
      "trades": "535"
    },
    {
      "date": "2022-01-18",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.25",
      "high": "32.15",
      "low": "30.00",
      "close": "30.00",
      "average": "30.7113",
      "volume": "499802",
      "turnover": "15344504.49",
      "trades": "1191"
    },
    {
      "date": "2022-01-19",
      "bid": "30.00",
      "ask": "30.30",
      "open": "30.00",
      "high": "30.90",
      "low": "29.80",
      "close": "30.00",
      "average": "30.1567",
      "volume": "163017",
      "turnover": "4918425.21",
      "trades": "454"
    },
    {
      "date": "2022-01-20",
      "bid": "30.00",
      "ask": "30.35",
      "open": "30.30",
      "high": "30.50",
      "low": "29.75",
      "close": "30.05",
      "average": "30.1465",
      "volume": "111646",
      "turnover": "3366592.53",
      "trades": "350"
    },
    {
      "date": "2022-01-21",
      "bid": "30.25",
      "ask": "30.30",
      "open": "29.95",
      "high": "30.60",
      "low": "29.70",
      "close": "29.95",
      "average": "30.2202",
      "volume": "134443",
      "turnover": "4063363.66",
      "trades": "472"
    },
    {
      "date": "2022-01-24",
      "bid": "28.15",
      "ask": "28.75",
      "open": "29.95",
      "high": "30.05",
      "low": "27.55",
      "close": "28.70",
      "average": "28.4387",
      "volume": "117971",
      "turnover": "3355590.18",
      "trades": "420"
    },
    {
      "date": "2022-01-25",
      "bid": "29.40",
      "ask": "29.60",
      "open": "28.70",
      "high": "30.60",
      "low": "27.35",
      "close": "29.75",
      "average": "28.9515",
      "volume": "85390",
      "turnover": "2472148.31",
      "trades": "397"
    },
    {
      "date": "2022-01-26",
      "bid": "29.70",
      "ask": "30.05",
      "open": "29.75",
      "high": "30.25",
      "low": "29.05",
      "close": "29.80",
      "average": "29.8158",
      "volume": "67444",
      "turnover": "2011284.45",
      "trades": "247"
    },
    {
      "date": "2022-01-27",
      "bid": "30.05",
      "ask": "30.40",
      "open": "29.75",
      "high": "31.10",
      "low": "28.65",
      "close": "30.05",
      "average": "29.9768",
      "volume": "143119",
      "turnover": "4290252.95",
      "trades": "524"
    },
    {
      "date": "2022-01-28",
      "bid": "30.15",
      "ask": "30.30",
      "open": "30.05",
      "high": "30.50",
      "low": "29.15",
      "close": "30.30",
      "average": "29.9402",
      "volume": "80902",
      "turnover": "2422225.79",
      "trades": "223"
    },
    {
      "date": "2022-01-31",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.50",
      "high": "30.90",
      "low": "29.90",
      "close": "30.00",
      "average": "30.4748",
      "volume": "148802",
      "turnover": "4534498.9",
      "trades": "362"
    },
    {
      "date": "2022-02-01",
      "bid": "30.15",
      "ask": "30.40",
      "open": "30.00",
      "high": "31.35",
      "low": "29.90",
      "close": "30.05",
      "average": "30.4658",
      "volume": "196048",
      "turnover": "5972763.5",
      "trades": "536"
    },
    {
      "date": "2022-02-02",
      "bid": "29.85",
      "ask": "30.00",
      "open": "30.05",
      "high": "30.50",
      "low": "29.80",
      "close": "29.90",
      "average": "30.1655",
      "volume": "122872",
      "turnover": "3707507.23",
      "trades": "345"
    },
    {
      "date": "2022-02-03",
      "bid": "29.75",
      "ask": "30.00",
      "open": "29.95",
      "high": "30.10",
      "low": "29.50",
      "close": "30.00",
      "average": "29.771",
      "volume": "85399",
      "turnover": "2542417.65",
      "trades": "203"
    },
    {
      "date": "2022-02-04",
      "bid": "30.35",
      "ask": "30.45",
      "open": "29.90",
      "high": "30.50",
      "low": "29.60",
      "close": "30.40",
      "average": "30.0601",
      "volume": "94916",
      "turnover": "2853576.28",
      "trades": "300"
    },
    {
      "date": "2022-02-07",
      "bid": "30.45",
      "ask": "30.65",
      "open": "31.15",
      "high": "31.20",
      "low": "30.35",
      "close": "30.50",
      "average": "30.6746",
      "volume": "46967",
      "turnover": "1440695.25",
      "trades": "158"
    },
    {
      "date": "2022-02-08",
      "bid": "33.95",
      "ask": "34.15",
      "open": "30.35",
      "high": "36.85",
      "low": "29.90",
      "close": "34.30",
      "average": "33.7527",
      "volume": "388909",
      "turnover": "13127139.32",
      "trades": "960"
    },
    {
      "date": "2022-02-09",
      "bid": "32.40",
      "ask": "32.45",
      "open": "33.00",
      "high": "35.00",
      "low": "31.60",
      "close": "31.80",
      "average": "33.4975",
      "volume": "381066",
      "turnover": "12764764.65",
      "trades": "1111"
    },
    {
      "date": "2022-02-10",
      "bid": "32.00",
      "ask": "32.30",
      "open": "31.80",
      "high": "33.00",
      "low": "31.50",
      "close": "32.00",
      "average": "32.0441",
      "volume": "147056",
      "turnover": "4712277.55",
      "trades": "410"
    },
    {
      "date": "2022-02-11",
      "bid": "33.45",
      "ask": "33.90",
      "open": "32.05",
      "high": "35.00",
      "low": "32.00",
      "close": "33.85",
      "average": "33.6926",
      "volume": "145276",
      "turnover": "4894727.84",
      "trades": "465"
    },
    {
      "date": "2022-02-14",
      "bid": "31.80",
      "ask": "32.10",
      "open": "32.50",
      "high": "33.00",
      "low": "30.55",
      "close": "32.10",
      "average": "31.9625",
      "volume": "102282",
      "turnover": "3269191.05",
      "trades": "322"
    },
    {
      "date": "2022-02-15",
      "bid": "34.00",
      "ask": "34.50",
      "open": "32.10",
      "high": "34.50",
      "low": "31.60",
      "close": "34.00",
      "average": "32.7885",
      "volume": "104557",
      "turnover": "3429329.33",
      "trades": "317"
    },
    {
      "date": "2022-02-16",
      "bid": "32.75",
      "ask": "33.10",
      "open": "34.05",
      "high": "34.95",
      "low": "32.60",
      "close": "33.25",
      "average": "33.4133",
      "volume": "127341",
      "turnover": "4254815.7",
      "trades": "318"
    },
    {
      "date": "2022-02-17",
      "bid": "31.05",
      "ask": "31.25",
      "open": "33.25",
      "high": "34.05",
      "low": "30.50",
      "close": "31.25",
      "average": "32.1161",
      "volume": "128690",
      "turnover": "4133015.35",
      "trades": "394"
    },
    {
      "date": "2022-02-18",
      "bid": "29.85",
      "ask": "30.00",
      "open": "31.20",
      "high": "31.20",
      "low": "29.05",
      "close": "30.00",
      "average": "29.7469",
      "volume": "169500",
      "turnover": "5042031.62",
      "trades": "611"
    },
    {
      "date": "2022-02-21",
      "bid": "28.20",
      "ask": "28.40",
      "open": "29.50",
      "high": "30.50",
      "low": "26.80",
      "close": "28.45",
      "average": "28.2923",
      "volume": "118210",
      "turnover": "3346308.8",
      "trades": "325"
    },
    {
      "date": "2022-02-22",
      "bid": "28.30",
      "ask": "28.45",
      "open": "28.00",
      "high": "29.60",
      "low": "27.00",
      "close": "28.20",
      "average": "28.273",
      "volume": "171464",
      "turnover": "4847795.8",
      "trades": "316"
    },
    {
      "date": "2022-02-23",
      "bid": "28.60",
      "ask": "28.75",
      "open": "28.90",
      "high": "30.85",
      "low": "28.60",
      "close": "28.60",
      "average": "29.6183",
      "volume": "109642",
      "turnover": "3247413.3",
      "trades": "314"
    },
    {
      "date": "2022-02-24",
      "bid": "28.00",
      "ask": "28.50",
      "open": "27.55",
      "high": "28.50",
      "low": "25.40",
      "close": "28.00",
      "average": "26.6086",
      "volume": "180502",
      "turnover": "4802913.3",
      "trades": "475"
    },
    {
      "date": "2022-02-25",
      "bid": "29.70",
      "ask": "30.00",
      "open": "30.20",
      "high": "34.00",
      "low": "29.70",
      "close": "29.70",
      "average": "30.8717",
      "volume": "244218",
      "turnover": "7539403.15",
      "trades": "643"
    },
    {
      "date": "2022-02-28",
      "bid": "31.50",
      "ask": "31.70",
      "open": "29.60",
      "high": "32.00",
      "low": "28.90",
      "close": "31.80",
      "average": "30.1962",
      "volume": "287831",
      "turnover": "8701643.83",
      "trades": "682"
    },
    {
      "date": "2022-03-01",
      "bid": "29.80",
      "ask": "30.40",
      "open": "32.00",
      "high": "32.50",
      "low": "29.70",
      "close": "30.55",
      "average": "30.7363",
      "volume": "119049",
      "turnover": "3659123.1",
      "trades": "331"
    },
    {
      "date": "2022-03-02",
      "bid": "29.80",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.45",
      "low": "29.00",
      "close": "30.15",
      "average": "29.7678",
      "volume": "82084",
      "turnover": "2443456.45",
      "trades": "241"
    },
    {
      "date": "2022-03-03",
      "bid": "27.65",
      "ask": "28.15",
      "open": "29.80",
      "high": "30.15",
      "low": "27.25",
      "close": "27.95",
      "average": "28.4703",
      "volume": "141804",
      "turnover": "4037126.58",
      "trades": "426"
    },
    {
      "date": "2022-03-04",
      "bid": "26.25",
      "ask": "26.65",
      "open": "28.10",
      "high": "29.70",
      "low": "26.50",
      "close": "26.50",
      "average": "27.1781",
      "volume": "121647",
      "turnover": "3306456.05",
      "trades": "293"
    },
    {
      "date": "2022-03-07",
      "bid": "24.75",
      "ask": "25.00",
      "open": "25.50",
      "high": "28.00",
      "low": "24.70",
      "close": "25.00",
      "average": "25.3241",
      "volume": "586426",
      "turnover": "14850229.05",
      "trades": "1062"
    },
    {
      "date": "2022-03-08",
      "bid": "24.35",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.70",
      "low": "24.20",
      "close": "24.50",
      "average": "25.08",
      "volume": "279457",
      "turnover": "7006481.53",
      "trades": "537"
    },
    {
      "date": "2022-03-09",
      "bid": "23.85",
      "ask": "24.00",
      "open": "25.05",
      "high": "26.75",
      "low": "23.55",
      "close": "23.95",
      "average": "24.4512",
      "volume": "518616",
      "turnover": "12689993.65",
      "trades": "999"
    },
    {
      "date": "2022-03-10",
      "bid": "23.05",
      "ask": "23.45",
      "open": "25.15",
      "high": "25.15",
      "low": "22.85",
      "close": "23.35",
      "average": "23.5465",
      "volume": "203993",
      "turnover": "4805127.53",
      "trades": "600"
    },
    {
      "date": "2022-03-11",
      "bid": "22.75",
      "ask": "23.00",
      "open": "23.35",
      "high": "24.95",
      "low": "22.80",
      "close": "22.80",
      "average": "23.3551",
      "volume": "328271",
      "turnover": "7665355.1",
      "trades": "612"
    },
    {
      "date": "2022-03-14",
      "bid": "23.45",
      "ask": "23.60",
      "open": "23.85",
      "high": "24.30",
      "low": "22.95",
      "close": "23.50",
      "average": "23.672",
      "volume": "268562",
      "turnover": "6355810.75",
      "trades": "550"
    },
    {
      "date": "2022-03-15",
      "bid": "22.15",
      "ask": "22.40",
      "open": "23.05",
      "high": "24.50",
      "low": "21.65",
      "close": "22.40",
      "average": "22.1597",
      "volume": "497108",
      "turnover": "11031152.75",
      "trades": "695"
    },
    {
      "date": "2022-03-16",
      "bid": "23.95",
      "ask": "24.15",
      "open": "22.90",
      "high": "24.25",
      "low": "22.60",
      "close": "24.25",
      "average": "23.6604",
      "volume": "1067700",
      "turnover": "23851599.45",
      "trades": "506"
    },
    {
      "date": "2022-03-17",
      "bid": "23.30",
      "ask": "23.50",
      "open": "24.60",
      "high": "24.95",
      "low": "22.95",
      "close": "23.40",
      "average": "23.542",
      "volume": "217816",
      "turnover": "5128557.4",
      "trades": "553"
    },
    {
      "date": "2022-03-18",
      "bid": "23.70",
      "ask": "23.85",
      "open": "23.50",
      "high": "24.35",
      "low": "22.90",
      "close": "23.35",
      "average": "23.44",
      "volume": "248298",
      "turnover": "5820429.18",
      "trades": "479"
    },
    {
      "date": "2022-03-21",
      "bid": "22.45",
      "ask": "22.65",
      "open": "23.55",
      "high": "24.05",
      "low": "22.10",
      "close": "22.50",
      "average": "22.6389",
      "volume": "249054",
      "turnover": "5638310.45",
      "trades": "415"
    },
    {
      "date": "2022-03-22",
      "bid": "22.40",
      "ask": "22.55",
      "open": "23.00",
      "high": "23.40",
      "low": "22.20",
      "close": "22.35",
      "average": "22.7312",
      "volume": "180341",
      "turnover": "4099370.7",
      "trades": "363"
    },
    {
      "date": "2022-03-23",
      "bid": "22.05",
      "ask": "22.25",
      "open": "22.65",
      "high": "23.10",
      "low": "21.90",
      "close": "21.90",
      "average": "22.1947",
      "volume": "181858",
      "turnover": "4036287.95",
      "trades": "295"
    },
    {
      "date": "2022-03-24",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.90",
      "high": "22.60",
      "low": "21.60",
      "close": "21.60",
      "average": "22.0908",
      "volume": "171512",
      "turnover": "3788829.1",
      "trades": "371"
    },
    {
      "date": "2022-03-25",
      "bid": "22.20",
      "ask": "22.25",
      "open": "21.75",
      "high": "22.90",
      "low": "21.55",
      "close": "22.10",
      "average": "22.3455",
      "volume": "476172",
      "turnover": "10636587",
      "trades": "529"
    },
    {
      "date": "2022-03-28",
      "bid": "21.95",
      "ask": "22.15",
      "open": "22.10",
      "high": "22.75",
      "low": "21.85",
      "close": "22.20",
      "average": "22.1173",
      "volume": "106237",
      "turnover": "2349116.85",
      "trades": "283"
    },
    {
      "date": "2022-03-29",
      "bid": "22.35",
      "ask": "22.50",
      "open": "22.10",
      "high": "22.65",
      "low": "21.80",
      "close": "22.25",
      "average": "22.3729",
      "volume": "613800",
      "turnover": "13732436.12",
      "trades": "430"
    },
    {
      "date": "2022-03-30",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.25",
      "high": "22.85",
      "low": "21.80",
      "close": "22.50",
      "average": "22.232",
      "volume": "252089",
      "turnover": "5604247.11",
      "trades": "331"
    },
    {
      "date": "2022-03-31",
      "bid": "21.45",
      "ask": "21.65",
      "open": "22.05",
      "high": "23.00",
      "low": "21.25",
      "close": "21.45",
      "average": "21.8748",
      "volume": "223082",
      "turnover": "4879965.46",
      "trades": "356"
    },
    {
      "date": "2022-04-01",
      "bid": "22.20",
      "ask": "22.30",
      "open": "21.10",
      "high": "22.56",
      "low": "21.10",
      "close": "22.28",
      "average": "22.093",
      "volume": "99265",
      "turnover": "2193065.36",
      "trades": "268"
    },
    {
      "date": "2022-04-04",
      "bid": "22.30",
      "ask": "22.46",
      "open": "22.28",
      "high": "22.78",
      "low": "21.90",
      "close": "22.36",
      "average": "22.215",
      "volume": "228800",
      "turnover": "5082790.34",
      "trades": "231"
    },
    {
      "date": "2022-04-05",
      "bid": "22.72",
      "ask": "22.82",
      "open": "22.80",
      "high": "24.00",
      "low": "22.42",
      "close": "22.90",
      "average": "23.2545",
      "volume": "268623",
      "turnover": "6250278.39",
      "trades": "552"
    },
    {
      "date": "2022-04-06",
      "bid": "21.44",
      "ask": "21.66",
      "open": "22.80",
      "high": "22.80",
      "low": "21.14",
      "close": "21.50",
      "average": "21.828",
      "volume": "192904",
      "turnover": "4211228.91",
      "trades": "543"
    },
    {
      "date": "2022-04-07",
      "bid": "21.10",
      "ask": "21.22",
      "open": "21.60",
      "high": "22.10",
      "low": "21.06",
      "close": "21.10",
      "average": "21.6278",
      "volume": "348617",
      "turnover": "7539951.3",
      "trades": "515"
    },
    {
      "date": "2022-04-08",
      "bid": "19.82",
      "ask": "19.99",
      "open": "21.80",
      "high": "21.80",
      "low": "19.61",
      "close": "19.97",
      "average": "20.2331",
      "volume": "384349",
      "turnover": "7776575.88",
      "trades": "624"
    },
    {
      "date": "2022-04-11",
      "bid": "19.27",
      "ask": "19.39",
      "open": "19.97",
      "high": "19.97",
      "low": "19.13",
      "close": "19.30",
      "average": "19.4847",
      "volume": "164925",
      "turnover": "3213521.84",
      "trades": "396"
    },
    {
      "date": "2022-04-12",
      "bid": "18.77",
      "ask": "18.88",
      "open": "19.12",
      "high": "19.30",
      "low": "18.63",
      "close": "18.87",
      "average": "18.883",
      "volume": "134185",
      "turnover": "2533817.73",
      "trades": "310"
    },
    {
      "date": "2022-04-13",
      "bid": "18.86",
      "ask": "19.00",
      "open": "18.72",
      "high": "19.27",
      "low": "18.72",
      "close": "18.81",
      "average": "18.932",
      "volume": "81104",
      "turnover": "1535463",
      "trades": "253"
    },
    {
      "date": "2022-04-14",
      "bid": "18.70",
      "ask": "18.90",
      "open": "18.75",
      "high": "19.19",
      "low": "18.40",
      "close": "18.89",
      "average": "18.6572",
      "volume": "46119",
      "turnover": "860450.22",
      "trades": "115"
    },
    {
      "date": "2022-04-19",
      "bid": "17.86",
      "ask": "17.98",
      "open": "19.00",
      "high": "20.42",
      "low": "16.70",
      "close": "17.78",
      "average": "18.082",
      "volume": "630746",
      "turnover": "11405123.04",
      "trades": "878"
    },
    {
      "date": "2022-04-20",
      "bid": "17.70",
      "ask": "18.04",
      "open": "17.78",
      "high": "18.50",
      "low": "17.50",
      "close": "17.70",
      "average": "18.0327",
      "volume": "106937",
      "turnover": "1928362.44",
      "trades": "210"
    },
    {
      "date": "2022-04-21",
      "bid": "17.04",
      "ask": "17.11",
      "open": "17.50",
      "high": "18.03",
      "low": "16.95",
      "close": "16.95",
      "average": "17.5411",
      "volume": "92908",
      "turnover": "1629711.5",
      "trades": "267"
    },
    {
      "date": "2022-04-22",
      "bid": "16.35",
      "ask": "16.56",
      "open": "16.98",
      "high": "16.98",
      "low": "16.00",
      "close": "16.36",
      "average": "16.5219",
      "volume": "106065",
      "turnover": "1753015.02",
      "trades": "240"
    },
    {
      "date": "2022-04-25",
      "bid": "16.40",
      "ask": "16.56",
      "open": "16.50",
      "high": "17.88",
      "low": "16.24",
      "close": "16.59",
      "average": "16.5157",
      "volume": "81774",
      "turnover": "1350558.65",
      "trades": "259"
    },
    {
      "date": "2022-04-26",
      "bid": "15.71",
      "ask": "15.72",
      "open": "16.59",
      "high": "17.57",
      "low": "15.23",
      "close": "15.65",
      "average": "16.0527",
      "volume": "198606",
      "turnover": "3187846.34",
      "trades": "405"
    },
    {
      "date": "2022-04-27",
      "bid": "15.50",
      "ask": "15.70",
      "open": "15.90",
      "high": "15.99",
      "low": "14.93",
      "close": "15.55",
      "average": "15.2786",
      "volume": "359395",
      "turnover": "5491040.32",
      "trades": "406"
    },
    {
      "date": "2022-04-28",
      "bid": "15.49",
      "ask": "15.67",
      "open": "15.70",
      "high": "15.90",
      "low": "14.70",
      "close": "15.90",
      "average": "15.3033",
      "volume": "122771",
      "turnover": "1878702.34",
      "trades": "322"
    },
    {
      "date": "2022-04-29",
      "bid": "16.24",
      "ask": "16.50",
      "open": "15.90",
      "high": "16.50",
      "low": "15.56",
      "close": "16.47",
      "average": "15.8559",
      "volume": "158385",
      "turnover": "2511472.06",
      "trades": "272"
    },
    {
      "date": "2022-05-02",
      "bid": "16.79",
      "ask": "16.93",
      "open": "16.46",
      "high": "16.95",
      "low": "15.51",
      "close": "16.66",
      "average": "16.2311",
      "volume": "181663",
      "turnover": "2947833.33",
      "trades": "324"
    },
    {
      "date": "2022-05-03",
      "bid": "16.31",
      "ask": "16.47",
      "open": "16.95",
      "high": "17.00",
      "low": "16.27",
      "close": "16.38",
      "average": "16.4416",
      "volume": "325661",
      "turnover": "5354376.26",
      "trades": "107"
    },
    {
      "date": "2022-05-04",
      "bid": "16.33",
      "ask": "16.44",
      "open": "15.81",
      "high": "16.50",
      "low": "15.59",
      "close": "16.50",
      "average": "16.0027",
      "volume": "141682",
      "turnover": "2267296.37",
      "trades": "190"
    },
    {
      "date": "2022-05-05",
      "bid": "15.99",
      "ask": "16.09",
      "open": "16.50",
      "high": "17.07",
      "low": "15.89",
      "close": "16.05",
      "average": "16.4022",
      "volume": "170254",
      "turnover": "2790663.11",
      "trades": "305"
    },
    {
      "date": "2022-05-06",
      "bid": "15.86",
      "ask": "16.00",
      "open": "16.02",
      "high": "16.44",
      "low": "15.50",
      "close": "16.00",
      "average": "15.8798",
      "volume": "99838",
      "turnover": "1585410.21",
      "trades": "209"
    },
    {
      "date": "2022-05-09",
      "bid": "15.22",
      "ask": "15.36",
      "open": "16.00",
      "high": "16.17",
      "low": "15.00",
      "close": "15.35",
      "average": "15.2753",
      "volume": "133603",
      "turnover": "2040824.93",
      "trades": "270"
    },
    {
      "date": "2022-05-10",
      "bid": "14.66",
      "ask": "15.14",
      "open": "15.36",
      "high": "15.88",
      "low": "14.66",
      "close": "14.97",
      "average": "15.0853",
      "volume": "135491",
      "turnover": "2043125.41",
      "trades": "309"
    },
    {
      "date": "2022-05-11",
      "bid": "15.72",
      "ask": "15.90",
      "open": "15.00",
      "high": "16.00",
      "low": "15.00",
      "close": "15.91",
      "average": "15.7059",
      "volume": "99440",
      "turnover": "1561795.66",
      "trades": "195"
    },
    {
      "date": "2022-05-12",
      "bid": "15.54",
      "ask": "15.76",
      "open": "15.91",
      "high": "16.00",
      "low": "15.02",
      "close": "15.54",
      "average": "15.4102",
      "volume": "89170",
      "turnover": "1374125.94",
      "trades": "199"
    },
    {
      "date": "2022-05-13",
      "bid": "15.82",
      "ask": "16.00",
      "open": "15.60",
      "high": "16.41",
      "low": "15.50",
      "close": "16.00",
      "average": "15.982",
      "volume": "129087",
      "turnover": "2063053.08",
      "trades": "351"
    },
    {
      "date": "2022-05-16",
      "bid": "15.97",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.10",
      "low": "15.50",
      "close": "16.00",
      "average": "15.8904",
      "volume": "141537",
      "turnover": "2249083.7",
      "trades": "268"
    },
    {
      "date": "2022-05-17",
      "bid": "15.89",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.90",
      "low": "15.48",
      "close": "16.00",
      "average": "16.272",
      "volume": "182908",
      "turnover": "2976270.68",
      "trades": "356"
    },
    {
      "date": "2022-05-18",
      "bid": "15.91",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.40",
      "low": "15.71",
      "close": "15.80",
      "average": "16.0061",
      "volume": "270309",
      "turnover": "4324899.67",
      "trades": "279"
    },
    {
      "date": "2022-05-19",
      "bid": "15.47",
      "ask": "15.63",
      "open": "15.00",
      "high": "16.92",
      "low": "15.00",
      "close": "15.45",
      "average": "16.0643",
      "volume": "311183",
      "turnover": "4998940.78",
      "trades": "463"
    },
    {
      "date": "2022-05-20",
      "bid": "14.35",
      "ask": "14.44",
      "open": "16.14",
      "high": "16.71",
      "low": "14.32",
      "close": "14.35",
      "average": "14.6939",
      "volume": "923597",
      "turnover": "13572759.93",
      "trades": "1115"
    },
    {
      "date": "2022-05-23",
      "bid": "15.05",
      "ask": "15.49",
      "open": "14.40",
      "high": "15.91",
      "low": "14.40",
      "close": "15.06",
      "average": "15.1367",
      "volume": "267893",
      "turnover": "4055020.88",
      "trades": "409"
    },
    {
      "date": "2022-05-24",
      "bid": "14.38",
      "ask": "14.50",
      "open": "15.06",
      "high": "15.60",
      "low": "14.17",
      "close": "14.29",
      "average": "14.4852",
      "volume": "207119",
      "turnover": "3000077.66",
      "trades": "407"
    },
    {
      "date": "2022-05-25",
      "bid": "12.75",
      "ask": "12.96",
      "open": "15.03",
      "high": "15.50",
      "low": "12.64",
      "close": "12.80",
      "average": "13.5639",
      "volume": "1097804",
      "turnover": "14890895.37",
      "trades": "1006"
    },
    {
      "date": "2022-05-27",
      "bid": "14.34",
      "ask": "14.39",
      "open": "13.00",
      "high": "15.28",
      "low": "12.84",
      "close": "14.43",
      "average": "14.099",
      "volume": "623750",
      "turnover": "8801308.66",
      "trades": "946"
    },
    {
      "date": "2022-05-30",
      "bid": "19.15",
      "ask": "19.23",
      "open": "16.12",
      "high": "19.24",
      "low": "16.12",
      "close": "18.99",
      "average": "17.7659",
      "volume": "1015763",
      "turnover": "18038040.87",
      "trades": "1387"
    },
    {
      "date": "2022-05-31",
      "bid": "18.13",
      "ask": "18.26",
      "open": "19.10",
      "high": "19.19",
      "low": "17.34",
      "close": "18.30",
      "average": "18.1145",
      "volume": "890988",
      "turnover": "16120919.5",
      "trades": "1093"
    },
    {
      "date": "2022-06-01",
      "bid": "19.41",
      "ask": "19.52",
      "open": "18.60",
      "high": "19.88",
      "low": "17.70",
      "close": "19.78",
      "average": "18.7941",
      "volume": "434818",
      "turnover": "8172030.83",
      "trades": "868"
    },
    {
      "date": "2022-06-02",
      "bid": "19.28",
      "ask": "19.41",
      "open": "19.86",
      "high": "20.44",
      "low": "18.05",
      "close": "19.13",
      "average": "18.7994",
      "volume": "481303",
      "turnover": "9048192.73",
      "trades": "549"
    },
    {
      "date": "2022-06-03",
      "bid": "19.18",
      "ask": "19.27",
      "open": "19.20",
      "high": "21.48",
      "low": "19.12",
      "close": "19.20",
      "average": "20.1644",
      "volume": "450992",
      "turnover": "9094001.73",
      "trades": "727"
    },
    {
      "date": "2022-06-07",
      "bid": "18.85",
      "ask": "18.94",
      "open": "20.00",
      "high": "20.00",
      "low": "18.04",
      "close": "18.94",
      "average": "18.7734",
      "volume": "224420",
      "turnover": "4213120.98",
      "trades": "421"
    },
    {
      "date": "2022-06-08",
      "bid": "20.12",
      "ask": "20.20",
      "open": "19.53",
      "high": "20.48",
      "low": "18.38",
      "close": "20.10",
      "average": "19.409",
      "volume": "293236",
      "turnover": "5691431.42",
      "trades": "460"
    },
    {
      "date": "2022-06-09",
      "bid": "18.93",
      "ask": "19.11",
      "open": "20.00",
      "high": "20.00",
      "low": "18.74",
      "close": "19.73",
      "average": "19.2687",
      "volume": "120684",
      "turnover": "2325421.23",
      "trades": "262"
    },
    {
      "date": "2022-06-10",
      "bid": "18.92",
      "ask": "19.00",
      "open": "19.73",
      "high": "20.00",
      "low": "18.70",
      "close": "19.00",
      "average": "19.3776",
      "volume": "265827",
      "turnover": "5151093.71",
      "trades": "374"
    },
    {
      "date": "2022-06-13",
      "bid": "18.16",
      "ask": "18.40",
      "open": "18.89",
      "high": "19.15",
      "low": "17.80",
      "close": "18.35",
      "average": "18.1844",
      "volume": "278757",
      "turnover": "5069041.67",
      "trades": "385"
    },
    {
      "date": "2022-06-14",
      "bid": "17.80",
      "ask": "17.94",
      "open": "17.82",
      "high": "18.32",
      "low": "17.22",
      "close": "17.90",
      "average": "17.7584",
      "volume": "196598",
      "turnover": "3491258.04",
      "trades": "275"
    },
    {
      "date": "2022-06-15",
      "bid": "17.64",
      "ask": "17.70",
      "open": "18.35",
      "high": "18.35",
      "low": "17.45",
      "close": "17.80",
      "average": "17.7551",
      "volume": "58038",
      "turnover": "1030471.73",
      "trades": "135"
    },
    {
      "date": "2022-06-16",
      "bid": "16.33",
      "ask": "16.36",
      "open": "17.76",
      "high": "17.76",
      "low": "16.05",
      "close": "16.29",
      "average": "16.5821",
      "volume": "367569",
      "turnover": "6095064.43",
      "trades": "502"
    },
    {
      "date": "2022-06-17",
      "bid": "17.46",
      "ask": "17.64",
      "open": "17.00",
      "high": "17.97",
      "low": "16.70",
      "close": "16.94",
      "average": "17.274",
      "volume": "324089",
      "turnover": "5598306.7",
      "trades": "439"
    },
    {
      "date": "2022-06-20",
      "bid": "17.28",
      "ask": "17.46",
      "open": "16.94",
      "high": "17.61",
      "low": "16.66",
      "close": "17.48",
      "average": "17.165",
      "volume": "142212",
      "turnover": "2441065.61",
      "trades": "274"
    },
    {
      "date": "2022-06-21",
      "bid": "18.15",
      "ask": "18.34",
      "open": "18.90",
      "high": "18.90",
      "low": "17.05",
      "close": "18.60",
      "average": "17.6408",
      "volume": "174264",
      "turnover": "3074152.7",
      "trades": "327"
    },
    {
      "date": "2022-06-22",
      "bid": "17.72",
      "ask": "18.30",
      "open": "18.90",
      "high": "18.90",
      "low": "17.19",
      "close": "18.20",
      "average": "17.7959",
      "volume": "170289",
      "turnover": "3030438.23",
      "trades": "266"
    },
    {
      "date": "2022-06-23",
      "bid": "17.84",
      "ask": "18.00",
      "open": "18.50",
      "high": "18.50",
      "low": "17.32",
      "close": "18.00",
      "average": "17.7503",
      "volume": "63307",
      "turnover": "1123717.81",
      "trades": "216"
    },
    {
      "date": "2022-06-27",
      "bid": "17.60",
      "ask": "17.67",
      "open": "18.38",
      "high": "18.40",
      "low": "17.57",
      "close": "17.83",
      "average": "17.9456",
      "volume": "123962",
      "turnover": "2224576.58",
      "trades": "241"
    },
    {
      "date": "2022-06-28",
      "bid": "17.04",
      "ask": "17.59",
      "open": "18.00",
      "high": "18.00",
      "low": "17.04",
      "close": "17.47",
      "average": "17.4998",
      "volume": "89913",
      "turnover": "1573461.68",
      "trades": "202"
    },
    {
      "date": "2022-06-29",
      "bid": "16.80",
      "ask": "16.98",
      "open": "17.47",
      "high": "17.47",
      "low": "16.57",
      "close": "16.98",
      "average": "16.8586",
      "volume": "67184",
      "turnover": "1132625.3",
      "trades": "202"
    },
    {
      "date": "2022-06-30",
      "bid": "16.36",
      "ask": "16.70",
      "open": "16.90",
      "high": "16.90",
      "low": "15.97",
      "close": "16.39",
      "average": "16.3674",
      "volume": "97764",
      "turnover": "1600139.29",
      "trades": "208"
    },
    {
      "date": "2022-07-01",
      "bid": "16.45",
      "ask": "17.25",
      "open": "16.39",
      "high": "17.27",
      "low": "16.34",
      "close": "16.89",
      "average": "16.5101",
      "volume": "34390",
      "turnover": "567781.18",
      "trades": "131"
    },
    {
      "date": "2022-07-04",
      "bid": "16.01",
      "ask": "16.12",
      "open": "16.89",
      "high": "16.89",
      "low": "16.01",
      "close": "16.23",
      "average": "16.1821",
      "volume": "104812",
      "turnover": "1696082.13",
      "trades": "234"
    },
    {
      "date": "2022-07-05",
      "bid": "16.26",
      "ask": "16.35",
      "open": "16.40",
      "high": "17.06",
      "low": "15.72",
      "close": "17.06",
      "average": "16.1181",
      "volume": "85474",
      "turnover": "1377681.28",
      "trades": "210"
    },
    {
      "date": "2022-07-06",
      "bid": "16.48",
      "ask": "16.49",
      "open": "17.22",
      "high": "17.22",
      "low": "16.10",
      "close": "16.49",
      "average": "16.492",
      "volume": "126701",
      "turnover": "2089553.17",
      "trades": "238"
    },
    {
      "date": "2022-07-07",
      "bid": "16.66",
      "ask": "16.72",
      "open": "16.49",
      "high": "16.99",
      "low": "15.94",
      "close": "16.99",
      "average": "16.2609",
      "volume": "656915",
      "turnover": "10746731.3",
      "trades": "261"
    },
    {
      "date": "2022-07-08",
      "bid": "17.15",
      "ask": "17.28",
      "open": "16.99",
      "high": "18.00",
      "low": "16.23",
      "close": "17.21",
      "average": "17.263",
      "volume": "194119",
      "turnover": "3351073.67",
      "trades": "210"
    },
    {
      "date": "2022-07-11",
      "bid": "16.60",
      "ask": "16.71",
      "open": "17.00",
      "high": "17.72",
      "low": "16.60",
      "close": "16.60",
      "average": "17.0832",
      "volume": "64505",
      "turnover": "1101951.19",
      "trades": "168"
    },
    {
      "date": "2022-07-12",
      "bid": "16.04",
      "ask": "16.13",
      "open": "16.50",
      "high": "16.71",
      "low": "16.03",
      "close": "16.17",
      "average": "16.3008",
      "volume": "108472",
      "turnover": "1766167.84",
      "trades": "188"
    },
    {
      "date": "2022-07-13",
      "bid": "16.07",
      "ask": "16.34",
      "open": "16.17",
      "high": "16.35",
      "low": "15.83",
      "close": "16.34",
      "average": "16.0164",
      "volume": "45716",
      "turnover": "732203.59",
      "trades": "151"
    },
    {
      "date": "2022-07-14",
      "bid": "15.87",
      "ask": "16.09",
      "open": "16.50",
      "high": "16.50",
      "low": "15.68",
      "close": "16.05",
      "average": "15.9072",
      "volume": "91872",
      "turnover": "1461424.76",
      "trades": "167"
    },
    {
      "date": "2022-07-15",
      "bid": "15.87",
      "ask": "16.00",
      "open": "15.74",
      "high": "16.00",
      "low": "15.50",
      "close": "16.00",
      "average": "15.6863",
      "volume": "67394",
      "turnover": "1057165.55",
      "trades": "125"
    },
    {
      "date": "2022-07-18",
      "bid": "16.20",
      "ask": "16.28",
      "open": "15.90",
      "high": "17.02",
      "low": "15.53",
      "close": "16.33",
      "average": "16.0857",
      "volume": "639929",
      "turnover": "10293713.64",
      "trades": "333"
    },
    {
      "date": "2022-07-19",
      "bid": "16.35",
      "ask": "16.64",
      "open": "16.10",
      "high": "16.69",
      "low": "16.03",
      "close": "16.65",
      "average": "16.5073",
      "volume": "39926",
      "turnover": "659071.69",
      "trades": "97"
    },
    {
      "date": "2022-07-20",
      "bid": "16.60",
      "ask": "16.69",
      "open": "16.18",
      "high": "17.05",
      "low": "16.18",
      "close": "16.66",
      "average": "16.6784",
      "volume": "63344",
      "turnover": "1056479.47",
      "trades": "104"
    },
    {
      "date": "2022-07-21",
      "bid": "16.06",
      "ask": "16.10",
      "open": "16.60",
      "high": "16.75",
      "low": "16.03",
      "close": "16.10",
      "average": "16.1589",
      "volume": "95777",
      "turnover": "1547108.81",
      "trades": "222"
    },
    {
      "date": "2022-07-22",
      "bid": "15.91",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.60",
      "low": "15.71",
      "close": "16.17",
      "average": "16.2183",
      "volume": "254194",
      "turnover": "4122583.04",
      "trades": "417"
    },
    {
      "date": "2022-07-25",
      "bid": "15.54",
      "ask": "15.67",
      "open": "15.90",
      "high": "16.04",
      "low": "15.30",
      "close": "15.65",
      "average": "15.7181",
      "volume": "173161",
      "turnover": "2721769.99",
      "trades": "298"
    },
    {
      "date": "2022-07-26",
      "bid": "15.40",
      "ask": "15.49",
      "open": "16.10",
      "high": "16.10",
      "low": "15.39",
      "close": "15.40",
      "average": "15.7254",
      "volume": "154109",
      "turnover": "2423426.04",
      "trades": "186"
    },
    {
      "date": "2022-07-27",
      "bid": "15.81",
      "ask": "15.90",
      "open": "15.30",
      "high": "15.90",
      "low": "15.30",
      "close": "15.90",
      "average": "15.7367",
      "volume": "42900",
      "turnover": "675104.36",
      "trades": "90"
    },
    {
      "date": "2022-07-28",
      "bid": "15.96",
      "ask": "16.00",
      "open": "16.20",
      "high": "16.43",
      "low": "15.53",
      "close": "16.00",
      "average": "15.7999",
      "volume": "200497",
      "turnover": "3159747.52",
      "trades": "251"
    },
    {
      "date": "2022-07-29",
      "bid": "16.18",
      "ask": "16.43",
      "open": "16.00",
      "high": "16.74",
      "low": "15.85",
      "close": "16.30",
      "average": "16.192",
      "volume": "233263",
      "turnover": "3775835.75",
      "trades": "405"
    },
    {
      "date": "2022-08-01",
      "bid": "16.00",
      "ask": "16.07",
      "open": "16.50",
      "high": "16.81",
      "low": "16.00",
      "close": "16.10",
      "average": "16.225",
      "volume": "111522",
      "turnover": "1809449.04",
      "trades": "206"
    },
    {
      "date": "2022-08-02",
      "bid": "16.20",
      "ask": "16.21",
      "open": "16.00",
      "high": "16.31",
      "low": "16.00",
      "close": "16.22",
      "average": "16.1239",
      "volume": "89472",
      "turnover": "1442425.27",
      "trades": "137"
    },
    {
      "date": "2022-08-03",
      "bid": "16.38",
      "ask": "16.49",
      "open": "16.21",
      "high": "17.00",
      "low": "16.21",
      "close": "16.40",
      "average": "16.4922",
      "volume": "431929",
      "turnover": "7113617.33",
      "trades": "411"
    },
    {
      "date": "2022-08-04",
      "bid": "16.56",
      "ask": "16.61",
      "open": "16.43",
      "high": "16.99",
      "low": "16.32",
      "close": "16.60",
      "average": "16.6475",
      "volume": "155062",
      "turnover": "2581393.5",
      "trades": "365"
    },
    {
      "date": "2022-08-05",
      "bid": "16.05",
      "ask": "16.11",
      "open": "17.00",
      "high": "17.00",
      "low": "16.00",
      "close": "16.19",
      "average": "16.1583",
      "volume": "267393",
      "turnover": "4322244.11",
      "trades": "318"
    },
    {
      "date": "2022-08-08",
      "bid": "16.28",
      "ask": "16.40",
      "open": "16.20",
      "high": "16.50",
      "low": "16.05",
      "close": "16.39",
      "average": "16.2789",
      "volume": "300729",
      "turnover": "4895680.26",
      "trades": "381"
    },
    {
      "date": "2022-08-09",
      "bid": "18.40",
      "ask": "18.45",
      "open": "16.50",
      "high": "18.45",
      "low": "16.49",
      "close": "18.40",
      "average": "17.6197",
      "volume": "755864",
      "turnover": "13316839.41",
      "trades": "870"
    },
    {
      "date": "2022-08-10",
      "bid": "17.15",
      "ask": "17.30",
      "open": "18.41",
      "high": "18.43",
      "low": "17.13",
      "close": "17.15",
      "average": "17.4985",
      "volume": "478174",
      "turnover": "8367447.66",
      "trades": "660"
    },
    {
      "date": "2022-08-11",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.17",
      "high": "17.53",
      "low": "16.35",
      "close": "16.81",
      "average": "16.8538",
      "volume": "419872",
      "turnover": "7076421.38",
      "trades": "540"
    },
    {
      "date": "2022-08-12",
      "bid": "17.59",
      "ask": "17.60",
      "open": "16.81",
      "high": "17.87",
      "low": "16.81",
      "close": "17.40",
      "average": "17.3412",
      "volume": "403983",
      "turnover": "7005299.78",
      "trades": "458"
    },
    {
      "date": "2022-08-15",
      "bid": "17.96",
      "ask": "18.00",
      "open": "17.40",
      "high": "18.50",
      "low": "17.20",
      "close": "17.81",
      "average": "17.891",
      "volume": "218521",
      "turnover": "3909599.11",
      "trades": "364"
    },
    {
      "date": "2022-08-16",
      "bid": "18.21",
      "ask": "18.34",
      "open": "17.81",
      "high": "18.80",
      "low": "17.77",
      "close": "18.25",
      "average": "18.4122",
      "volume": "177003",
      "turnover": "3259008.65",
      "trades": "280"
    },
    {
      "date": "2022-08-17",
      "bid": "17.37",
      "ask": "17.46",
      "open": "18.25",
      "high": "18.25",
      "low": "17.28",
      "close": "17.32",
      "average": "17.6143",
      "volume": "118176",
      "turnover": "2081586.88",
      "trades": "203"
    },
    {
      "date": "2022-08-18",
      "bid": "17.65",
      "ask": "17.78",
      "open": "17.50",
      "high": "18.47",
      "low": "17.16",
      "close": "17.70",
      "average": "17.4745",
      "volume": "132509",
      "turnover": "2315526.69",
      "trades": "195"
    },
    {
      "date": "2022-08-19",
      "bid": "17.36",
      "ask": "17.45",
      "open": "17.50",
      "high": "17.80",
      "low": "17.08",
      "close": "17.47",
      "average": "17.3713",
      "volume": "137100",
      "turnover": "2381599.67",
      "trades": "198"
    },
    {
      "date": "2022-08-22",
      "bid": "17.85",
      "ask": "18.07",
      "open": "17.82",
      "high": "18.13",
      "low": "17.01",
      "close": "18.07",
      "average": "17.3324",
      "volume": "136455",
      "turnover": "2365095.67",
      "trades": "223"
    },
    {
      "date": "2022-08-23",
      "bid": "15.31",
      "ask": "15.49",
      "open": "18.11",
      "high": "18.11",
      "low": "14.92",
      "close": "15.28",
      "average": "15.6901",
      "volume": "926052",
      "turnover": "14529852.02",
      "trades": "1172"
    },
    {
      "date": "2022-08-24",
      "bid": "15.03",
      "ask": "15.45",
      "open": "15.27",
      "high": "15.49",
      "low": "14.84",
      "close": "15.04",
      "average": "15.0821",
      "volume": "387627",
      "turnover": "5852570.64",
      "trades": "415"
    },
    {
      "date": "2022-08-25",
      "bid": "15.20",
      "ask": "15.25",
      "open": "15.05",
      "high": "15.29",
      "low": "14.72",
      "close": "15.25",
      "average": "14.9269",
      "volume": "664135",
      "turnover": "9913573.65",
      "trades": "324"
    },
    {
      "date": "2022-08-26",
      "bid": "15.03",
      "ask": "15.44",
      "open": "15.39",
      "high": "15.57",
      "low": "14.92",
      "close": "15.40",
      "average": "15.3069",
      "volume": "147417",
      "turnover": "2256502.64",
      "trades": "217"
    },
    {
      "date": "2022-08-29",
      "bid": "15.38",
      "ask": "15.50",
      "open": "15.40",
      "high": "15.56",
      "low": "14.53",
      "close": "15.40",
      "average": "15.0169",
      "volume": "179809",
      "turnover": "2698688.74",
      "trades": "209"
    },
    {
      "date": "2022-08-30",
      "bid": "14.90",
      "ask": "15.05",
      "open": "15.41",
      "high": "15.53",
      "low": "14.73",
      "close": "15.10",
      "average": "15.017",
      "volume": "224705",
      "turnover": "3382170.43",
      "trades": "177"
    },
    {
      "date": "2022-08-31",
      "bid": "14.85",
      "ask": "14.94",
      "open": "15.00",
      "high": "15.18",
      "low": "14.80",
      "close": "14.99",
      "average": "15.0042",
      "volume": "111403",
      "turnover": "1671483.84",
      "trades": "169"
    },
    {
      "date": "2022-09-01",
      "bid": "14.50",
      "ask": "14.61",
      "open": "14.95",
      "high": "15.10",
      "low": "14.45",
      "close": "14.61",
      "average": "14.6447",
      "volume": "350533",
      "turnover": "5133329.23",
      "trades": "342"
    },
    {
      "date": "2022-09-02",
      "bid": "14.80",
      "ask": "14.88",
      "open": "14.11",
      "high": "14.93",
      "low": "14.11",
      "close": "14.93",
      "average": "14.6224",
      "volume": "84881",
      "turnover": "1240993.05",
      "trades": "169"
    },
    {
      "date": "2022-09-05",
      "bid": "14.34",
      "ask": "14.45",
      "open": "14.70",
      "high": "14.70",
      "low": "14.04",
      "close": "14.38",
      "average": "14.3721",
      "volume": "79034",
      "turnover": "1135886.76",
      "trades": "137"
    },
    {
      "date": "2022-09-06",
      "bid": "14.28",
      "ask": "14.36",
      "open": "14.38",
      "high": "14.64",
      "low": "14.14",
      "close": "14.36",
      "average": "14.3271",
      "volume": "89229",
      "turnover": "1278276.39",
      "trades": "126"
    },
    {
      "date": "2022-09-07",
      "bid": "14.35",
      "ask": "14.47",
      "open": "14.16",
      "high": "14.50",
      "low": "14.01",
      "close": "14.50",
      "average": "14.2559",
      "volume": "157748",
      "turnover": "2248841.61",
      "trades": "177"
    },
    {
      "date": "2022-09-08",
      "bid": "14.66",
      "ask": "14.79",
      "open": "14.50",
      "high": "15.11",
      "low": "14.04",
      "close": "14.80",
      "average": "14.4654",
      "volume": "176984",
      "turnover": "2559986.47",
      "trades": "225"
    },
    {
      "date": "2022-09-09",
      "bid": "14.72",
      "ask": "14.79",
      "open": "14.80",
      "high": "15.06",
      "low": "14.36",
      "close": "14.80",
      "average": "14.8105",
      "volume": "288490",
      "turnover": "4272768.41",
      "trades": "292"
    },
    {
      "date": "2022-09-12",
      "bid": "14.86",
      "ask": "14.95",
      "open": "14.80",
      "high": "15.08",
      "low": "14.65",
      "close": "15.07",
      "average": "14.8367",
      "volume": "28834",
      "turnover": "427544.59",
      "trades": "61"
    },
    {
      "date": "2022-09-13",
      "bid": "14.62",
      "ask": "14.80",
      "open": "15.12",
      "high": "15.24",
      "low": "14.53",
      "close": "14.86",
      "average": "14.755",
      "volume": "116555",
      "turnover": "1719770.77",
      "trades": "162"
    },
    {
      "date": "2022-09-14",
      "bid": "15.19",
      "ask": "15.30",
      "open": "14.70",
      "high": "15.30",
      "low": "14.39",
      "close": "15.18",
      "average": "14.9684",
      "volume": "223840",
      "turnover": "3350520.85",
      "trades": "195"
    },
    {
      "date": "2022-09-15",
      "bid": "14.90",
      "ask": "15.01",
      "open": "15.00",
      "high": "15.50",
      "low": "14.85",
      "close": "14.94",
      "average": "15.0275",
      "volume": "77101",
      "turnover": "1158634.45",
      "trades": "101"
    },
    {
      "date": "2022-09-16",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.89",
      "high": "15.16",
      "low": "14.54",
      "close": "14.54",
      "average": "14.7921",
      "volume": "67771",
      "turnover": "1002458.68",
      "trades": "109"
    },
    {
      "date": "2022-09-19",
      "bid": "14.13",
      "ask": "14.20",
      "open": "14.54",
      "high": "14.69",
      "low": "14.06",
      "close": "14.10",
      "average": "14.2794",
      "volume": "93906",
      "turnover": "1340922.82",
      "trades": "146"
    },
    {
      "date": "2022-09-20",
      "bid": "13.02",
      "ask": "13.43",
      "open": "14.02",
      "high": "14.26",
      "low": "13.20",
      "close": "13.26",
      "average": "13.5854",
      "volume": "177381",
      "turnover": "2411405.89",
      "trades": "226"
    },
    {
      "date": "2022-09-21",
      "bid": "13.38",
      "ask": "13.55",
      "open": "13.20",
      "high": "13.99",
      "low": "12.90",
      "close": "13.54",
      "average": "13.2646",
      "volume": "114691",
      "turnover": "1521328.09",
      "trades": "137"
    },
    {
      "date": "2022-09-22",
      "bid": "12.70",
      "ask": "13.04",
      "open": "13.02",
      "high": "13.68",
      "low": "12.40",
      "close": "12.80",
      "average": "12.8899",
      "volume": "519285",
      "turnover": "6693538.24",
      "trades": "371"
    },
    {
      "date": "2022-09-23",
      "bid": "13.90",
      "ask": "14.00",
      "open": "12.75",
      "high": "14.23",
      "low": "11.99",
      "close": "14.00",
      "average": "12.992",
      "volume": "443244",
      "turnover": "5758639.87",
      "trades": "508"
    },
    {
      "date": "2022-09-26",
      "bid": "13.52",
      "ask": "13.71",
      "open": "14.00",
      "high": "14.00",
      "low": "13.27",
      "close": "13.70",
      "average": "13.6387",
      "volume": "92566",
      "turnover": "1262483.59",
      "trades": "157"
    },
    {
      "date": "2022-09-27",
      "bid": "13.59",
      "ask": "14.22",
      "open": "13.69",
      "high": "14.22",
      "low": "13.56",
      "close": "14.04",
      "average": "13.7807",
      "volume": "130881",
      "turnover": "1803636.32",
      "trades": "175"
    },
    {
      "date": "2022-09-28",
      "bid": "14.45",
      "ask": "14.61",
      "open": "14.04",
      "high": "14.73",
      "low": "13.23",
      "close": "14.73",
      "average": "14.1268",
      "volume": "141988",
      "turnover": "2005834.45",
      "trades": "231"
    },
    {
      "date": "2022-09-29",
      "bid": "14.52",
      "ask": "14.59",
      "open": "15.20",
      "high": "15.84",
      "low": "14.12",
      "close": "14.77",
      "average": "14.447",
      "volume": "68387",
      "turnover": "987989.72",
      "trades": "151"
    },
    {
      "date": "2022-09-30",
      "bid": "14.72",
      "ask": "14.96",
      "open": "15.45",
      "high": "15.45",
      "low": "14.45",
      "close": "14.95",
      "average": "14.7936",
      "volume": "37478",
      "turnover": "554434.24",
      "trades": "76"
    },
    {
      "date": "2022-10-03",
      "bid": "15.42",
      "ask": "15.56",
      "open": "14.96",
      "high": "15.70",
      "low": "14.60",
      "close": "15.68",
      "average": "15.3012",
      "volume": "102713",
      "turnover": "1571635.96",
      "trades": "165"
    },
    {
      "date": "2022-10-04",
      "bid": "15.31",
      "ask": "15.52",
      "open": "15.90",
      "high": "15.90",
      "low": "15.06",
      "close": "15.31",
      "average": "15.4883",
      "volume": "59620",
      "turnover": "923310.65",
      "trades": "112"
    },
    {
      "date": "2022-10-05",
      "bid": "15.20",
      "ask": "15.37",
      "open": "15.01",
      "high": "15.64",
      "low": "15.01",
      "close": "15.53",
      "average": "15.3444",
      "volume": "54002",
      "turnover": "828629.31",
      "trades": "128"
    },
    {
      "date": "2022-10-06",
      "bid": "15.35",
      "ask": "15.51",
      "open": "15.75",
      "high": "15.83",
      "low": "15.05",
      "close": "15.35",
      "average": "15.5174",
      "volume": "43596",
      "turnover": "676398.37",
      "trades": "180"
    },
    {
      "date": "2022-10-07",
      "bid": "15.00",
      "ask": "15.33",
      "open": "15.30",
      "high": "15.60",
      "low": "15.05",
      "close": "15.30",
      "average": "15.2558",
      "volume": "20198",
      "turnover": "308137.56",
      "trades": "66"
    },
    {
      "date": "2022-10-10",
      "bid": "15.44",
      "ask": "15.90",
      "open": "15.30",
      "high": "15.90",
      "low": "14.90",
      "close": "15.45",
      "average": "15.2377",
      "volume": "46510",
      "turnover": "708703.8",
      "trades": "71"
    },
    {
      "date": "2022-10-11",
      "bid": "15.01",
      "ask": "15.49",
      "open": "15.30",
      "high": "15.59",
      "low": "15.01",
      "close": "15.30",
      "average": "15.261",
      "volume": "56595",
      "turnover": "862860.63",
      "trades": "138"
    },
    {
      "date": "2022-10-12",
      "bid": "14.81",
      "ask": "15.11",
      "open": "15.30",
      "high": "15.30",
      "low": "14.80",
      "close": "15.07",
      "average": "14.9875",
      "volume": "68077",
      "turnover": "1021977.45",
      "trades": "101"
    },
    {
      "date": "2022-10-13",
      "bid": "14.95",
      "ask": "15.00",
      "open": "15.20",
      "high": "15.20",
      "low": "14.46",
      "close": "15.00",
      "average": "14.8095",
      "volume": "85733",
      "turnover": "1269665.09",
      "trades": "155"
    },
    {
      "date": "2022-10-14",
      "bid": "14.86",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.34",
      "low": "14.72",
      "close": "15.23",
      "average": "15.0998",
      "volume": "66465",
      "turnover": "1003628.2",
      "trades": "114"
    },
    {
      "date": "2022-10-17",
      "bid": "15.07",
      "ask": "15.13",
      "open": "15.23",
      "high": "15.40",
      "low": "14.90",
      "close": "15.30",
      "average": "15.0541",
      "volume": "48234",
      "turnover": "726119.68",
      "trades": "77"
    },
    {
      "date": "2022-10-18",
      "bid": "15.21",
      "ask": "15.30",
      "open": "15.24",
      "high": "15.67",
      "low": "15.12",
      "close": "15.34",
      "average": "15.3893",
      "volume": "173270",
      "turnover": "2666197.06",
      "trades": "143"
    },
    {
      "date": "2022-10-19",
      "bid": "14.91",
      "ask": "15.15",
      "open": "15.37",
      "high": "15.39",
      "low": "14.82",
      "close": "14.82",
      "average": "15.1974",
      "volume": "128829",
      "turnover": "1957965.36",
      "trades": "132"
    },
    {
      "date": "2022-10-20",
      "bid": "14.58",
      "ask": "14.73",
      "open": "14.90",
      "high": "15.33",
      "low": "14.57",
      "close": "14.85",
      "average": "14.9128",
      "volume": "103573",
      "turnover": "1544508.14",
      "trades": "168"
    },
    {
      "date": "2022-10-21",
      "bid": "14.86",
      "ask": "15.04",
      "open": "14.85",
      "high": "15.09",
      "low": "14.61",
      "close": "14.87",
      "average": "14.8883",
      "volume": "26955",
      "turnover": "401312.87",
      "trades": "76"
    },
    {
      "date": "2022-10-24",
      "bid": "14.93",
      "ask": "15.24",
      "open": "14.87",
      "high": "15.24",
      "low": "14.73",
      "close": "15.23",
      "average": "15.0202",
      "volume": "80393",
      "turnover": "1207069.21",
      "trades": "125"
    },
    {
      "date": "2022-10-25",
      "bid": "15.62",
      "ask": "15.70",
      "open": "15.47",
      "high": "15.77",
      "low": "15.23",
      "close": "15.70",
      "average": "15.5631",
      "volume": "51035",
      "turnover": "791989.01",
      "trades": "132"
    },
    {
      "date": "2022-10-26",
      "bid": "15.63",
      "ask": "15.69",
      "open": "15.90",
      "high": "15.90",
      "low": "15.48",
      "close": "15.63",
      "average": "15.6373",
      "volume": "89756",
      "turnover": "1403545.19",
      "trades": "145"
    },
    {
      "date": "2022-10-27",
      "bid": "15.88",
      "ask": "16.03",
      "open": "15.90",
      "high": "16.30",
      "low": "15.64",
      "close": "15.95",
      "average": "16.0352",
      "volume": "103960",
      "turnover": "1667021.76",
      "trades": "221"
    },
    {
      "date": "2022-10-28",
      "bid": "15.86",
      "ask": "15.95",
      "open": "16.30",
      "high": "16.30",
      "low": "15.70",
      "close": "15.99",
      "average": "15.7842",
      "volume": "26072",
      "turnover": "411526.54",
      "trades": "113"
    },
    {
      "date": "2022-10-31",
      "bid": "15.58",
      "ask": "15.75",
      "open": "15.90",
      "high": "15.99",
      "low": "15.58",
      "close": "15.74",
      "average": "15.8256",
      "volume": "38362",
      "turnover": "607101.77",
      "trades": "96"
    },
    {
      "date": "2022-11-01",
      "bid": "15.40",
      "ask": "15.54",
      "open": "15.60",
      "high": "15.90",
      "low": "15.29",
      "close": "15.42",
      "average": "15.6517",
      "volume": "113282",
      "turnover": "1773056.13",
      "trades": "143"
    },
    {
      "date": "2022-11-02",
      "bid": "15.54",
      "ask": "15.67",
      "open": "15.78",
      "high": "15.90",
      "low": "15.43",
      "close": "15.47",
      "average": "15.6527",
      "volume": "109189",
      "turnover": "1707476.85",
      "trades": "182"
    },
    {
      "date": "2022-11-03",
      "bid": "15.19",
      "ask": "15.35",
      "open": "15.30",
      "high": "15.84",
      "low": "15.18",
      "close": "15.33",
      "average": "15.4285",
      "volume": "126571",
      "turnover": "1953054.51",
      "trades": "168"
    },
    {
      "date": "2022-11-04",
      "bid": "15.31",
      "ask": "15.37",
      "open": "15.30",
      "high": "15.75",
      "low": "15.26",
      "close": "15.26",
      "average": "15.528",
      "volume": "64909",
      "turnover": "1005674.32",
      "trades": "105"
    },
    {
      "date": "2022-11-07",
      "bid": "15.60",
      "ask": "15.69",
      "open": "15.27",
      "high": "15.82",
      "low": "15.27",
      "close": "15.63",
      "average": "15.622",
      "volume": "181408",
      "turnover": "2835954.15",
      "trades": "293"
    },
    {
      "date": "2022-11-08",
      "bid": "16.10",
      "ask": "16.12",
      "open": "15.63",
      "high": "16.50",
      "low": "15.61",
      "close": "16.14",
      "average": "16.0836",
      "volume": "174767",
      "turnover": "2810889.98",
      "trades": "228"
    },
    {
      "date": "2022-11-09",
      "bid": "16.98",
      "ask": "17.08",
      "open": "16.00",
      "high": "17.82",
      "low": "16.00",
      "close": "17.08",
      "average": "16.8645",
      "volume": "270237",
      "turnover": "4557419.99",
      "trades": "458"
    },
    {
      "date": "2022-11-10",
      "bid": "17.92",
      "ask": "18.00",
      "open": "17.48",
      "high": "18.10",
      "low": "16.54",
      "close": "18.00",
      "average": "17.6254",
      "volume": "206446",
      "turnover": "3638689.99",
      "trades": "312"
    },
    {
      "date": "2022-11-11",
      "bid": "18.41",
      "ask": "18.48",
      "open": "17.96",
      "high": "18.75",
      "low": "17.55",
      "close": "18.50",
      "average": "18.1571",
      "volume": "295364",
      "turnover": "5362963.51",
      "trades": "310"
    },
    {
      "date": "2022-11-14",
      "bid": "18.66",
      "ask": "18.78",
      "open": "18.35",
      "high": "19.14",
      "low": "18.35",
      "close": "18.80",
      "average": "18.6506",
      "volume": "198384",
      "turnover": "3699979.77",
      "trades": "222"
    },
    {
      "date": "2022-11-15",
      "bid": "18.55",
      "ask": "18.79",
      "open": "18.79",
      "high": "18.96",
      "low": "18.55",
      "close": "18.75",
      "average": "18.7594",
      "volume": "110712",
      "turnover": "2076887.24",
      "trades": "228"
    },
    {
      "date": "2022-11-16",
      "bid": "17.90",
      "ask": "18.99",
      "open": "18.00",
      "high": "18.49",
      "low": "17.81",
      "close": "18.18",
      "average": "18.0378",
      "volume": "168235",
      "turnover": "3034593.8",
      "trades": "295"
    },
    {
      "date": "2022-11-17",
      "bid": "19.97",
      "ask": "20.00",
      "open": "20.30",
      "high": "22.60",
      "low": "19.80",
      "close": "20.00",
      "average": "21.3564",
      "volume": "1650885",
      "turnover": "35256973.14",
      "trades": "1967"
    },
    {
      "date": "2022-11-18",
      "bid": "22.50",
      "ask": "22.58",
      "open": "21.12",
      "high": "23.44",
      "low": "20.98",
      "close": "22.58",
      "average": "22.3492",
      "volume": "1010454",
      "turnover": "22583207.43",
      "trades": "1615"
    },
    {
      "date": "2022-11-21",
      "bid": "23.50",
      "ask": "23.64",
      "open": "23.50",
      "high": "24.30",
      "low": "21.56",
      "close": "23.52",
      "average": "23.3332",
      "volume": "528767",
      "turnover": "12337852.08",
      "trades": "852"
    },
    {
      "date": "2022-11-22",
      "bid": "24.02",
      "ask": "24.22",
      "open": "24.00",
      "high": "24.50",
      "low": "22.22",
      "close": "24.10",
      "average": "23.6303",
      "volume": "477480",
      "turnover": "11282078.34",
      "trades": "658"
    },
    {
      "date": "2022-11-23",
      "bid": "24.82",
      "ask": "24.96",
      "open": "24.34",
      "high": "25.58",
      "low": "23.14",
      "close": "24.98",
      "average": "24.4656",
      "volume": "490470",
      "turnover": "11997823.66",
      "trades": "783"
    },
    {
      "date": "2022-11-24",
      "bid": "25.64",
      "ask": "25.76",
      "open": "25.48",
      "high": "26.08",
      "low": "24.52",
      "close": "25.90",
      "average": "25.2912",
      "volume": "581807",
      "turnover": "14713739.94",
      "trades": "739"
    },
    {
      "date": "2022-11-25",
      "bid": "26.50",
      "ask": "26.56",
      "open": "26.50",
      "high": "26.98",
      "low": "25.16",
      "close": "26.50",
      "average": "26.3007",
      "volume": "469408",
      "turnover": "12346949.7",
      "trades": "760"
    },
    {
      "date": "2022-11-28",
      "bid": "27.02",
      "ask": "27.10",
      "open": "26.50",
      "high": "27.62",
      "low": "25.80",
      "close": "27.06",
      "average": "27.0667",
      "volume": "416721",
      "turnover": "11284379.71",
      "trades": "694"
    },
    {
      "date": "2022-11-29",
      "bid": "28.40",
      "ask": "28.58",
      "open": "27.80",
      "high": "29.50",
      "low": "27.42",
      "close": "28.50",
      "average": "28.7451",
      "volume": "504538",
      "turnover": "14502988.62",
      "trades": "931"
    },
    {
      "date": "2022-11-30",
      "bid": "27.24",
      "ask": "27.28",
      "open": "29.00",
      "high": "29.36",
      "low": "27.24",
      "close": "27.24",
      "average": "27.7403",
      "volume": "358349",
      "turnover": "9940703.03",
      "trades": "629"
    },
    {
      "date": "2022-12-01",
      "bid": "28.62",
      "ask": "28.74",
      "open": "27.70",
      "high": "29.18",
      "low": "27.30",
      "close": "28.46",
      "average": "28.4754",
      "volume": "494319",
      "turnover": "14075930.14",
      "trades": "749"
    },
    {
      "date": "2022-12-02",
      "bid": "29.88",
      "ask": "29.90",
      "open": "28.46",
      "high": "30.68",
      "low": "28.40",
      "close": "29.90",
      "average": "29.7047",
      "volume": "456792",
      "turnover": "13568955.42",
      "trades": "884"
    },
    {
      "date": "2022-12-05",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "32.16",
      "low": "28.92",
      "close": "29.78",
      "average": "30.4946",
      "volume": "629198",
      "turnover": "19165627.68",
      "trades": "1167"
    },
    {
      "date": "2022-12-06",
      "bid": "27.66",
      "ask": "27.78",
      "open": "29.62",
      "high": "29.62",
      "low": "27.60",
      "close": "27.60",
      "average": "28.2208",
      "volume": "468329",
      "turnover": "13216620.9",
      "trades": "949"
    },
    {
      "date": "2022-12-07",
      "bid": "26.66",
      "ask": "26.80",
      "open": "27.60",
      "high": "28.10",
      "low": "26.62",
      "close": "26.88",
      "average": "27.2827",
      "volume": "235774",
      "turnover": "6432552.6",
      "trades": "413"
    },
    {
      "date": "2022-12-08",
      "bid": "26.08",
      "ask": "26.18",
      "open": "26.86",
      "high": "27.02",
      "low": "25.66",
      "close": "26.20",
      "average": "26.1143",
      "volume": "173335",
      "turnover": "4526515.36",
      "trades": "436"
    },
    {
      "date": "2022-12-09",
      "bid": "27.86",
      "ask": "27.96",
      "open": "25.42",
      "high": "28.22",
      "low": "25.42",
      "close": "27.84",
      "average": "27.7181",
      "volume": "261045",
      "turnover": "7235659.42",
      "trades": "445"
    },
    {
      "date": "2022-12-12",
      "bid": "27.72",
      "ask": "27.84",
      "open": "27.60",
      "high": "28.30",
      "low": "26.74",
      "close": "27.56",
      "average": "27.5566",
      "volume": "250910",
      "turnover": "6914220.06",
      "trades": "449"
    },
    {
      "date": "2022-12-13",
      "bid": "28.04",
      "ask": "28.14",
      "open": "27.62",
      "high": "28.30",
      "low": "26.80",
      "close": "28.12",
      "average": "27.8811",
      "volume": "730053",
      "turnover": "20354694.04",
      "trades": "799"
    },
    {
      "date": "2022-12-14",
      "bid": "29.10",
      "ask": "29.20",
      "open": "28.00",
      "high": "29.60",
      "low": "27.00",
      "close": "29.00",
      "average": "28.3473",
      "volume": "255087",
      "turnover": "7230921.48",
      "trades": "638"
    },
    {
      "date": "2022-12-15",
      "bid": "28.90",
      "ask": "28.96",
      "open": "28.88",
      "high": "29.88",
      "low": "28.06",
      "close": "28.96",
      "average": "28.9715",
      "volume": "177639",
      "turnover": "5146461.68",
      "trades": "359"
    },
    {
      "date": "2022-12-16",
      "bid": "29.76",
      "ask": "29.86",
      "open": "29.00",
      "high": "30.62",
      "low": "28.56",
      "close": "29.80",
      "average": "29.8596",
      "volume": "298239",
      "turnover": "8905291.44",
      "trades": "620"
    },
    {
      "date": "2022-12-19",
      "bid": "27.22",
      "ask": "27.26",
      "open": "29.98",
      "high": "30.00",
      "low": "27.22",
      "close": "27.22",
      "average": "27.883",
      "volume": "368110",
      "turnover": "10263975",
      "trades": "753"
    },
    {
      "date": "2022-12-20",
      "bid": "27.12",
      "ask": "27.26",
      "open": "27.00",
      "high": "27.60",
      "low": "26.06",
      "close": "27.26",
      "average": "27.0129",
      "volume": "114948",
      "turnover": "3105076.52",
      "trades": "330"
    },
    {
      "date": "2022-12-21",
      "bid": "26.60",
      "ask": "26.72",
      "open": "27.28",
      "high": "27.30",
      "low": "26.52",
      "close": "26.56",
      "average": "26.7427",
      "volume": "121594",
      "turnover": "3251725.2",
      "trades": "351"
    },
    {
      "date": "2022-12-22",
      "bid": "26.38",
      "ask": "26.48",
      "open": "26.58",
      "high": "27.08",
      "low": "25.92",
      "close": "26.86",
      "average": "26.6272",
      "volume": "285198",
      "turnover": "7594012.74",
      "trades": "536"
    },
    {
      "date": "2022-12-23",
      "bid": "26.78",
      "ask": "26.88",
      "open": "27.02",
      "high": "27.50",
      "low": "26.38",
      "close": "27.02",
      "average": "26.8521",
      "volume": "171132",
      "turnover": "4595260.24",
      "trades": "306"
    },
    {
      "date": "2022-12-27",
      "bid": "27.72",
      "ask": "27.98",
      "open": "27.80",
      "high": "29.36",
      "low": "27.20",
      "close": "28.00",
      "average": "28.0309",
      "volume": "661696",
      "turnover": "18547538.71",
      "trades": "994"
    },
    {
      "date": "2022-12-28",
      "bid": "27.86",
      "ask": "27.96",
      "open": "28.10",
      "high": "28.28",
      "low": "27.32",
      "close": "27.98",
      "average": "27.896",
      "volume": "441278",
      "turnover": "12312143.81",
      "trades": "762"
    },
    {
      "date": "2022-12-29",
      "bid": "27.96",
      "ask": "27.98",
      "open": "28.00",
      "high": "28.38",
      "low": "27.68",
      "close": "27.92",
      "average": "28.02",
      "volume": "372145",
      "turnover": "10427469.34",
      "trades": "677"
    },
    {
      "date": "2022-12-30",
      "bid": "27.92",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.38",
      "low": "27.64",
      "close": "28.00",
      "average": "28.0095",
      "volume": "195393",
      "turnover": "5472947.56",
      "trades": "437"
    },
    {
      "date": "2023-01-02",
      "bid": "29.92",
      "ask": "29.98",
      "open": "28.00",
      "high": "30.00",
      "low": "28.00",
      "close": "29.90",
      "average": "29.5564",
      "volume": "327119",
      "turnover": "9668447.16",
      "trades": "643"
    },
    {
      "date": "2023-01-03",
      "bid": "30.36",
      "ask": "30.46",
      "open": "29.90",
      "high": "30.68",
      "low": "29.46",
      "close": "30.44",
      "average": "30.1487",
      "volume": "705986",
      "turnover": "21286843.48",
      "trades": "1125"
    },
    {
      "date": "2023-01-04",
      "bid": "29.80",
      "ask": "29.90",
      "open": "30.46",
      "high": "30.48",
      "low": "29.52",
      "close": "29.76",
      "average": "30.0202",
      "volume": "374812",
      "turnover": "11255932.41",
      "trades": "774"
    },
    {
      "date": "2023-01-05",
      "bid": "30.36",
      "ask": "30.46",
      "open": "29.76",
      "high": "30.72",
      "low": "29.26",
      "close": "30.32",
      "average": "30.3801",
      "volume": "233259",
      "turnover": "7086631.57",
      "trades": "548"
    },
    {
      "date": "2023-01-09",
      "bid": "30.48",
      "ask": "30.56",
      "open": "30.32",
      "high": "31.66",
      "low": "29.60",
      "close": "30.50",
      "average": "30.4345",
      "volume": "882265",
      "turnover": "26851971.1",
      "trades": "1605"
    },
    {
      "date": "2023-01-10",
      "bid": "30.34",
      "ask": "30.44",
      "open": "30.30",
      "high": "30.70",
      "low": "29.88",
      "close": "30.40",
      "average": "30.4208",
      "volume": "783500",
      "turnover": "23835345.81",
      "trades": "753"
    },
    {
      "date": "2023-01-11",
      "bid": "29.38",
      "ask": "29.48",
      "open": "30.42",
      "high": "30.72",
      "low": "28.98",
      "close": "29.56",
      "average": "29.7083",
      "volume": "443151",
      "turnover": "13165239.46",
      "trades": "975"
    },
    {
      "date": "2023-01-12",
      "bid": "29.82",
      "ask": "29.90",
      "open": "29.54",
      "high": "30.30",
      "low": "28.00",
      "close": "29.80",
      "average": "29.0697",
      "volume": "394456",
      "turnover": "11466707.22",
      "trades": "952"
    },
    {
      "date": "2023-01-13",
      "bid": "29.86",
      "ask": "29.96",
      "open": "29.82",
      "high": "30.32",
      "low": "29.68",
      "close": "29.78",
      "average": "30.0044",
      "volume": "340060",
      "turnover": "10203284.06",
      "trades": "682"
    },
    {
      "date": "2023-01-16",
      "bid": "30.16",
      "ask": "30.42",
      "open": "30.00",
      "high": "30.64",
      "low": "29.60",
      "close": "30.20",
      "average": "30.2219",
      "volume": "555519",
      "turnover": "16790318.89",
      "trades": "755"
    },
    {
      "date": "2023-01-17",
      "bid": "30.10",
      "ask": "30.18",
      "open": "30.20",
      "high": "30.46",
      "low": "29.58",
      "close": "30.24",
      "average": "29.9922",
      "volume": "214903",
      "turnover": "6445417.5",
      "trades": "543"
    },
    {
      "date": "2023-01-18",
      "bid": "29.78",
      "ask": "29.92",
      "open": "30.48",
      "high": "33.08",
      "low": "29.64",
      "close": "29.90",
      "average": "31.0767",
      "volume": "1866140",
      "turnover": "57993481.08",
      "trades": "2706"
    },
    {
      "date": "2023-01-19",
      "bid": "29.50",
      "ask": "29.58",
      "open": "30.00",
      "high": "30.00",
      "low": "28.82",
      "close": "29.36",
      "average": "29.2641",
      "volume": "412688",
      "turnover": "12082219.95",
      "trades": "671"
    },
    {
      "date": "2023-01-20",
      "bid": "30.36",
      "ask": "30.40",
      "open": "29.36",
      "high": "30.60",
      "low": "28.80",
      "close": "30.44",
      "average": "29.9079",
      "volume": "471939",
      "turnover": "14122319.21",
      "trades": "625"
    },
    {
      "date": "2023-01-23",
      "bid": "29.72",
      "ask": "29.84",
      "open": "30.48",
      "high": "31.98",
      "low": "29.66",
      "close": "29.70",
      "average": "30.4741",
      "volume": "606814",
      "turnover": "18491036.57",
      "trades": "808"
    },
    {
      "date": "2023-01-24",
      "bid": "29.32",
      "ask": "29.40",
      "open": "29.52",
      "high": "29.70",
      "low": "28.88",
      "close": "29.32",
      "average": "29.3319",
      "volume": "232106",
      "turnover": "6808113.98",
      "trades": "515"
    },
    {
      "date": "2023-01-25",
      "bid": "30.30",
      "ask": "30.40",
      "open": "29.32",
      "high": "30.92",
      "low": "28.72",
      "close": "30.40",
      "average": "30.1442",
      "volume": "627035",
      "turnover": "18903365.72",
      "trades": "1134"
    },
    {
      "date": "2023-01-26",
      "bid": "30.42",
      "ask": "30.50",
      "open": "30.80",
      "high": "31.00",
      "low": "30.22",
      "close": "30.58",
      "average": "30.6938",
      "volume": "447554",
      "turnover": "13737889.97",
      "trades": "795"
    },
    {
      "date": "2023-01-27",
      "bid": "32.32",
      "ask": "32.40",
      "open": "30.68",
      "high": "32.78",
      "low": "30.36",
      "close": "32.44",
      "average": "32.0698",
      "volume": "882488",
      "turnover": "28308448.46",
      "trades": "1306"
    },
    {
      "date": "2023-01-30",
      "bid": "31.60",
      "ask": "31.70",
      "open": "32.76",
      "high": "32.76",
      "low": "31.28",
      "close": "31.54",
      "average": "31.8135",
      "volume": "273716",
      "turnover": "8708590.41",
      "trades": "680"
    },
    {
      "date": "2023-01-31",
      "bid": "30.64",
      "ask": "30.70",
      "open": "31.02",
      "high": "31.54",
      "low": "30.32",
      "close": "30.60",
      "average": "30.8161",
      "volume": "397040",
      "turnover": "12235250.63",
      "trades": "728"
    },
    {
      "date": "2023-02-01",
      "bid": "30.86",
      "ask": "30.92",
      "open": "30.60",
      "high": "32.00",
      "low": "30.58",
      "close": "30.86",
      "average": "31.1746",
      "volume": "478545",
      "turnover": "14916986.12",
      "trades": "848"
    },
    {
      "date": "2023-02-02",
      "bid": "31.24",
      "ask": "31.34",
      "open": "30.90",
      "high": "31.96",
      "low": "30.90",
      "close": "31.38",
      "average": "31.5145",
      "volume": "4860549",
      "turnover": "131121561.16",
      "trades": "1182"
    },
    {
      "date": "2023-02-03",
      "bid": "31.84",
      "ask": "31.98",
      "open": "31.28",
      "high": "34.00",
      "low": "30.54",
      "close": "31.80",
      "average": "31.9581",
      "volume": "1958434",
      "turnover": "62563807.99",
      "trades": "2015"
    },
    {
      "date": "2023-02-06",
      "bid": "30.66",
      "ask": "30.74",
      "open": "31.60",
      "high": "31.62",
      "low": "29.20",
      "close": "30.70",
      "average": "30.6003",
      "volume": "2062062",
      "turnover": "63106220.55",
      "trades": "2614"
    },
    {
      "date": "2023-02-07",
      "bid": "31.84",
      "ask": "31.94",
      "open": "31.18",
      "high": "32.00",
      "low": "30.74",
      "close": "31.96",
      "average": "31.5001",
      "volume": "812792",
      "turnover": "25603282.84",
      "trades": "1160"
    },
    {
      "date": "2023-02-08",
      "bid": "33.74",
      "ask": "33.84",
      "open": "32.00",
      "high": "34.00",
      "low": "32.00",
      "close": "34.00",
      "average": "33.1531",
      "volume": "1214062",
      "turnover": "40247669.75",
      "trades": "1701"
    },
    {
      "date": "2023-02-09",
      "bid": "34.16",
      "ask": "34.28",
      "open": "34.20",
      "high": "34.56",
      "low": "32.30",
      "close": "34.20",
      "average": "33.6021",
      "volume": "806297",
      "turnover": "27097116.22",
      "trades": "1323"
    },
    {
      "date": "2023-02-10",
      "bid": "33.28",
      "ask": "33.40",
      "open": "34.14",
      "high": "34.36",
      "low": "33.04",
      "close": "33.26",
      "average": "33.6639",
      "volume": "539309",
      "turnover": "18158571.37",
      "trades": "948"
    },
    {
      "date": "2023-02-13",
      "bid": "33.54",
      "ask": "33.62",
      "open": "33.70",
      "high": "34.00",
      "low": "32.50",
      "close": "33.72",
      "average": "33.4637",
      "volume": "445275",
      "turnover": "14898230.24",
      "trades": "669"
    },
    {
      "date": "2023-02-14",
      "bid": "33.22",
      "ask": "33.34",
      "open": "34.10",
      "high": "34.10",
      "low": "32.70",
      "close": "33.30",
      "average": "33.2362",
      "volume": "415826",
      "turnover": "13820483.62",
      "trades": "845"
    },
    {
      "date": "2023-02-15",
      "bid": "33.52",
      "ask": "33.56",
      "open": "33.36",
      "high": "33.92",
      "low": "32.82",
      "close": "33.68",
      "average": "33.5445",
      "volume": "635852",
      "turnover": "21329794.86",
      "trades": "957"
    },
    {
      "date": "2023-02-16",
      "bid": "33.50",
      "ask": "33.62",
      "open": "33.90",
      "high": "33.90",
      "low": "32.82",
      "close": "33.32",
      "average": "33.3872",
      "volume": "726073",
      "turnover": "24242926.1",
      "trades": "1087"
    },
    {
      "date": "2023-02-17",
      "bid": "25.96",
      "ask": "25.98",
      "open": "30.12",
      "high": "30.86",
      "low": "25.30",
      "close": "26.08",
      "average": "27.1472",
      "volume": "9834310",
      "turnover": "267192458.69",
      "trades": "10118"
    },
    {
      "date": "2023-02-20",
      "bid": "30.50",
      "ask": "30.58",
      "open": "28.80",
      "high": "31.30",
      "low": "28.80",
      "close": "30.48",
      "average": "29.8915",
      "volume": "3788797",
      "turnover": "113237607.31",
      "trades": "4974"
    },
    {
      "date": "2023-02-21",
      "bid": "30.84",
      "ask": "30.94",
      "open": "30.50",
      "high": "31.68",
      "low": "30.28",
      "close": "31.06",
      "average": "30.9073",
      "volume": "1062299",
      "turnover": "32832521.26",
      "trades": "1530"
    },
    {
      "date": "2023-02-22",
      "bid": "33.98",
      "ask": "34.00",
      "open": "31.34",
      "high": "34.64",
      "low": "30.40",
      "close": "33.92",
      "average": "33.2115",
      "volume": "2161464",
      "turnover": "71804567.81",
      "trades": "3027"
    },
    {
      "date": "2023-02-23",
      "bid": "33.86",
      "ask": "33.96",
      "open": "34.02",
      "high": "34.42",
      "low": "33.10",
      "close": "33.96",
      "average": "33.8842",
      "volume": "859636",
      "turnover": "29128640.29",
      "trades": "1263"
    },
    {
      "date": "2023-02-24",
      "bid": "32.72",
      "ask": "32.78",
      "open": "34.30",
      "high": "34.30",
      "low": "32.26",
      "close": "32.72",
      "average": "33.2234",
      "volume": "480686",
      "turnover": "15970102.58",
      "trades": "1028"
    },
    {
      "date": "2023-02-27",
      "bid": "33.68",
      "ask": "33.76",
      "open": "33.02",
      "high": "33.98",
      "low": "33.02",
      "close": "33.76",
      "average": "33.6222",
      "volume": "334125",
      "turnover": "11234867.86",
      "trades": "664"
    },
    {
      "date": "2023-02-28",
      "bid": "34.54",
      "ask": "35.08",
      "open": "33.76",
      "high": "35.00",
      "low": "33.00",
      "close": "34.86",
      "average": "34.0491",
      "volume": "650881",
      "turnover": "22163960.82",
      "trades": "893"
    },
    {
      "date": "2023-03-01",
      "bid": "33.42",
      "ask": "33.50",
      "open": "34.92",
      "high": "35.60",
      "low": "33.06",
      "close": "33.22",
      "average": "34.1712",
      "volume": "743967",
      "turnover": "25422185.63",
      "trades": "1042"
    },
    {
      "date": "2023-03-02",
      "bid": "30.60",
      "ask": "30.70",
      "open": "33.26",
      "high": "33.34",
      "low": "30.54",
      "close": "30.60",
      "average": "31.5059",
      "volume": "1495103",
      "turnover": "47104682.33",
      "trades": "1573"
    },
    {
      "date": "2023-03-03",
      "bid": "30.60",
      "ask": "30.72",
      "open": "30.56",
      "high": "31.32",
      "low": "29.54",
      "close": "30.46",
      "average": "30.3948",
      "volume": "1429886",
      "turnover": "43460482.48",
      "trades": "1582"
    },
    {
      "date": "2023-03-06",
      "bid": "30.94",
      "ask": "31.00",
      "open": "30.66",
      "high": "31.46",
      "low": "30.50",
      "close": "30.90",
      "average": "30.9302",
      "volume": "633807",
      "turnover": "19603807.8",
      "trades": "870"
    },
    {
      "date": "2023-03-07",
      "bid": "29.68",
      "ask": "29.74",
      "open": "30.80",
      "high": "30.80",
      "low": "29.52",
      "close": "29.52",
      "average": "29.8668",
      "volume": "705663",
      "turnover": "21073664.23",
      "trades": "954"
    },
    {
      "date": "2023-03-08",
      "bid": "29.20",
      "ask": "29.22",
      "open": "29.40",
      "high": "29.56",
      "low": "28.90",
      "close": "29.20",
      "average": "29.1932",
      "volume": "743250",
      "turnover": "21696388.23",
      "trades": "1060"
    },
    {
      "date": "2023-03-09",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.04",
      "high": "29.24",
      "low": "28.50",
      "close": "29.00",
      "average": "28.8482",
      "volume": "618931",
      "turnover": "17852176.78",
      "trades": "1068"
    },
    {
      "date": "2023-03-10",
      "bid": "28.80",
      "ask": "28.86",
      "open": "28.96",
      "high": "29.44",
      "low": "27.92",
      "close": "28.76",
      "average": "28.765",
      "volume": "872772",
      "turnover": "25105387.65",
      "trades": "1314"
    },
    {
      "date": "2023-03-13",
      "bid": "28.30",
      "ask": "28.38",
      "open": "28.78",
      "high": "28.84",
      "low": "27.56",
      "close": "28.28",
      "average": "28.1416",
      "volume": "740039",
      "turnover": "20825999.89",
      "trades": "938"
    },
    {
      "date": "2023-03-14",
      "bid": "28.94",
      "ask": "29.10",
      "open": "28.24",
      "high": "29.28",
      "low": "28.24",
      "close": "28.94",
      "average": "28.9702",
      "volume": "393189",
      "turnover": "11391461.21",
      "trades": "745"
    },
    {
      "date": "2023-03-15",
      "bid": "28.40",
      "ask": "28.50",
      "open": "28.80",
      "high": "28.86",
      "low": "27.94",
      "close": "28.30",
      "average": "28.3421",
      "volume": "467770",
      "turnover": "13259757.44",
      "trades": "567"
    },
    {
      "date": "2023-03-16",
      "bid": "29.36",
      "ask": "29.46",
      "open": "28.50",
      "high": "29.50",
      "low": "28.48",
      "close": "29.26",
      "average": "28.9595",
      "volume": "477102",
      "turnover": "13818974.51",
      "trades": "533"
    },
    {
      "date": "2023-03-17",
      "bid": "29.14",
      "ask": "29.20",
      "open": "29.26",
      "high": "29.68",
      "low": "28.90",
      "close": "29.10",
      "average": "29.275",
      "volume": "436201",
      "turnover": "12769417.08",
      "trades": "583"
    },
    {
      "date": "2023-03-20",
      "bid": "28.84",
      "ask": "28.96",
      "open": "28.88",
      "high": "29.12",
      "low": "27.92",
      "close": "28.92",
      "average": "28.3974",
      "volume": "712269",
      "turnover": "20229265.64",
      "trades": "804"
    },
    {
      "date": "2023-03-21",
      "bid": "28.20",
      "ask": "28.30",
      "open": "28.92",
      "high": "29.30",
      "low": "27.88",
      "close": "28.22",
      "average": "28.3603",
      "volume": "476728",
      "turnover": "13519833.12",
      "trades": "770"
    },
    {
      "date": "2023-03-22",
      "bid": "27.66",
      "ask": "27.72",
      "open": "27.82",
      "high": "28.20",
      "low": "27.26",
      "close": "27.62",
      "average": "27.7988",
      "volume": "375530",
      "turnover": "10442903.36",
      "trades": "444"
    },
    {
      "date": "2023-03-23",
      "bid": "27.74",
      "ask": "27.80",
      "open": "27.46",
      "high": "28.00",
      "low": "26.90",
      "close": "27.72",
      "average": "27.4635",
      "volume": "456980",
      "turnover": "12550330.06",
      "trades": "621"
    },
    {
      "date": "2023-03-24",
      "bid": "27.12",
      "ask": "27.20",
      "open": "27.72",
      "high": "27.72",
      "low": "27.10",
      "close": "27.14",
      "average": "27.3833",
      "volume": "260020",
      "turnover": "7120203.74",
      "trades": "439"
    },
    {
      "date": "2023-03-27",
      "bid": "26.60",
      "ask": "26.68",
      "open": "27.14",
      "high": "27.62",
      "low": "26.60",
      "close": "26.62",
      "average": "26.9669",
      "volume": "431789",
      "turnover": "11647812.92",
      "trades": "565"
    },
    {
      "date": "2023-03-28",
      "bid": "26.32",
      "ask": "26.54",
      "open": "26.60",
      "high": "26.92",
      "low": "25.46",
      "close": "26.48",
      "average": "26.1618",
      "volume": "593352",
      "turnover": "15523158.76",
      "trades": "655"
    },
    {
      "date": "2023-03-29",
      "bid": "27.20",
      "ask": "27.28",
      "open": "26.48",
      "high": "27.26",
      "low": "26.28",
      "close": "27.18",
      "average": "26.8585",
      "volume": "411040",
      "turnover": "11037638.53",
      "trades": "520"
    },
    {
      "date": "2023-03-30",
      "bid": "27.56",
      "ask": "27.66",
      "open": "27.02",
      "high": "28.00",
      "low": "27.02",
      "close": "27.54",
      "average": "27.7009",
      "volume": "207764",
      "turnover": "5755242.3",
      "trades": "267"
    },
    {
      "date": "2023-03-31",
      "bid": "27.32",
      "ask": "27.42",
      "open": "27.76",
      "high": "27.88",
      "low": "27.30",
      "close": "27.30",
      "average": "27.5353",
      "volume": "167458",
      "turnover": "4611014.4",
      "trades": "256"
    },
    {
      "date": "2023-04-03",
      "bid": "27.15",
      "ask": "27.25",
      "open": "27.20",
      "high": "27.45",
      "low": "26.80",
      "close": "27.20",
      "average": "27.1749",
      "volume": "309390",
      "turnover": "8407622.3",
      "trades": "383"
    },
    {
      "date": "2023-04-04",
      "bid": "27.90",
      "ask": "28.00",
      "open": "27.35",
      "high": "28.50",
      "low": "27.15",
      "close": "28.10",
      "average": "27.9196",
      "volume": "496012",
      "turnover": "13845942.03",
      "trades": "490"
    },
    {
      "date": "2023-04-05",
      "bid": "28.50",
      "ask": "28.60",
      "open": "27.65",
      "high": "28.75",
      "low": "27.65",
      "close": "28.50",
      "average": "28.334",
      "volume": "354285",
      "turnover": "10039593.76",
      "trades": "507"
    },
    {
      "date": "2023-04-06",
      "bid": "28.80",
      "ask": "28.90",
      "open": "28.90",
      "high": "28.90",
      "low": "28.30",
      "close": "28.90",
      "average": "28.7097",
      "volume": "53140",
      "turnover": "1525631.85",
      "trades": "105"
    },
    {
      "date": "2023-04-11",
      "bid": "29.30",
      "ask": "29.35",
      "open": "29.00",
      "high": "29.45",
      "low": "28.60",
      "close": "29.45",
      "average": "29.1617",
      "volume": "212762",
      "turnover": "6204583.21",
      "trades": "437"
    },
    {
      "date": "2023-04-12",
      "bid": "28.65",
      "ask": "28.75",
      "open": "29.45",
      "high": "29.55",
      "low": "28.45",
      "close": "28.75",
      "average": "28.9165",
      "volume": "256883",
      "turnover": "7428241.5",
      "trades": "360"
    },
    {
      "date": "2023-04-13",
      "bid": "28.85",
      "ask": "28.95",
      "open": "28.80",
      "high": "29.00",
      "low": "28.25",
      "close": "29.00",
      "average": "28.5795",
      "volume": "214023",
      "turnover": "6116667.3",
      "trades": "266"
    },
    {
      "date": "2023-04-14",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.00",
      "high": "29.40",
      "low": "28.70",
      "close": "29.10",
      "average": "29.0682",
      "volume": "217732",
      "turnover": "6329046.3",
      "trades": "465"
    },
    {
      "date": "2023-04-17",
      "bid": "29.05",
      "ask": "29.20",
      "open": "29.60",
      "high": "29.60",
      "low": "28.80",
      "close": "29.10",
      "average": "29.1442",
      "volume": "130883",
      "turnover": "3814481.6",
      "trades": "234"
    },
    {
      "date": "2023-04-18",
      "bid": "29.15",
      "ask": "29.25",
      "open": "29.05",
      "high": "29.45",
      "low": "28.85",
      "close": "29.15",
      "average": "29.1857",
      "volume": "117255",
      "turnover": "3422172.58",
      "trades": "237"
    },
    {
      "date": "2023-04-19",
      "bid": "28.75",
      "ask": "28.85",
      "open": "29.95",
      "high": "29.95",
      "low": "28.45",
      "close": "28.85",
      "average": "28.8393",
      "volume": "247047",
      "turnover": "7124528.88",
      "trades": "443"
    },
    {
      "date": "2023-04-20",
      "bid": "28.30",
      "ask": "28.35",
      "open": "28.85",
      "high": "28.85",
      "low": "28.30",
      "close": "28.30",
      "average": "28.5101",
      "volume": "137634",
      "turnover": "3923792.26",
      "trades": "285"
    },
    {
      "date": "2023-04-21",
      "bid": "28.40",
      "ask": "28.50",
      "open": "28.85",
      "high": "28.85",
      "low": "27.80",
      "close": "28.35",
      "average": "28.2753",
      "volume": "91320",
      "turnover": "2582099.5",
      "trades": "279"
    },
    {
      "date": "2023-04-24",
      "bid": "27.80",
      "ask": "27.95",
      "open": "28.35",
      "high": "28.50",
      "low": "27.70",
      "close": "27.70",
      "average": "28.0166",
      "volume": "312142",
      "turnover": "8745257.47",
      "trades": "598"
    },
    {
      "date": "2023-04-25",
      "bid": "28.40",
      "ask": "28.50",
      "open": "27.70",
      "high": "28.75",
      "low": "27.20",
      "close": "28.50",
      "average": "28.2562",
      "volume": "460601",
      "turnover": "13014821.35",
      "trades": "621"
    },
    {
      "date": "2023-04-26",
      "bid": "28.45",
      "ask": "28.55",
      "open": "28.75",
      "high": "28.95",
      "low": "28.20",
      "close": "28.35",
      "average": "28.5414",
      "volume": "307683",
      "turnover": "8780531.61",
      "trades": "376"
    },
    {
      "date": "2023-04-27",
      "bid": "27.80",
      "ask": "27.85",
      "open": "28.95",
      "high": "28.95",
      "low": "27.65",
      "close": "27.80",
      "average": "28.1621",
      "volume": "578046",
      "turnover": "16278964.05",
      "trades": "523"
    },
    {
      "date": "2023-04-28",
      "bid": "27.45",
      "ask": "27.60",
      "open": "27.80",
      "high": "28.10",
      "low": "26.85",
      "close": "27.60",
      "average": "27.519",
      "volume": "359092",
      "turnover": "9881857.75",
      "trades": "311"
    },
    {
      "date": "2023-05-02",
      "bid": "28.45",
      "ask": "28.55",
      "open": "27.90",
      "high": "29.25",
      "low": "27.60",
      "close": "28.55",
      "average": "28.7108",
      "volume": "566838",
      "turnover": "16275574.04",
      "trades": "618"
    },
    {
      "date": "2023-05-03",
      "bid": "28.40",
      "ask": "28.50",
      "open": "28.50",
      "high": "28.95",
      "low": "28.10",
      "close": "28.45",
      "average": "28.467",
      "volume": "284935",
      "turnover": "8111236.35",
      "trades": "329"
    },
    {
      "date": "2023-05-04",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.60",
      "low": "28.00",
      "close": "28.30",
      "average": "28.333",
      "volume": "232721",
      "turnover": "6593687.15",
      "trades": "301"
    },
    {
      "date": "2023-05-05",
      "bid": "27.75",
      "ask": "27.85",
      "open": "28.45",
      "high": "28.45",
      "low": "27.70",
      "close": "27.80",
      "average": "27.9904",
      "volume": "132572",
      "turnover": "3710749.6",
      "trades": "195"
    },
    {
      "date": "2023-05-08",
      "bid": "27.45",
      "ask": "27.55",
      "open": "27.80",
      "high": "27.95",
      "low": "27.30",
      "close": "27.40",
      "average": "27.5422",
      "volume": "131525",
      "turnover": "3622484.2",
      "trades": "221"
    },
    {
      "date": "2023-05-09",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.40",
      "high": "27.40",
      "low": "26.80",
      "close": "27.05",
      "average": "27.0103",
      "volume": "281373",
      "turnover": "7599982.2",
      "trades": "296"
    },
    {
      "date": "2023-05-10",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.15",
      "high": "27.85",
      "low": "26.85",
      "close": "27.60",
      "average": "27.4756",
      "volume": "176163",
      "turnover": "4840178.55",
      "trades": "281"
    },
    {
      "date": "2023-05-11",
      "bid": "27.80",
      "ask": "27.95",
      "open": "27.60",
      "high": "28.50",
      "low": "27.60",
      "close": "27.80",
      "average": "27.8802",
      "volume": "284561",
      "turnover": "7933693.68",
      "trades": "332"
    },
    {
      "date": "2023-05-12",
      "bid": "28.10",
      "ask": "28.20",
      "open": "27.80",
      "high": "28.50",
      "low": "27.60",
      "close": "28.20",
      "average": "27.9513",
      "volume": "234102",
      "turnover": "6543342.56",
      "trades": "272"
    },
    {
      "date": "2023-05-15",
      "bid": "29.00",
      "ask": "29.15",
      "open": "28.25",
      "high": "29.45",
      "low": "27.95",
      "close": "29.15",
      "average": "28.9636",
      "volume": "494685",
      "turnover": "14330933.56",
      "trades": "534"
    },
    {
      "date": "2023-05-16",
      "bid": "27.55",
      "ask": "27.65",
      "open": "30.90",
      "high": "31.60",
      "low": "26.65",
      "close": "27.50",
      "average": "28.0168",
      "volume": "3148609",
      "turnover": "88253852.92",
      "trades": "3286"
    },
    {
      "date": "2023-05-17",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.00",
      "high": "28.95",
      "low": "27.10",
      "close": "28.50",
      "average": "28.2709",
      "volume": "956596",
      "turnover": "27043857.65",
      "trades": "982"
    },
    {
      "date": "2023-05-19",
      "bid": "28.25",
      "ask": "28.35",
      "open": "28.65",
      "high": "29.55",
      "low": "28.15",
      "close": "28.15",
      "average": "28.7236",
      "volume": "905737",
      "turnover": "26018573.4",
      "trades": "1159"
    },
    {
      "date": "2023-05-22",
      "bid": "29.45",
      "ask": "29.55",
      "open": "29.10",
      "high": "30.70",
      "low": "28.65",
      "close": "29.40",
      "average": "29.8276",
      "volume": "2338513",
      "turnover": "69747889.36",
      "trades": "2709"
    },
    {
      "date": "2023-05-23",
      "bid": "30.85",
      "ask": "30.95",
      "open": "29.55",
      "high": "31.45",
      "low": "29.05",
      "close": "30.70",
      "average": "30.439",
      "volume": "1414537",
      "turnover": "43037226.22",
      "trades": "1573"
    },
    {
      "date": "2023-05-24",
      "bid": "29.70",
      "ask": "29.75",
      "open": "30.75",
      "high": "31.00",
      "low": "28.20",
      "close": "29.55",
      "average": "29.2389",
      "volume": "1814500",
      "turnover": "53053896.95",
      "trades": "1933"
    },
    {
      "date": "2023-05-25",
      "bid": "30.20",
      "ask": "30.30",
      "open": "29.55",
      "high": "30.45",
      "low": "29.25",
      "close": "30.20",
      "average": "30.051",
      "volume": "635193",
      "turnover": "19091090.3",
      "trades": "600"
    },
    {
      "date": "2023-05-26",
      "bid": "29.90",
      "ask": "29.95",
      "open": "30.20",
      "high": "30.40",
      "low": "29.05",
      "close": "29.80",
      "average": "29.7255",
      "volume": "873089",
      "turnover": "25960049.41",
      "trades": "704"
    },
    {
      "date": "2023-05-29",
      "bid": "31.00",
      "ask": "31.10",
      "open": "30.00",
      "high": "31.55",
      "low": "30.00",
      "close": "30.90",
      "average": "31.0345",
      "volume": "682828",
      "turnover": "21198636.67",
      "trades": "801"
    },
    {
      "date": "2023-05-30",
      "bid": "31.20",
      "ask": "31.30",
      "open": "30.90",
      "high": "31.90",
      "low": "30.90",
      "close": "31.15",
      "average": "31.4668",
      "volume": "671550",
      "turnover": "21135328.75",
      "trades": "746"
    },
    {
      "date": "2023-05-31",
      "bid": "29.20",
      "ask": "29.30",
      "open": "31.10",
      "high": "31.10",
      "low": "29.15",
      "close": "29.20",
      "average": "29.8414",
      "volume": "760415",
      "turnover": "22692069.53",
      "trades": "871"
    },
    {
      "date": "2023-06-01",
      "bid": "29.05",
      "ask": "29.20",
      "open": "29.40",
      "high": "29.45",
      "low": "28.70",
      "close": "29.00",
      "average": "29.0754",
      "volume": "794435",
      "turnover": "23099544.3",
      "trades": "850"
    },
    {
      "date": "2023-06-02",
      "bid": "27.55",
      "ask": "27.65",
      "open": "29.00",
      "high": "29.10",
      "low": "27.35",
      "close": "27.45",
      "average": "27.979",
      "volume": "963071",
      "turnover": "26945789.95",
      "trades": "1112"
    },
    {
      "date": "2023-06-05",
      "bid": "29.10",
      "ask": "29.15",
      "open": "28.05",
      "high": "29.35",
      "low": "28.05",
      "close": "28.95",
      "average": "28.9305",
      "volume": "974213",
      "turnover": "28185885.27",
      "trades": "1166"
    },
    {
      "date": "2023-06-07",
      "bid": "28.20",
      "ask": "28.30",
      "open": "29.80",
      "high": "30.55",
      "low": "28.00",
      "close": "28.20",
      "average": "29.5112",
      "volume": "1808079",
      "turnover": "53393228.83",
      "trades": "1874"
    },
    {
      "date": "2023-06-08",
      "bid": "28.80",
      "ask": "28.90",
      "open": "28.20",
      "high": "29.10",
      "low": "28.00",
      "close": "28.75",
      "average": "28.7052",
      "volume": "405022",
      "turnover": "11626218",
      "trades": "507"
    },
    {
      "date": "2023-06-09",
      "bid": "29.05",
      "ask": "29.15",
      "open": "28.75",
      "high": "29.30",
      "low": "28.65",
      "close": "29.05",
      "average": "29.0053",
      "volume": "422866",
      "turnover": "12265464.7",
      "trades": "470"
    },
    {
      "date": "2023-06-12",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.00",
      "high": "30.20",
      "low": "29.00",
      "close": "29.80",
      "average": "29.6194",
      "volume": "1516364",
      "turnover": "45094879.21",
      "trades": "663"
    },
    {
      "date": "2023-06-13",
      "bid": "31.10",
      "ask": "31.15",
      "open": "29.80",
      "high": "31.20",
      "low": "29.80",
      "close": "31.10",
      "average": "30.4211",
      "volume": "1138494",
      "turnover": "34635372.2",
      "trades": "983"
    },
    {
      "date": "2023-06-14",
      "bid": "32.55",
      "ask": "32.65",
      "open": "31.00",
      "high": "32.65",
      "low": "30.95",
      "close": "32.55",
      "average": "31.919",
      "volume": "779292",
      "turnover": "24872634.73",
      "trades": "1050"
    },
    {
      "date": "2023-06-15",
      "bid": "33.00",
      "ask": "33.10",
      "open": "32.60",
      "high": "33.55",
      "low": "32.55",
      "close": "33.10",
      "average": "33.1691",
      "volume": "881375",
      "turnover": "29238380.83",
      "trades": "1146"
    },
    {
      "date": "2023-06-16",
      "bid": "31.95",
      "ask": "32.05",
      "open": "33.10",
      "high": "33.25",
      "low": "30.70",
      "close": "31.75",
      "average": "31.4761",
      "volume": "1108321",
      "turnover": "34885748.93",
      "trades": "1231"
    },
    {
      "date": "2023-06-19",
      "bid": "30.00",
      "ask": "30.05",
      "open": "32.00",
      "high": "32.00",
      "low": "29.80",
      "close": "29.90",
      "average": "30.6121",
      "volume": "467031",
      "turnover": "14296792.25",
      "trades": "665"
    },
    {
      "date": "2023-06-20",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.80",
      "high": "29.85",
      "low": "28.85",
      "close": "28.95",
      "average": "29.4176",
      "volume": "364990",
      "turnover": "10737134.19",
      "trades": "460"
    },
    {
      "date": "2023-06-21",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.05",
      "high": "29.25",
      "low": "28.80",
      "close": "29.00",
      "average": "29.0013",
      "volume": "252850",
      "turnover": "7332968.4",
      "trades": "465"
    },
    {
      "date": "2023-06-22",
      "bid": "28.30",
      "ask": "28.35",
      "open": "29.00",
      "high": "29.10",
      "low": "28.20",
      "close": "28.35",
      "average": "28.5418",
      "volume": "283515",
      "turnover": "8092035.2",
      "trades": "440"
    },
    {
      "date": "2023-06-26",
      "bid": "28.35",
      "ask": "28.45",
      "open": "28.20",
      "high": "28.60",
      "low": "27.80",
      "close": "28.35",
      "average": "28.1836",
      "volume": "428921",
      "turnover": "12089556.43",
      "trades": "529"
    },
    {
      "date": "2023-06-27",
      "bid": "28.45",
      "ask": "28.55",
      "open": "28.95",
      "high": "28.95",
      "low": "28.00",
      "close": "28.40",
      "average": "28.5116",
      "volume": "300554",
      "turnover": "8568498.98",
      "trades": "455"
    },
    {
      "date": "2023-06-28",
      "bid": "27.65",
      "ask": "27.75",
      "open": "28.55",
      "high": "29.25",
      "low": "27.70",
      "close": "27.75",
      "average": "28.3383",
      "volume": "464767",
      "turnover": "13168595.34",
      "trades": "664"
    },
    {
      "date": "2023-06-29",
      "bid": "26.95",
      "ask": "27.05",
      "open": "27.65",
      "high": "27.85",
      "low": "26.80",
      "close": "26.90",
      "average": "27.0546",
      "volume": "782568",
      "turnover": "21172071.45",
      "trades": "687"
    },
    {
      "date": "2023-06-30",
      "bid": "27.25",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.65",
      "low": "26.55",
      "close": "27.25",
      "average": "27.1261",
      "volume": "939344",
      "turnover": "25438262.75",
      "trades": "733"
    },
    {
      "date": "2023-07-03",
      "bid": "26.70",
      "ask": "26.75",
      "open": "27.25",
      "high": "27.65",
      "low": "26.45",
      "close": "26.70",
      "average": "26.8284",
      "volume": "975865",
      "turnover": "26180187.58",
      "trades": "1259"
    },
    {
      "date": "2023-07-04",
      "bid": "26.75",
      "ask": "26.85",
      "open": "26.70",
      "high": "27.10",
      "low": "26.20",
      "close": "26.75",
      "average": "26.5655",
      "volume": "407842",
      "turnover": "10834520.95",
      "trades": "436"
    },
    {
      "date": "2023-07-05",
      "bid": "26.15",
      "ask": "26.30",
      "open": "26.70",
      "high": "26.80",
      "low": "26.05",
      "close": "26.15",
      "average": "26.316",
      "volume": "398294",
      "turnover": "10481498.5",
      "trades": "401"
    },
    {
      "date": "2023-07-06",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.15",
      "high": "26.25",
      "low": "25.40",
      "close": "25.85",
      "average": "25.7723",
      "volume": "648736",
      "turnover": "16719421.45",
      "trades": "768"
    },
    {
      "date": "2023-07-07",
      "bid": "26.15",
      "ask": "26.25",
      "open": "25.90",
      "high": "26.50",
      "low": "25.65",
      "close": "26.10",
      "average": "26.1904",
      "volume": "253636",
      "turnover": "6642831.35",
      "trades": "418"
    },
    {
      "date": "2023-07-10",
      "bid": "26.15",
      "ask": "26.20",
      "open": "26.05",
      "high": "26.55",
      "low": "25.95",
      "close": "26.15",
      "average": "26.2224",
      "volume": "317505",
      "turnover": "8325742.05",
      "trades": "445"
    },
    {
      "date": "2023-07-11",
      "bid": "26.35",
      "ask": "26.50",
      "open": "26.20",
      "high": "26.55",
      "low": "26.10",
      "close": "26.35",
      "average": "26.2969",
      "volume": "264223",
      "turnover": "6949087.34",
      "trades": "369"
    },
    {
      "date": "2023-07-12",
      "bid": "26.55",
      "ask": "26.75",
      "open": "26.70",
      "high": "26.80",
      "low": "26.20",
      "close": "26.55",
      "average": "26.4694",
      "volume": "345589",
      "turnover": "9145382.07",
      "trades": "379"
    },
    {
      "date": "2023-07-13",
      "bid": "26.45",
      "ask": "26.60",
      "open": "26.70",
      "high": "26.70",
      "low": "26.30",
      "close": "26.50",
      "average": "26.4546",
      "volume": "302539",
      "turnover": "8003520.41",
      "trades": "328"
    },
    {
      "date": "2023-07-14",
      "bid": "26.35",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.70",
      "low": "25.80",
      "close": "26.45",
      "average": "26.2068",
      "volume": "438504",
      "turnover": "11489901.91",
      "trades": "530"
    },
    {
      "date": "2023-07-17",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.50",
      "high": "26.75",
      "low": "26.05",
      "close": "26.75",
      "average": "26.4889",
      "volume": "178335",
      "turnover": "4723114.09",
      "trades": "236"
    },
    {
      "date": "2023-07-18",
      "bid": "26.85",
      "ask": "27.00",
      "open": "26.80",
      "high": "27.05",
      "low": "26.60",
      "close": "26.90",
      "average": "26.8939",
      "volume": "77862",
      "turnover": "2094010.65",
      "trades": "173"
    },
    {
      "date": "2023-07-19",
      "bid": "27.85",
      "ask": "28.00",
      "open": "27.10",
      "high": "28.00",
      "low": "27.00",
      "close": "27.85",
      "average": "27.6199",
      "volume": "351465",
      "turnover": "9707433.65",
      "trades": "512"
    },
    {
      "date": "2023-07-20",
      "bid": "28.20",
      "ask": "28.35",
      "open": "27.90",
      "high": "28.60",
      "low": "27.65",
      "close": "28.30",
      "average": "28.2036",
      "volume": "231087",
      "turnover": "6517490.55",
      "trades": "368"
    },
    {
      "date": "2023-07-21",
      "bid": "28.05",
      "ask": "28.15",
      "open": "28.25",
      "high": "28.30",
      "low": "27.50",
      "close": "28.10",
      "average": "27.9672",
      "volume": "195536",
      "turnover": "5467673.66",
      "trades": "364"
    },
    {
      "date": "2023-07-24",
      "bid": "28.65",
      "ask": "28.75",
      "open": "28.20",
      "high": "28.85",
      "low": "28.20",
      "close": "28.75",
      "average": "28.6035",
      "volume": "309757",
      "turnover": "8860130.05",
      "trades": "361"
    },
    {
      "date": "2023-07-25",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.95",
      "high": "29.00",
      "low": "28.45",
      "close": "28.90",
      "average": "28.8533",
      "volume": "265504",
      "turnover": "7660226.31",
      "trades": "392"
    },
    {
      "date": "2023-07-26",
      "bid": "28.85",
      "ask": "28.95",
      "open": "28.90",
      "high": "29.00",
      "low": "28.70",
      "close": "28.90",
      "average": "28.9111",
      "volume": "145143",
      "turnover": "4196148.09",
      "trades": "252"
    },
    {
      "date": "2023-07-27",
      "bid": "28.80",
      "ask": "28.85",
      "open": "28.95",
      "high": "29.00",
      "low": "28.55",
      "close": "28.80",
      "average": "28.7771",
      "volume": "162907",
      "turnover": "4689175.08",
      "trades": "243"
    },
    {
      "date": "2023-07-28",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.80",
      "high": "29.00",
      "low": "28.45",
      "close": "28.85",
      "average": "28.6638",
      "volume": "136395",
      "turnover": "3908247.3",
      "trades": "233"
    },
    {
      "date": "2023-07-31",
      "bid": "29.25",
      "ask": "29.30",
      "open": "28.95",
      "high": "29.45",
      "low": "28.80",
      "close": "29.25",
      "average": "29.2346",
      "volume": "449540",
      "turnover": "13142156.75",
      "trades": "478"
    },
    {
      "date": "2023-08-01",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.25",
      "high": "29.60",
      "low": "28.70",
      "close": "28.75",
      "average": "29.2409",
      "volume": "344019",
      "turnover": "10059448.35",
      "trades": "382"
    },
    {
      "date": "2023-08-02",
      "bid": "28.15",
      "ask": "28.25",
      "open": "28.75",
      "high": "28.85",
      "low": "28.10",
      "close": "28.10",
      "average": "28.3422",
      "volume": "408477",
      "turnover": "11577150.35",
      "trades": "525"
    },
    {
      "date": "2023-08-03",
      "bid": "26.95",
      "ask": "27.05",
      "open": "28.10",
      "high": "28.20",
      "low": "26.80",
      "close": "26.95",
      "average": "27.1479",
      "volume": "316064",
      "turnover": "8579952.1",
      "trades": "496"
    },
    {
      "date": "2023-08-04",
      "bid": "26.80",
      "ask": "26.95",
      "open": "27.05",
      "high": "27.55",
      "low": "26.65",
      "close": "26.95",
      "average": "26.9261",
      "volume": "368975",
      "turnover": "9935007",
      "trades": "444"
    },
    {
      "date": "2023-08-07",
      "bid": "26.65",
      "ask": "26.90",
      "open": "26.80",
      "high": "27.30",
      "low": "26.45",
      "close": "26.65",
      "average": "26.8002",
      "volume": "126130",
      "turnover": "3380306.3",
      "trades": "245"
    },
    {
      "date": "2023-08-08",
      "bid": "26.70",
      "ask": "26.85",
      "open": "26.65",
      "high": "27.25",
      "low": "26.50",
      "close": "26.65",
      "average": "26.8267",
      "volume": "374386",
      "turnover": "10043304.77",
      "trades": "354"
    },
    {
      "date": "2023-08-09",
      "bid": "26.70",
      "ask": "26.85",
      "open": "26.70",
      "high": "27.10",
      "low": "26.65",
      "close": "26.85",
      "average": "26.8659",
      "volume": "97144",
      "turnover": "2609822.79",
      "trades": "208"
    },
    {
      "date": "2023-08-10",
      "bid": "27.40",
      "ask": "27.50",
      "open": "26.85",
      "high": "27.75",
      "low": "26.80",
      "close": "27.40",
      "average": "27.4039",
      "volume": "410240",
      "turnover": "11242157.85",
      "trades": "536"
    },
    {
      "date": "2023-08-11",
      "bid": "26.35",
      "ask": "26.40",
      "open": "27.15",
      "high": "27.40",
      "low": "26.30",
      "close": "26.30",
      "average": "26.7337",
      "volume": "212910",
      "turnover": "5691192.16",
      "trades": "448"
    },
    {
      "date": "2023-08-14",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.30",
      "high": "26.45",
      "low": "25.60",
      "close": "26.10",
      "average": "25.9654",
      "volume": "384084",
      "turnover": "9973133.31",
      "trades": "567"
    },
    {
      "date": "2023-08-15",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.60",
      "high": "27.85",
      "low": "25.60",
      "close": "25.65",
      "average": "26.71",
      "volume": "1005101",
      "turnover": "26817067.87",
      "trades": "1225"
    },
    {
      "date": "2023-08-16",
      "bid": "23.20",
      "ask": "23.30",
      "open": "25.65",
      "high": "25.65",
      "low": "23.00",
      "close": "23.20",
      "average": "23.8307",
      "volume": "1601201",
      "turnover": "38144056.83",
      "trades": "1872"
    },
    {
      "date": "2023-08-17",
      "bid": "22.10",
      "ask": "22.30",
      "open": "23.20",
      "high": "23.75",
      "low": "22.10",
      "close": "22.10",
      "average": "22.7499",
      "volume": "1425597",
      "turnover": "32429741.42",
      "trades": "1636"
    },
    {
      "date": "2023-08-18",
      "bid": "22.55",
      "ask": "22.65",
      "open": "22.65",
      "high": "22.70",
      "low": "21.85",
      "close": "22.50",
      "average": "22.2454",
      "volume": "504578",
      "turnover": "11227190.3",
      "trades": "813"
    },
    {
      "date": "2023-08-21",
      "bid": "21.65",
      "ask": "21.75",
      "open": "22.55",
      "high": "22.80",
      "low": "21.40",
      "close": "21.70",
      "average": "21.891",
      "volume": "756515",
      "turnover": "16567551.16",
      "trades": "1451"
    },
    {
      "date": "2023-08-22",
      "bid": "21.95",
      "ask": "22.05",
      "open": "21.80",
      "high": "22.05",
      "low": "21.50",
      "close": "21.85",
      "average": "21.8682",
      "volume": "279501",
      "turnover": "6112277.87",
      "trades": "657"
    },
    {
      "date": "2023-08-23",
      "bid": "22.75",
      "ask": "22.85",
      "open": "21.90",
      "high": "23.30",
      "low": "21.65",
      "close": "22.70",
      "average": "22.7076",
      "volume": "564393",
      "turnover": "12816503.43",
      "trades": "790"
    },
    {
      "date": "2023-08-24",
      "bid": "22.05",
      "ask": "22.15",
      "open": "23.25",
      "high": "23.25",
      "low": "21.95",
      "close": "22.00",
      "average": "22.3753",
      "volume": "335795",
      "turnover": "7513518.05",
      "trades": "473"
    },
    {
      "date": "2023-08-25",
      "bid": "22.30",
      "ask": "22.45",
      "open": "21.95",
      "high": "23.15",
      "low": "21.90",
      "close": "22.30",
      "average": "22.6073",
      "volume": "309914",
      "turnover": "7006324.75",
      "trades": "403"
    },
    {
      "date": "2023-08-28",
      "bid": "22.70",
      "ask": "22.75",
      "open": "22.30",
      "high": "22.90",
      "low": "22.20",
      "close": "22.70",
      "average": "22.5428",
      "volume": "219738",
      "turnover": "4953503.8",
      "trades": "472"
    },
    {
      "date": "2023-08-29",
      "bid": "22.55",
      "ask": "22.75",
      "open": "23.25",
      "high": "23.50",
      "low": "22.35",
      "close": "22.80",
      "average": "22.6948",
      "volume": "526845",
      "turnover": "11953639.88",
      "trades": "626"
    },
    {
      "date": "2023-08-30",
      "bid": "22.75",
      "ask": "22.95",
      "open": "22.80",
      "high": "23.35",
      "low": "22.70",
      "close": "22.80",
      "average": "22.8774",
      "volume": "181052",
      "turnover": "4141993.1",
      "trades": "358"
    },
    {
      "date": "2023-08-31",
      "bid": "22.85",
      "ask": "23.00",
      "open": "22.70",
      "high": "23.20",
      "low": "22.45",
      "close": "23.05",
      "average": "22.898",
      "volume": "315416",
      "turnover": "7222390.3",
      "trades": "514"
    },
    {
      "date": "2023-09-01",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.05",
      "high": "23.65",
      "low": "22.65",
      "close": "23.05",
      "average": "23.0592",
      "volume": "496902",
      "turnover": "11457710.81",
      "trades": "668"
    },
    {
      "date": "2023-09-04",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.10",
      "high": "23.50",
      "low": "22.90",
      "close": "22.90",
      "average": "23.1647",
      "volume": "135137",
      "turnover": "3129496.27",
      "trades": "286"
    },
    {
      "date": "2023-09-05",
      "bid": "23.65",
      "ask": "23.75",
      "open": "22.90",
      "high": "24.10",
      "low": "22.75",
      "close": "23.75",
      "average": "23.6108",
      "volume": "363134",
      "turnover": "8567818.98",
      "trades": "469"
    },
    {
      "date": "2023-09-06",
      "bid": "23.45",
      "ask": "23.55",
      "open": "24.00",
      "high": "24.30",
      "low": "23.40",
      "close": "23.55",
      "average": "23.9165",
      "volume": "486933",
      "turnover": "11644014.36",
      "trades": "551"
    },
    {
      "date": "2023-09-07",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.70",
      "high": "23.70",
      "low": "22.90",
      "close": "22.90",
      "average": "23.243",
      "volume": "217698",
      "turnover": "5059960.55",
      "trades": "304"
    },
    {
      "date": "2023-09-08",
      "bid": "23.00",
      "ask": "23.15",
      "open": "23.45",
      "high": "23.55",
      "low": "22.90",
      "close": "23.10",
      "average": "23.1792",
      "volume": "152972",
      "turnover": "3545916.78",
      "trades": "217"
    },
    {
      "date": "2023-09-11",
      "bid": "23.45",
      "ask": "23.65",
      "open": "23.50",
      "high": "24.00",
      "low": "23.15",
      "close": "23.55",
      "average": "23.6071",
      "volume": "627737",
      "turnover": "14820199.16",
      "trades": "571"
    },
    {
      "date": "2023-09-12",
      "bid": "23.35",
      "ask": "23.60",
      "open": "23.55",
      "high": "24.15",
      "low": "23.10",
      "close": "23.30",
      "average": "23.6551",
      "volume": "271364",
      "turnover": "6414943.9",
      "trades": "384"
    },
    {
      "date": "2023-09-13",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.05",
      "high": "23.40",
      "low": "22.70",
      "close": "23.25",
      "average": "23.1034",
      "volume": "462606",
      "turnover": "10681905.44",
      "trades": "467"
    },
    {
      "date": "2023-09-14",
      "bid": "23.70",
      "ask": "23.75",
      "open": "23.25",
      "high": "23.90",
      "low": "23.15",
      "close": "23.70",
      "average": "23.555",
      "volume": "192407",
      "turnover": "4531083.08",
      "trades": "331"
    },
    {
      "date": "2023-09-15",
      "bid": "19.00",
      "ask": "19.04",
      "open": "23.40",
      "high": "23.40",
      "low": "18.54",
      "close": "19.00",
      "average": "19.5059",
      "volume": "4529920",
      "turnover": "88344043.11",
      "trades": "4544"
    },
    {
      "date": "2023-09-18",
      "bid": "18.98",
      "ask": "19.10",
      "open": "18.94",
      "high": "19.30",
      "low": "18.72",
      "close": "19.00",
      "average": "19.0113",
      "volume": "816383",
      "turnover": "15521849.32",
      "trades": "985"
    },
    {
      "date": "2023-09-19",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.00",
      "high": "19.40",
      "low": "18.80",
      "close": "19.12",
      "average": "19.1354",
      "volume": "573891",
      "turnover": "10981954.32",
      "trades": "617"
    },
    {
      "date": "2023-09-20",
      "bid": "22.90",
      "ask": "23.00",
      "open": "19.30",
      "high": "24.70",
      "low": "19.20",
      "close": "22.85",
      "average": "22.4179",
      "volume": "3772570",
      "turnover": "84685501.11",
      "trades": "3988"
    },
    {
      "date": "2023-09-21",
      "bid": "23.65",
      "ask": "23.70",
      "open": "22.50",
      "high": "24.15",
      "low": "22.10",
      "close": "23.70",
      "average": "23.3391",
      "volume": "861437",
      "turnover": "20110751.11",
      "trades": "1414"
    },
    {
      "date": "2023-09-22",
      "bid": "22.95",
      "ask": "23.05",
      "open": "23.55",
      "high": "24.10",
      "low": "22.75",
      "close": "23.00",
      "average": "23.3007",
      "volume": "616535",
      "turnover": "14364343.2",
      "trades": "696"
    },
    {
      "date": "2023-09-25",
      "bid": "21.90",
      "ask": "22.00",
      "open": "23.00",
      "high": "23.20",
      "low": "21.60",
      "close": "21.80",
      "average": "22.1928",
      "volume": "335858",
      "turnover": "7453619.45",
      "trades": "644"
    },
    {
      "date": "2023-09-26",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.80",
      "high": "22.00",
      "low": "20.85",
      "close": "21.00",
      "average": "21.1806",
      "volume": "396880",
      "turnover": "8406164.4",
      "trades": "617"
    },
    {
      "date": "2023-09-27",
      "bid": "20.15",
      "ask": "20.45",
      "open": "21.05",
      "high": "21.25",
      "low": "20.10",
      "close": "20.20",
      "average": "20.5422",
      "volume": "556072",
      "turnover": "11425515.2",
      "trades": "899"
    },
    {
      "date": "2023-09-28",
      "bid": "20.55",
      "ask": "20.75",
      "open": "20.50",
      "high": "21.00",
      "low": "20.25",
      "close": "20.55",
      "average": "20.6005",
      "volume": "265900",
      "turnover": "5478636.91",
      "trades": "490"
    },
    {
      "date": "2023-09-29",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.95",
      "high": "21.40",
      "low": "20.70",
      "close": "21.00",
      "average": "21.0956",
      "volume": "205359",
      "turnover": "4332126.98",
      "trades": "332"
    },
    {
      "date": "2023-10-02",
      "bid": "20.75",
      "ask": "20.85",
      "open": "21.00",
      "high": "21.40",
      "low": "20.45",
      "close": "20.65",
      "average": "20.8266",
      "volume": "244640",
      "turnover": "5094955.09",
      "trades": "401"
    },
    {
      "date": "2023-10-03",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.65",
      "high": "20.65",
      "low": "19.94",
      "close": "19.96",
      "average": "20.1573",
      "volume": "272010",
      "turnover": "5482997",
      "trades": "439"
    },
    {
      "date": "2023-10-04",
      "bid": "19.44",
      "ask": "19.52",
      "open": "19.94",
      "high": "19.98",
      "low": "19.20",
      "close": "19.44",
      "average": "19.5693",
      "volume": "322791",
      "turnover": "6316790.14",
      "trades": "584"
    },
    {
      "date": "2023-10-05",
      "bid": "19.44",
      "ask": "19.66",
      "open": "19.34",
      "high": "19.98",
      "low": "19.34",
      "close": "19.42",
      "average": "19.6372",
      "volume": "286574",
      "turnover": "5627505.38",
      "trades": "535"
    },
    {
      "date": "2023-10-06",
      "bid": "19.74",
      "ask": "19.92",
      "open": "19.76",
      "high": "19.96",
      "low": "19.38",
      "close": "19.72",
      "average": "19.7408",
      "volume": "172435",
      "turnover": "3404004.96",
      "trades": "333"
    },
    {
      "date": "2023-10-09",
      "bid": "19.58",
      "ask": "19.66",
      "open": "19.88",
      "high": "20.10",
      "low": "19.44",
      "close": "19.56",
      "average": "19.7444",
      "volume": "130751",
      "turnover": "2581594.4",
      "trades": "312"
    },
    {
      "date": "2023-10-10",
      "bid": "20.05",
      "ask": "20.40",
      "open": "19.48",
      "high": "20.45",
      "low": "19.48",
      "close": "20.05",
      "average": "20.1003",
      "volume": "167670",
      "turnover": "3370079.72",
      "trades": "287"
    },
    {
      "date": "2023-10-11",
      "bid": "19.38",
      "ask": "19.48",
      "open": "20.05",
      "high": "20.25",
      "low": "19.30",
      "close": "19.30",
      "average": "19.6513",
      "volume": "225781",
      "turnover": "4436885.43",
      "trades": "395"
    },
    {
      "date": "2023-10-12",
      "bid": "19.50",
      "ask": "19.58",
      "open": "19.44",
      "high": "19.96",
      "low": "19.30",
      "close": "19.44",
      "average": "19.6328",
      "volume": "120345",
      "turnover": "2362621.9",
      "trades": "311"
    },
    {
      "date": "2023-10-13",
      "bid": "18.92",
      "ask": "19.00",
      "open": "20.00",
      "high": "20.00",
      "low": "18.84",
      "close": "18.92",
      "average": "19.1094",
      "volume": "218040",
      "turnover": "4166524.72",
      "trades": "433"
    },
    {
      "date": "2023-10-16",
      "bid": "18.66",
      "ask": "18.80",
      "open": "18.90",
      "high": "19.06",
      "low": "18.42",
      "close": "18.62",
      "average": "18.6171",
      "volume": "204469",
      "turnover": "3806305.65",
      "trades": "380"
    },
    {
      "date": "2023-10-17",
      "bid": "18.86",
      "ask": "18.98",
      "open": "19.02",
      "high": "19.08",
      "low": "18.62",
      "close": "18.98",
      "average": "18.9117",
      "volume": "189829",
      "turnover": "3589979.86",
      "trades": "334"
    },
    {
      "date": "2023-10-18",
      "bid": "18.78",
      "ask": "18.92",
      "open": "19.04",
      "high": "19.10",
      "low": "18.60",
      "close": "18.76",
      "average": "18.8052",
      "volume": "140911",
      "turnover": "2649778.71",
      "trades": "244"
    },
    {
      "date": "2023-10-19",
      "bid": "18.50",
      "ask": "18.62",
      "open": "18.78",
      "high": "18.96",
      "low": "18.50",
      "close": "18.50",
      "average": "18.6432",
      "volume": "105119",
      "turnover": "1959755.38",
      "trades": "197"
    },
    {
      "date": "2023-10-20",
      "bid": "18.00",
      "ask": "18.08",
      "open": "18.84",
      "high": "18.84",
      "low": "17.80",
      "close": "18.02",
      "average": "18.018",
      "volume": "436280",
      "turnover": "7860889.17",
      "trades": "910"
    },
    {
      "date": "2023-10-23",
      "bid": "18.10",
      "ask": "18.16",
      "open": "18.00",
      "high": "18.30",
      "low": "17.84",
      "close": "18.14",
      "average": "18.0236",
      "volume": "188272",
      "turnover": "3393287.52",
      "trades": "363"
    },
    {
      "date": "2023-10-24",
      "bid": "18.22",
      "ask": "18.30",
      "open": "18.50",
      "high": "18.80",
      "low": "18.00",
      "close": "18.22",
      "average": "18.277",
      "volume": "381849",
      "turnover": "6980863.69",
      "trades": "495"
    },
    {
      "date": "2023-10-25",
      "bid": "18.00",
      "ask": "18.06",
      "open": "18.50",
      "high": "18.50",
      "low": "17.76",
      "close": "18.00",
      "average": "18.0048",
      "volume": "254371",
      "turnover": "4580439.71",
      "trades": "363"
    },
    {
      "date": "2023-10-26",
      "bid": "18.88",
      "ask": "19.04",
      "open": "18.00",
      "high": "19.10",
      "low": "17.56",
      "close": "19.04",
      "average": "18.4131",
      "volume": "288010",
      "turnover": "5303159.94",
      "trades": "437"
    },
    {
      "date": "2023-10-27",
      "bid": "19.00",
      "ask": "19.16",
      "open": "19.04",
      "high": "19.18",
      "low": "18.54",
      "close": "19.08",
      "average": "18.8897",
      "volume": "184187",
      "turnover": "3479233.28",
      "trades": "319"
    },
    {
      "date": "2023-10-30",
      "bid": "19.20",
      "ask": "19.32",
      "open": "19.08",
      "high": "19.42",
      "low": "18.86",
      "close": "19.14",
      "average": "19.0835",
      "volume": "147313",
      "turnover": "2811252.98",
      "trades": "302"
    },
    {
      "date": "2023-10-31",
      "bid": "19.40",
      "ask": "19.52",
      "open": "19.14",
      "high": "19.66",
      "low": "19.10",
      "close": "19.52",
      "average": "19.3995",
      "volume": "258873",
      "turnover": "5022042.86",
      "trades": "353"
    },
    {
      "date": "2023-11-01",
      "bid": "19.10",
      "ask": "19.24",
      "open": "19.52",
      "high": "19.52",
      "low": "18.62",
      "close": "19.10",
      "average": "18.8882",
      "volume": "167827",
      "turnover": "3169954.94",
      "trades": "340"
    },
    {
      "date": "2023-11-02",
      "bid": "19.16",
      "ask": "19.28",
      "open": "19.22",
      "high": "19.74",
      "low": "19.08",
      "close": "19.18",
      "average": "19.4391",
      "volume": "231648",
      "turnover": "4503039.46",
      "trades": "393"
    },
    {
      "date": "2023-11-03",
      "bid": "18.96",
      "ask": "19.00",
      "open": "19.18",
      "high": "19.64",
      "low": "18.98",
      "close": "19.00",
      "average": "19.1192",
      "volume": "127369",
      "turnover": "2435192.98",
      "trades": "235"
    },
    {
      "date": "2023-11-06",
      "bid": "19.80",
      "ask": "19.94",
      "open": "19.00",
      "high": "20.15",
      "low": "18.90",
      "close": "19.76",
      "average": "19.7438",
      "volume": "259703",
      "turnover": "5127534.43",
      "trades": "349"
    },
    {
      "date": "2023-11-07",
      "bid": "20.65",
      "ask": "20.75",
      "open": "19.72",
      "high": "20.90",
      "low": "19.72",
      "close": "20.50",
      "average": "20.3702",
      "volume": "466061",
      "turnover": "9493753.5",
      "trades": "594"
    },
    {
      "date": "2023-11-08",
      "bid": "20.45",
      "ask": "20.60",
      "open": "20.25",
      "high": "20.95",
      "low": "19.98",
      "close": "20.60",
      "average": "20.4958",
      "volume": "253713",
      "turnover": "5200047.2",
      "trades": "493"
    },
    {
      "date": "2023-11-09",
      "bid": "21.40",
      "ask": "21.50",
      "open": "20.65",
      "high": "21.60",
      "low": "20.60",
      "close": "21.35",
      "average": "21.2928",
      "volume": "211604",
      "turnover": "4506008.75",
      "trades": "416"
    },
    {
      "date": "2023-11-10",
      "bid": "20.80",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.25",
      "low": "20.35",
      "close": "20.80",
      "average": "20.7609",
      "volume": "252167",
      "turnover": "5235218.2",
      "trades": "429"
    },
    {
      "date": "2023-11-13",
      "bid": "20.85",
      "ask": "21.15",
      "open": "20.80",
      "high": "21.15",
      "low": "20.00",
      "close": "20.90",
      "average": "20.3901",
      "volume": "279475",
      "turnover": "5698511.95",
      "trades": "456"
    },
    {
      "date": "2023-11-14",
      "bid": "20.45",
      "ask": "20.55",
      "open": "20.50",
      "high": "20.85",
      "low": "19.32",
      "close": "20.50",
      "average": "19.9521",
      "volume": "1399441",
      "turnover": "27921388.84",
      "trades": "1961"
    },
    {
      "date": "2023-11-15",
      "bid": "19.30",
      "ask": "19.38",
      "open": "20.35",
      "high": "20.40",
      "low": "19.18",
      "close": "19.18",
      "average": "19.6278",
      "volume": "600212",
      "turnover": "11780816.97",
      "trades": "858"
    },
    {
      "date": "2023-11-16",
      "bid": "19.72",
      "ask": "19.82",
      "open": "19.00",
      "high": "20.05",
      "low": "18.74",
      "close": "19.84",
      "average": "19.6234",
      "volume": "430021",
      "turnover": "8438508.69",
      "trades": "607"
    },
    {
      "date": "2023-11-17",
      "bid": "19.36",
      "ask": "19.44",
      "open": "19.90",
      "high": "20.05",
      "low": "19.14",
      "close": "19.34",
      "average": "19.4939",
      "volume": "238428",
      "turnover": "4647568",
      "trades": "429"
    },
    {
      "date": "2023-11-20",
      "bid": "19.28",
      "ask": "19.36",
      "open": "19.34",
      "high": "19.66",
      "low": "19.04",
      "close": "19.28",
      "average": "19.2763",
      "volume": "100096",
      "turnover": "1929481.68",
      "trades": "237"
    },
    {
      "date": "2023-11-21",
      "bid": "19.12",
      "ask": "19.20",
      "open": "19.28",
      "high": "19.70",
      "low": "19.00",
      "close": "19.02",
      "average": "19.2056",
      "volume": "162948",
      "turnover": "3129517.96",
      "trades": "275"
    },
    {
      "date": "2023-11-22",
      "bid": "19.16",
      "ask": "19.40",
      "open": "19.02",
      "high": "19.36",
      "low": "18.80",
      "close": "19.14",
      "average": "19.0117",
      "volume": "204016",
      "turnover": "3878689.12",
      "trades": "324"
    },
    {
      "date": "2023-11-23",
      "bid": "19.00",
      "ask": "19.06",
      "open": "19.36",
      "high": "19.56",
      "low": "18.88",
      "close": "18.92",
      "average": "19.2617",
      "volume": "216197",
      "turnover": "4164325.44",
      "trades": "356"
    },
    {
      "date": "2023-11-24",
      "bid": "18.90",
      "ask": "19.02",
      "open": "18.92",
      "high": "19.04",
      "low": "18.68",
      "close": "18.90",
      "average": "18.8251",
      "volume": "147716",
      "turnover": "2780772.74",
      "trades": "343"
    },
    {
      "date": "2023-11-27",
      "bid": "19.00",
      "ask": "19.10",
      "open": "18.82",
      "high": "19.78",
      "low": "18.50",
      "close": "18.88",
      "average": "18.9347",
      "volume": "366097",
      "turnover": "6931922.9",
      "trades": "583"
    },
    {
      "date": "2023-11-28",
      "bid": "17.82",
      "ask": "17.90",
      "open": "18.88",
      "high": "18.88",
      "low": "17.62",
      "close": "17.82",
      "average": "17.9129",
      "volume": "665051",
      "turnover": "11912944.9",
      "trades": "1031"
    },
    {
      "date": "2023-11-29",
      "bid": "17.82",
      "ask": "17.92",
      "open": "17.84",
      "high": "18.34",
      "low": "17.80",
      "close": "17.90",
      "average": "17.9743",
      "volume": "220732",
      "turnover": "3967427.86",
      "trades": "508"
    },
    {
      "date": "2023-11-30",
      "bid": "17.66",
      "ask": "17.76",
      "open": "17.90",
      "high": "18.08",
      "low": "17.62",
      "close": "17.82",
      "average": "17.7751",
      "volume": "301380",
      "turnover": "5357064.15",
      "trades": "460"
    },
    {
      "date": "2023-12-01",
      "bid": "18.14",
      "ask": "18.26",
      "open": "17.82",
      "high": "18.44",
      "low": "17.30",
      "close": "18.34",
      "average": "17.7261",
      "volume": "331677",
      "turnover": "5879339.56",
      "trades": "486"
    },
    {
      "date": "2023-12-04",
      "bid": "17.82",
      "ask": "17.88",
      "open": "18.18",
      "high": "18.72",
      "low": "17.80",
      "close": "17.84",
      "average": "18.1212",
      "volume": "300482",
      "turnover": "5444773.03",
      "trades": "619"
    },
    {
      "date": "2023-12-05",
      "bid": "18.26",
      "ask": "18.44",
      "open": "17.84",
      "high": "18.44",
      "low": "17.60",
      "close": "18.08",
      "average": "17.9564",
      "volume": "230515",
      "turnover": "4139218.58",
      "trades": "408"
    },
    {
      "date": "2023-12-06",
      "bid": "18.22",
      "ask": "18.28",
      "open": "18.00",
      "high": "18.56",
      "low": "17.92",
      "close": "18.30",
      "average": "18.2807",
      "volume": "182392",
      "turnover": "3334258.66",
      "trades": "414"
    },
    {
      "date": "2023-12-07",
      "bid": "18.56",
      "ask": "18.70",
      "open": "18.40",
      "high": "18.68",
      "low": "17.80",
      "close": "18.56",
      "average": "18.2665",
      "volume": "264315",
      "turnover": "4828256.68",
      "trades": "388"
    },
    {
      "date": "2023-12-08",
      "bid": "18.62",
      "ask": "18.80",
      "open": "18.70",
      "high": "19.02",
      "low": "18.38",
      "close": "18.64",
      "average": "18.7849",
      "volume": "289303",
      "turnover": "5433778.98",
      "trades": "467"
    },
    {
      "date": "2023-12-11",
      "bid": "18.46",
      "ask": "18.56",
      "open": "18.64",
      "high": "18.98",
      "low": "18.18",
      "close": "18.54",
      "average": "18.5215",
      "volume": "170202",
      "turnover": "3152453.92",
      "trades": "323"
    },
    {
      "date": "2023-12-12",
      "bid": "18.02",
      "ask": "18.10",
      "open": "18.80",
      "high": "18.80",
      "low": "18.00",
      "close": "18.00",
      "average": "18.1927",
      "volume": "205371",
      "turnover": "3736098.36",
      "trades": "367"
    },
    {
      "date": "2023-12-13",
      "bid": "18.02",
      "ask": "18.10",
      "open": "18.30",
      "high": "18.30",
      "low": "17.86",
      "close": "18.10",
      "average": "18.053",
      "volume": "119447",
      "turnover": "2156378.74",
      "trades": "247"
    },
    {
      "date": "2023-12-14",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.10",
      "high": "18.88",
      "low": "18.10",
      "close": "18.52",
      "average": "18.5866",
      "volume": "232936",
      "turnover": "4329680.55",
      "trades": "405"
    },
    {
      "date": "2023-12-15",
      "bid": "18.46",
      "ask": "18.56",
      "open": "18.92",
      "high": "18.92",
      "low": "18.34",
      "close": "18.58",
      "average": "18.619",
      "volume": "192049",
      "turnover": "3574907.24",
      "trades": "405"
    },
    {
      "date": "2023-12-18",
      "bid": "19.00",
      "ask": "19.24",
      "open": "18.54",
      "high": "19.22",
      "low": "18.00",
      "close": "19.22",
      "average": "18.3171",
      "volume": "353973",
      "turnover": "6475840.28",
      "trades": "546"
    },
    {
      "date": "2023-12-19",
      "bid": "19.58",
      "ask": "19.86",
      "open": "19.00",
      "high": "19.88",
      "low": "18.86",
      "close": "19.80",
      "average": "19.3662",
      "volume": "344911",
      "turnover": "6679542.7",
      "trades": "617"
    },
    {
      "date": "2023-12-20",
      "bid": "19.66",
      "ask": "19.92",
      "open": "19.86",
      "high": "19.94",
      "low": "19.24",
      "close": "19.64",
      "average": "19.6204",
      "volume": "195830",
      "turnover": "3842271.98",
      "trades": "565"
    },
    {
      "date": "2023-12-21",
      "bid": "19.24",
      "ask": "19.60",
      "open": "19.58",
      "high": "20.30",
      "low": "19.10",
      "close": "19.24",
      "average": "19.6433",
      "volume": "215222",
      "turnover": "4225181.95",
      "trades": "563"
    },
    {
      "date": "2023-12-22",
      "bid": "19.08",
      "ask": "19.14",
      "open": "19.24",
      "high": "19.46",
      "low": "18.64",
      "close": "19.12",
      "average": "18.9029",
      "volume": "220296",
      "turnover": "4164236.06",
      "trades": "547"
    },
    {
      "date": "2023-12-27",
      "bid": "18.80",
      "ask": "18.94",
      "open": "19.12",
      "high": "19.48",
      "low": "18.74",
      "close": "18.82",
      "average": "19.0124",
      "volume": "251737",
      "turnover": "4785750.84",
      "trades": "546"
    },
    {
      "date": "2023-12-28",
      "bid": "18.66",
      "ask": "18.80",
      "open": "18.86",
      "high": "19.00",
      "low": "18.62",
      "close": "18.80",
      "average": "18.7643",
      "volume": "181383",
      "turnover": "3403472.63",
      "trades": "348"
    },
    {
      "date": "2023-12-29",
      "bid": "18.90",
      "ask": "18.98",
      "open": "18.80",
      "high": "19.04",
      "low": "18.74",
      "close": "18.90",
      "average": "18.9143",
      "volume": "110272",
      "turnover": "2085712.4",
      "trades": "308"
    },
    {
      "date": "2024-01-02",
      "bid": "19.24",
      "ask": "19.42",
      "open": "19.26",
      "high": "19.44",
      "low": "18.84",
      "close": "19.42",
      "average": "19.1027",
      "volume": "216532",
      "turnover": "4136338.96",
      "trades": "365"
    },
    {
      "date": "2024-01-03",
      "bid": "19.00",
      "ask": "19.22",
      "open": "19.42",
      "high": "19.42",
      "low": "18.44",
      "close": "19.00",
      "average": "18.8326",
      "volume": "261480",
      "turnover": "4924331.46",
      "trades": "518"
    },
    {
      "date": "2024-01-04",
      "bid": "18.82",
      "ask": "18.98",
      "open": "19.34",
      "high": "19.34",
      "low": "18.86",
      "close": "18.90",
      "average": "19.0744",
      "volume": "153244",
      "turnover": "2923044.36",
      "trades": "423"
    },
    {
      "date": "2024-01-05",
      "bid": "18.76",
      "ask": "18.82",
      "open": "19.00",
      "high": "19.00",
      "low": "18.52",
      "close": "18.84",
      "average": "18.6944",
      "volume": "51499",
      "turnover": "962743.76",
      "trades": "161"
    },
    {
      "date": "2024-01-08",
      "bid": "18.90",
      "ask": "18.94",
      "open": "18.84",
      "high": "19.00",
      "low": "18.62",
      "close": "18.96",
      "average": "18.8163",
      "volume": "133779",
      "turnover": "2517570.81",
      "trades": "350"
    },
    {
      "date": "2024-01-09",
      "bid": "18.82",
      "ask": "18.88",
      "open": "18.88",
      "high": "18.94",
      "low": "18.54",
      "close": "18.88",
      "average": "18.7558",
      "volume": "126215",
      "turnover": "2367261.68",
      "trades": "342"
    },
    {
      "date": "2024-01-10",
      "bid": "18.74",
      "ask": "18.80",
      "open": "18.90",
      "high": "19.24",
      "low": "18.68",
      "close": "18.72",
      "average": "18.9342",
      "volume": "249432",
      "turnover": "4725782.67",
      "trades": "358"
    },
    {
      "date": "2024-01-11",
      "bid": "18.52",
      "ask": "18.56",
      "open": "18.72",
      "high": "19.12",
      "low": "18.38",
      "close": "18.50",
      "average": "18.7042",
      "volume": "186297",
      "turnover": "3484542.9",
      "trades": "387"
    },
    {
      "date": "2024-01-12",
      "bid": "18.44",
      "ask": "18.48",
      "open": "18.50",
      "high": "18.72",
      "low": "18.28",
      "close": "18.44",
      "average": "18.508",
      "volume": "137075",
      "turnover": "2536977.9",
      "trades": "207"
    },
    {
      "date": "2024-01-15",
      "bid": "16.38",
      "ask": "16.50",
      "open": "18.12",
      "high": "18.18",
      "low": "16.32",
      "close": "16.32",
      "average": "16.9056",
      "volume": "1716830",
      "turnover": "29023413.51",
      "trades": "1954"
    },
    {
      "date": "2024-01-16",
      "bid": "16.34",
      "ask": "16.50",
      "open": "16.32",
      "high": "16.82",
      "low": "16.32",
      "close": "16.40",
      "average": "16.5348",
      "volume": "310987",
      "turnover": "5142117.51",
      "trades": "457"
    },
    {
      "date": "2024-01-17",
      "bid": "16.42",
      "ask": "16.48",
      "open": "16.32",
      "high": "17.00",
      "low": "16.14",
      "close": "16.50",
      "average": "16.4871",
      "volume": "418165",
      "turnover": "6893295.75",
      "trades": "586"
    },
    {
      "date": "2024-01-18",
      "bid": "16.56",
      "ask": "16.68",
      "open": "16.50",
      "high": "16.98",
      "low": "16.50",
      "close": "16.62",
      "average": "16.7572",
      "volume": "269979",
      "turnover": "4524079.66",
      "trades": "328"
    },
    {
      "date": "2024-01-19",
      "bid": "16.50",
      "ask": "16.56",
      "open": "16.26",
      "high": "16.56",
      "low": "16.14",
      "close": "16.46",
      "average": "16.4019",
      "volume": "232214",
      "turnover": "3808756.1",
      "trades": "391"
    },
    {
      "date": "2024-01-22",
      "bid": "16.24",
      "ask": "16.38",
      "open": "16.46",
      "high": "16.92",
      "low": "16.22",
      "close": "16.42",
      "average": "16.4974",
      "volume": "209775",
      "turnover": "3460678.8",
      "trades": "297"
    },
    {
      "date": "2024-01-23",
      "bid": "16.68",
      "ask": "16.72",
      "open": "16.50",
      "high": "17.00",
      "low": "16.36",
      "close": "16.64",
      "average": "16.6811",
      "volume": "125125",
      "turnover": "2086868.38",
      "trades": "172"
    },
    {
      "date": "2024-01-24",
      "bid": "16.70",
      "ask": "16.82",
      "open": "16.50",
      "high": "16.96",
      "low": "16.50",
      "close": "16.80",
      "average": "16.7107",
      "volume": "285795",
      "turnover": "4775125.73",
      "trades": "297"
    },
    {
      "date": "2024-01-25",
      "bid": "16.72",
      "ask": "16.80",
      "open": "16.80",
      "high": "17.02",
      "low": "16.64",
      "close": "16.76",
      "average": "16.8157",
      "volume": "153032",
      "turnover": "2572726.61",
      "trades": "314"
    },
    {
      "date": "2024-01-26",
      "bid": "16.60",
      "ask": "16.66",
      "open": "16.76",
      "high": "16.88",
      "low": "16.52",
      "close": "16.68",
      "average": "16.6847",
      "volume": "235193",
      "turnover": "3923973.94",
      "trades": "294"
    },
    {
      "date": "2024-01-29",
      "bid": "16.02",
      "ask": "16.16",
      "open": "16.68",
      "high": "16.68",
      "low": "16.00",
      "close": "16.04",
      "average": "16.2944",
      "volume": "253749",
      "turnover": "4136202.2",
      "trades": "366"
    },
    {
      "date": "2024-01-30",
      "bid": "15.74",
      "ask": "15.80",
      "open": "16.04",
      "high": "16.38",
      "low": "15.48",
      "close": "15.70",
      "average": "15.8133",
      "volume": "356608",
      "turnover": "5639097",
      "trades": "533"
    },
    {
      "date": "2024-01-31",
      "bid": "14.98",
      "ask": "15.08",
      "open": "15.70",
      "high": "15.70",
      "low": "14.98",
      "close": "15.28",
      "average": "15.2031",
      "volume": "1080149",
      "turnover": "16424986.31",
      "trades": "1210"
    },
    {
      "date": "2024-02-01",
      "bid": "15.00",
      "ask": "15.06",
      "open": "14.98",
      "high": "15.50",
      "low": "14.98",
      "close": "15.16",
      "average": "15.2149",
      "volume": "320100",
      "turnover": "4870301.13",
      "trades": "427"
    },
    {
      "date": "2024-02-02",
      "bid": "14.78",
      "ask": "14.90",
      "open": "15.48",
      "high": "15.48",
      "low": "14.76",
      "close": "14.80",
      "average": "14.9058",
      "volume": "354804",
      "turnover": "5288615.57",
      "trades": "441"
    },
    {
      "date": "2024-02-05",
      "bid": "14.90",
      "ask": "15.08",
      "open": "14.82",
      "high": "15.30",
      "low": "14.68",
      "close": "14.92",
      "average": "14.8259",
      "volume": "232167",
      "turnover": "3442094.96",
      "trades": "359"
    },
    {
      "date": "2024-02-06",
      "bid": "15.44",
      "ask": "15.64",
      "open": "14.92",
      "high": "15.68",
      "low": "14.90",
      "close": "15.42",
      "average": "15.2848",
      "volume": "344499",
      "turnover": "5265613.5",
      "trades": "368"
    },
    {
      "date": "2024-02-07",
      "bid": "14.78",
      "ask": "14.88",
      "open": "15.42",
      "high": "15.42",
      "low": "14.72",
      "close": "14.76",
      "average": "14.9271",
      "volume": "584732",
      "turnover": "8728033.76",
      "trades": "530"
    },
    {
      "date": "2024-02-08",
      "bid": "15.40",
      "ask": "15.48",
      "open": "14.80",
      "high": "15.48",
      "low": "14.72",
      "close": "15.40",
      "average": "15.0809",
      "volume": "374507",
      "turnover": "5649850.95",
      "trades": "369"
    },
    {
      "date": "2024-02-09",
      "bid": "15.34",
      "ask": "15.38",
      "open": "15.48",
      "high": "15.80",
      "low": "15.28",
      "close": "15.44",
      "average": "15.524",
      "volume": "308333",
      "turnover": "4784792.96",
      "trades": "351"
    },
    {
      "date": "2024-02-12",
      "bid": "15.32",
      "ask": "15.42",
      "open": "15.44",
      "high": "15.78",
      "low": "15.16",
      "close": "15.40",
      "average": "15.378",
      "volume": "489472",
      "turnover": "7528158.68",
      "trades": "712"
    },
    {
      "date": "2024-02-13",
      "bid": "12.74",
      "ask": "12.88",
      "open": "13.90",
      "high": "13.90",
      "low": "12.72",
      "close": "12.72",
      "average": "13.1693",
      "volume": "3291654",
      "turnover": "43342706.87",
      "trades": "2897"
    },
    {
      "date": "2024-02-14",
      "bid": "12.88",
      "ask": "12.94",
      "open": "12.70",
      "high": "13.20",
      "low": "12.52",
      "close": "12.92",
      "average": "12.811",
      "volume": "1771867",
      "turnover": "22700116.28",
      "trades": "1775"
    },
    {
      "date": "2024-02-15",
      "bid": "12.58",
      "ask": "12.62",
      "open": "12.70",
      "high": "12.84",
      "low": "12.30",
      "close": "12.50",
      "average": "12.5868",
      "volume": "873830",
      "turnover": "11001677.8",
      "trades": "1064"
    },
    {
      "date": "2024-02-16",
      "bid": "12.62",
      "ask": "12.66",
      "open": "12.50",
      "high": "12.78",
      "low": "12.44",
      "close": "12.66",
      "average": "12.6605",
      "volume": "412414",
      "turnover": "5222035.16",
      "trades": "542"
    },
    {
      "date": "2024-02-19",
      "bid": "12.90",
      "ask": "12.98",
      "open": "12.64",
      "high": "13.40",
      "low": "12.52",
      "close": "12.98",
      "average": "12.8082",
      "volume": "611416",
      "turnover": "7827693.61",
      "trades": "672"
    },
    {
      "date": "2024-02-20",
      "bid": "12.62",
      "ask": "12.68",
      "open": "12.98",
      "high": "12.98",
      "low": "12.60",
      "close": "12.60",
      "average": "12.716",
      "volume": "349915",
      "turnover": "4450857.55",
      "trades": "492"
    },
    {
      "date": "2024-02-21",
      "bid": "12.34",
      "ask": "12.44",
      "open": "12.70",
      "high": "12.70",
      "low": "12.08",
      "close": "12.42",
      "average": "12.3231",
      "volume": "387757",
      "turnover": "4778387.08",
      "trades": "458"
    },
    {
      "date": "2024-02-22",
      "bid": "12.46",
      "ask": "12.50",
      "open": "12.28",
      "high": "12.50",
      "low": "12.10",
      "close": "12.50",
      "average": "12.32",
      "volume": "510511",
      "turnover": "6290303.02",
      "trades": "534"
    },
    {
      "date": "2024-02-23",
      "bid": "12.66",
      "ask": "12.70",
      "open": "12.50",
      "high": "12.70",
      "low": "12.32",
      "close": "12.68",
      "average": "12.5171",
      "volume": "433766",
      "turnover": "5425787.93",
      "trades": "506"
    },
    {
      "date": "2024-02-26",
      "bid": "12.64",
      "ask": "12.70",
      "open": "12.58",
      "high": "12.78",
      "low": "12.42",
      "close": "12.62",
      "average": "12.6391",
      "volume": "315930",
      "turnover": "3992997.31",
      "trades": "359"
    },
    {
      "date": "2024-02-27",
      "bid": "13.38",
      "ask": "13.46",
      "open": "12.68",
      "high": "13.54",
      "low": "12.68",
      "close": "13.46",
      "average": "13.1163",
      "volume": "596957",
      "turnover": "7829849.96",
      "trades": "519"
    },
    {
      "date": "2024-02-28",
      "bid": "13.70",
      "ask": "13.74",
      "open": "13.46",
      "high": "13.78",
      "low": "13.26",
      "close": "13.64",
      "average": "13.5376",
      "volume": "493084",
      "turnover": "6670989.21",
      "trades": "593"
    },
    {
      "date": "2024-02-29",
      "bid": "13.70",
      "ask": "13.74",
      "open": "13.50",
      "high": "13.76",
      "low": "13.34",
      "close": "13.74",
      "average": "13.6411",
      "volume": "388574",
      "turnover": "5298250.84",
      "trades": "387"
    },
    {
      "date": "2024-03-01",
      "bid": "14.22",
      "ask": "14.28",
      "open": "13.74",
      "high": "14.32",
      "low": "13.64",
      "close": "14.20",
      "average": "14.0137",
      "volume": "423702",
      "turnover": "5935332.09",
      "trades": "364"
    },
    {
      "date": "2024-03-04",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.50",
      "high": "14.68",
      "low": "14.08",
      "close": "14.64",
      "average": "14.4401",
      "volume": "659885",
      "turnover": "9532891.99",
      "trades": "526"
    },
    {
      "date": "2024-03-05",
      "bid": "14.70",
      "ask": "14.74",
      "open": "14.56",
      "high": "14.98",
      "low": "14.40",
      "close": "14.70",
      "average": "14.6778",
      "volume": "253422",
      "turnover": "3719672.54",
      "trades": "316"
    },
    {
      "date": "2024-03-06",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.80",
      "high": "15.20",
      "low": "14.70",
      "close": "15.00",
      "average": "14.9864",
      "volume": "594953",
      "turnover": "8913097.27",
      "trades": "618"
    },
    {
      "date": "2024-03-07",
      "bid": "15.24",
      "ask": "15.26",
      "open": "15.00",
      "high": "15.32",
      "low": "14.72",
      "close": "15.24",
      "average": "15.0391",
      "volume": "193721",
      "turnover": "2912622.34",
      "trades": "251"
    },
    {
      "date": "2024-03-08",
      "bid": "15.08",
      "ask": "15.10",
      "open": "15.34",
      "high": "15.44",
      "low": "15.00",
      "close": "15.12",
      "average": "15.2054",
      "volume": "321718",
      "turnover": "4891863.05",
      "trades": "358"
    },
    {
      "date": "2024-03-11",
      "bid": "14.36",
      "ask": "14.46",
      "open": "15.12",
      "high": "15.36",
      "low": "14.36",
      "close": "14.42",
      "average": "14.7387",
      "volume": "450017",
      "turnover": "6634879.74",
      "trades": "412"
    },
    {
      "date": "2024-03-12",
      "bid": "14.42",
      "ask": "14.46",
      "open": "14.52",
      "high": "14.70",
      "low": "14.20",
      "close": "14.46",
      "average": "14.3962",
      "volume": "163409",
      "turnover": "2352764.67",
      "trades": "286"
    },
    {
      "date": "2024-03-13",
      "bid": "14.30",
      "ask": "14.34",
      "open": "14.74",
      "high": "14.76",
      "low": "14.12",
      "close": "14.32",
      "average": "14.2633",
      "volume": "323540",
      "turnover": "4614892.42",
      "trades": "348"
    },
    {
      "date": "2024-03-14",
      "bid": "14.48",
      "ask": "14.60",
      "open": "14.12",
      "high": "14.82",
      "low": "14.12",
      "close": "14.46",
      "average": "14.5078",
      "volume": "538847",
      "turnover": "7817715.7",
      "trades": "348"
    },
    {
      "date": "2024-03-15",
      "bid": "14.24",
      "ask": "14.40",
      "open": "14.20",
      "high": "14.72",
      "low": "14.20",
      "close": "14.32",
      "average": "14.5104",
      "volume": "256314",
      "turnover": "3717747.3",
      "trades": "274"
    },
    {
      "date": "2024-03-18",
      "bid": "14.16",
      "ask": "14.26",
      "open": "14.32",
      "high": "14.86",
      "low": "14.12",
      "close": "14.20",
      "average": "14.2701",
      "volume": "340619",
      "turnover": "4861268",
      "trades": "299"
    },
    {
      "date": "2024-03-19",
      "bid": "14.24",
      "ask": "14.40",
      "open": "14.20",
      "high": "14.38",
      "low": "14.08",
      "close": "14.26",
      "average": "14.2002",
      "volume": "56299",
      "turnover": "799457.9",
      "trades": "121"
    },
    {
      "date": "2024-03-20",
      "bid": "14.26",
      "ask": "14.34",
      "open": "14.38",
      "high": "14.42",
      "low": "14.08",
      "close": "14.20",
      "average": "14.2009",
      "volume": "282878",
      "turnover": "4017233.96",
      "trades": "289"
    },
    {
      "date": "2024-03-21",
      "bid": "14.12",
      "ask": "14.22",
      "open": "14.40",
      "high": "14.60",
      "low": "14.08",
      "close": "14.16",
      "average": "14.2343",
      "volume": "284412",
      "turnover": "4048973.51",
      "trades": "267"
    },
    {
      "date": "2024-03-22",
      "bid": "14.28",
      "ask": "14.36",
      "open": "14.16",
      "high": "14.50",
      "low": "14.08",
      "close": "14.32",
      "average": "14.2951",
      "volume": "184777",
      "turnover": "2641772.94",
      "trades": "264"
    },
    {
      "date": "2024-03-25",
      "bid": "14.30",
      "ask": "14.42",
      "open": "14.20",
      "high": "14.50",
      "low": "14.20",
      "close": "14.28",
      "average": "14.2962",
      "volume": "131023",
      "turnover": "1873132.26",
      "trades": "137"
    },
    {
      "date": "2024-03-26",
      "bid": "13.74",
      "ask": "13.84",
      "open": "14.32",
      "high": "14.46",
      "low": "13.66",
      "close": "13.74",
      "average": "13.8509",
      "volume": "260046",
      "turnover": "3601866.1",
      "trades": "323"
    },
    {
      "date": "2024-03-27",
      "bid": "14.16",
      "ask": "14.28",
      "open": "13.74",
      "high": "14.50",
      "low": "13.62",
      "close": "14.24",
      "average": "14.0375",
      "volume": "234265",
      "turnover": "3288380.92",
      "trades": "249"
    },
    {
      "date": "2024-03-28",
      "bid": "14.24",
      "ask": "14.38",
      "open": "14.24",
      "high": "14.48",
      "low": "14.04",
      "close": "14.42",
      "average": "14.2319",
      "volume": "83199",
      "turnover": "1184081.89",
      "trades": "88"
    },
    {
      "date": "2024-04-02",
      "bid": "14.00",
      "ask": "14.05",
      "open": "14.50",
      "high": "14.50",
      "low": "13.90",
      "close": "13.95",
      "average": "14.1584",
      "volume": "133785",
      "turnover": "1891550.86",
      "trades": "235"
    },
    {
      "date": "2024-04-03",
      "bid": "13.94",
      "ask": "14.05",
      "open": "13.78",
      "high": "14.38",
      "low": "13.78",
      "close": "13.95",
      "average": "14.0157",
      "volume": "186422",
      "turnover": "2612836.14",
      "trades": "238"
    },
    {
      "date": "2024-04-04",
      "bid": "14.27",
      "ask": "14.30",
      "open": "14.14",
      "high": "14.30",
      "low": "13.95",
      "close": "14.30",
      "average": "14.1737",
      "volume": "165078",
      "turnover": "2340232.46",
      "trades": "208"
    },
    {
      "date": "2024-04-05",
      "bid": "14.11",
      "ask": "14.29",
      "open": "14.30",
      "high": "14.31",
      "low": "14.06",
      "close": "14.22",
      "average": "14.1691",
      "volume": "59817",
      "turnover": "847566.3",
      "trades": "101"
    },
    {
      "date": "2024-04-08",
      "bid": "13.95",
      "ask": "14.07",
      "open": "14.20",
      "high": "14.33",
      "low": "13.81",
      "close": "13.96",
      "average": "14.0749",
      "volume": "373976",
      "turnover": "5264549.26",
      "trades": "268"
    },
    {
      "date": "2024-04-09",
      "bid": "14.26",
      "ask": "14.37",
      "open": "14.00",
      "high": "14.37",
      "low": "13.85",
      "close": "14.23",
      "average": "14.0355",
      "volume": "381177",
      "turnover": "5361229.54",
      "trades": "396"
    },
    {
      "date": "2024-04-10",
      "bid": "13.47",
      "ask": "13.66",
      "open": "14.23",
      "high": "14.39",
      "low": "13.50",
      "close": "13.50",
      "average": "14.0038",
      "volume": "219668",
      "turnover": "3080784.68",
      "trades": "309"
    },
    {
      "date": "2024-04-11",
      "bid": "13.52",
      "ask": "13.57",
      "open": "13.85",
      "high": "13.90",
      "low": "13.38",
      "close": "13.54",
      "average": "13.6503",
      "volume": "333883",
      "turnover": "4557606.73",
      "trades": "220"
    },
    {
      "date": "2024-04-12",
      "bid": "13.46",
      "ask": "13.54",
      "open": "13.54",
      "high": "13.79",
      "low": "13.39",
      "close": "13.45",
      "average": "13.5099",
      "volume": "462218",
      "turnover": "6244527.78",
      "trades": "198"
    },
    {
      "date": "2024-04-15",
      "bid": "13.59",
      "ask": "13.65",
      "open": "13.45",
      "high": "13.77",
      "low": "13.32",
      "close": "13.54",
      "average": "13.5615",
      "volume": "112131",
      "turnover": "1520668.33",
      "trades": "143"
    },
    {
      "date": "2024-04-16",
      "bid": "13.41",
      "ask": "13.50",
      "open": "13.17",
      "high": "13.53",
      "low": "13.17",
      "close": "13.36",
      "average": "13.3471",
      "volume": "118740",
      "turnover": "1584830.43",
      "trades": "112"
    },
    {
      "date": "2024-04-17",
      "bid": "13.12",
      "ask": "13.22",
      "open": "13.37",
      "high": "13.52",
      "low": "13.11",
      "close": "13.11",
      "average": "13.3555",
      "volume": "128185",
      "turnover": "1711974.22",
      "trades": "146"
    },
    {
      "date": "2024-04-18",
      "bid": "13.31",
      "ask": "13.35",
      "open": "13.20",
      "high": "13.37",
      "low": "13.17",
      "close": "13.37",
      "average": "13.299",
      "volume": "164064",
      "turnover": "2181888.87",
      "trades": "142"
    },
    {
      "date": "2024-04-19",
      "bid": "13.33",
      "ask": "13.40",
      "open": "13.45",
      "high": "13.45",
      "low": "13.17",
      "close": "13.33",
      "average": "13.2877",
      "volume": "66513",
      "turnover": "883806.99",
      "trades": "96"
    },
    {
      "date": "2024-04-22",
      "bid": "13.50",
      "ask": "13.69",
      "open": "13.33",
      "high": "13.93",
      "low": "13.25",
      "close": "13.64",
      "average": "13.703",
      "volume": "311312",
      "turnover": "4265910.36",
      "trades": "153"
    },
    {
      "date": "2024-04-23",
      "bid": "13.81",
      "ask": "13.92",
      "open": "13.55",
      "high": "13.95",
      "low": "13.55",
      "close": "13.91",
      "average": "13.7419",
      "volume": "155481",
      "turnover": "2136599.7",
      "trades": "105"
    },
    {
      "date": "2024-04-24",
      "bid": "13.84",
      "ask": "13.97",
      "open": "14.00",
      "high": "14.09",
      "low": "13.72",
      "close": "13.87",
      "average": "13.8266",
      "volume": "162870",
      "turnover": "2251934.66",
      "trades": "174"
    },
    {
      "date": "2024-04-25",
      "bid": "13.20",
      "ask": "13.29",
      "open": "13.90",
      "high": "13.90",
      "low": "13.01",
      "close": "13.26",
      "average": "13.2815",
      "volume": "134598",
      "turnover": "1787669.42",
      "trades": "211"
    },
    {
      "date": "2024-04-26",
      "bid": "13.51",
      "ask": "13.82",
      "open": "13.20",
      "high": "13.68",
      "low": "13.18",
      "close": "13.65",
      "average": "13.506",
      "volume": "218569",
      "turnover": "2951997.51",
      "trades": "181"
    },
    {
      "date": "2024-04-29",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.55",
      "high": "13.95",
      "low": "13.27",
      "close": "13.95",
      "average": "13.7323",
      "volume": "245887",
      "turnover": "3376582.73",
      "trades": "154"
    },
    {
      "date": "2024-04-30",
      "bid": "13.91",
      "ask": "14.00",
      "open": "13.95",
      "high": "14.04",
      "low": "13.81",
      "close": "13.99",
      "average": "13.9265",
      "volume": "32498",
      "turnover": "452584.28",
      "trades": "47"
    },
    {
      "date": "2024-05-02",
      "bid": "13.16",
      "ask": "13.23",
      "open": "13.99",
      "high": "14.07",
      "low": "12.98",
      "close": "13.16",
      "average": "13.2949",
      "volume": "730232",
      "turnover": "9708223.34",
      "trades": "442"
    },
    {
      "date": "2024-05-03",
      "bid": "13.71",
      "ask": "13.96",
      "open": "13.18",
      "high": "13.73",
      "low": "13.18",
      "close": "13.72",
      "average": "13.4425",
      "volume": "385166",
      "turnover": "5177790.37",
      "trades": "450"
    },
    {
      "date": "2024-05-06",
      "bid": "13.65",
      "ask": "13.70",
      "open": "13.80",
      "high": "13.85",
      "low": "13.58",
      "close": "13.70",
      "average": "13.709",
      "volume": "177957",
      "turnover": "2439619.61",
      "trades": "223"
    },
    {
      "date": "2024-05-07",
      "bid": "13.33",
      "ask": "13.41",
      "open": "13.70",
      "high": "13.80",
      "low": "13.15",
      "close": "13.49",
      "average": "13.3911",
      "volume": "92403",
      "turnover": "1237375.19",
      "trades": "147"
    },
    {
      "date": "2024-05-08",
      "bid": "13.58",
      "ask": "13.66",
      "open": "13.49",
      "high": "13.66",
      "low": "13.46",
      "close": "13.65",
      "average": "13.5422",
      "volume": "40154",
      "turnover": "543773.33",
      "trades": "60"
    },
    {
      "date": "2024-05-10",
      "bid": "14.07",
      "ask": "14.13",
      "open": "13.65",
      "high": "14.16",
      "low": "13.59",
      "close": "14.05",
      "average": "14.0004",
      "volume": "399177",
      "turnover": "5588636.89",
      "trades": "261"
    },
    {
      "date": "2024-05-13",
      "bid": "13.97",
      "ask": "14.09",
      "open": "14.00",
      "high": "14.16",
      "low": "13.70",
      "close": "14.05",
      "average": "13.9781",
      "volume": "130045",
      "turnover": "1817783.57",
      "trades": "178"
    },
    {
      "date": "2024-05-14",
      "bid": "13.08",
      "ask": "13.16",
      "open": "12.50",
      "high": "13.34",
      "low": "12.10",
      "close": "13.07",
      "average": "12.7052",
      "volume": "1848156",
      "turnover": "23645301.5",
      "trades": "944"
    },
    {
      "date": "2024-05-15",
      "bid": "12.97",
      "ask": "13.00",
      "open": "13.19",
      "high": "13.84",
      "low": "12.96",
      "close": "13.00",
      "average": "13.3509",
      "volume": "629463",
      "turnover": "8427003.86",
      "trades": "467"
    },
    {
      "date": "2024-05-16",
      "bid": "12.50",
      "ask": "12.55",
      "open": "13.00",
      "high": "13.00",
      "low": "11.92",
      "close": "12.58",
      "average": "12.1964",
      "volume": "1529283",
      "turnover": "18651739.82",
      "trades": "1162"
    },
    {
      "date": "2024-05-17",
      "bid": "12.66",
      "ask": "12.70",
      "open": "12.63",
      "high": "12.88",
      "low": "12.41",
      "close": "12.70",
      "average": "12.6312",
      "volume": "380275",
      "turnover": "4803319.3",
      "trades": "266"
    },
    {
      "date": "2024-05-20",
      "bid": "13.01",
      "ask": "13.05",
      "open": "12.70",
      "high": "13.12",
      "low": "12.70",
      "close": "13.06",
      "average": "12.8762",
      "volume": "342750",
      "turnover": "4413313.53",
      "trades": "364"
    },
    {
      "date": "2024-05-21",
      "bid": "13.49",
      "ask": "13.58",
      "open": "13.19",
      "high": "13.68",
      "low": "13.11",
      "close": "13.59",
      "average": "13.4544",
      "volume": "540276",
      "turnover": "7265382.41",
      "trades": "419"
    },
    {
      "date": "2024-05-22",
      "bid": "13.33",
      "ask": "13.40",
      "open": "13.59",
      "high": "13.98",
      "low": "13.26",
      "close": "13.80",
      "average": "13.5538",
      "volume": "238683",
      "turnover": "3235067.04",
      "trades": "156"
    },
    {
      "date": "2024-05-23",
      "bid": "13.00",
      "ask": "13.05",
      "open": "13.80",
      "high": "13.95",
      "low": "12.98",
      "close": "12.98",
      "average": "13.1463",
      "volume": "252960",
      "turnover": "3325491.81",
      "trades": "245"
    },
    {
      "date": "2024-05-24",
      "bid": "12.78",
      "ask": "12.83",
      "open": "13.00",
      "high": "13.30",
      "low": "12.76",
      "close": "12.78",
      "average": "12.9103",
      "volume": "146398",
      "turnover": "1890047.35",
      "trades": "203"
    },
    {
      "date": "2024-05-27",
      "bid": "13.10",
      "ask": "13.15",
      "open": "12.78",
      "high": "13.13",
      "low": "12.76",
      "close": "13.13",
      "average": "12.9469",
      "volume": "188402",
      "turnover": "2439816.74",
      "trades": "167"
    },
    {
      "date": "2024-05-28",
      "bid": "13.08",
      "ask": "13.15",
      "open": "13.39",
      "high": "13.39",
      "low": "12.95",
      "close": "13.06",
      "average": "13.0586",
      "volume": "237299",
      "turnover": "3098796.3",
      "trades": "210"
    },
    {
      "date": "2024-05-29",
      "bid": "12.80",
      "ask": "12.82",
      "open": "12.85",
      "high": "13.04",
      "low": "12.70",
      "close": "12.79",
      "average": "12.8417",
      "volume": "198124",
      "turnover": "2544393.89",
      "trades": "228"
    },
    {
      "date": "2024-05-30",
      "bid": "13.17",
      "ask": "13.29",
      "open": "12.43",
      "high": "13.29",
      "low": "12.43",
      "close": "13.18",
      "average": "12.9251",
      "volume": "183676",
      "turnover": "2378475.29",
      "trades": "168"
    },
    {
      "date": "2024-05-31",
      "bid": "13.01",
      "ask": "13.04",
      "open": "13.08",
      "high": "13.25",
      "low": "12.79",
      "close": "12.97",
      "average": "12.9222",
      "volume": "267642",
      "turnover": "3457757.47",
      "trades": "231"
    },
    {
      "date": "2024-06-03",
      "bid": "13.07",
      "ask": "13.15",
      "open": "12.97",
      "high": "13.14",
      "low": "12.84",
      "close": "13.14",
      "average": "12.9929",
      "volume": "110125",
      "turnover": "1430844.08",
      "trades": "134"
    },
    {
      "date": "2024-06-04",
      "bid": "12.81",
      "ask": "12.85",
      "open": "13.13",
      "high": "13.18",
      "low": "12.80",
      "close": "12.80",
      "average": "12.9361",
      "volume": "160280",
      "turnover": "2073404.05",
      "trades": "187"
    },
    {
      "date": "2024-06-05",
      "bid": "13.16",
      "ask": "13.30",
      "open": "12.81",
      "high": "13.36",
      "low": "12.81",
      "close": "13.22",
      "average": "13.1255",
      "volume": "146887",
      "turnover": "1928183.3",
      "trades": "178"
    },
    {
      "date": "2024-06-07",
      "bid": "13.22",
      "ask": "13.31",
      "open": "13.30",
      "high": "13.59",
      "low": "12.88",
      "close": "13.30",
      "average": "13.2831",
      "volume": "332907",
      "turnover": "4422036.48",
      "trades": "436"
    },
    {
      "date": "2024-06-10",
      "bid": "13.33",
      "ask": "13.38",
      "open": "13.41",
      "high": "13.51",
      "low": "13.13",
      "close": "13.40",
      "average": "13.3862",
      "volume": "203988",
      "turnover": "2730943.42",
      "trades": "303"
    },
    {
      "date": "2024-06-11",
      "bid": "13.15",
      "ask": "13.24",
      "open": "13.40",
      "high": "13.49",
      "low": "13.00",
      "close": "13.12",
      "average": "13.1414",
      "volume": "183445",
      "turnover": "2410729.22",
      "trades": "222"
    },
    {
      "date": "2024-06-12",
      "bid": "13.93",
      "ask": "14.10",
      "open": "13.12",
      "high": "14.16",
      "low": "12.70",
      "close": "14.10",
      "average": "13.4433",
      "volume": "637179",
      "turnover": "8568266.81",
      "trades": "528"
    },
    {
      "date": "2024-06-13",
      "bid": "14.82",
      "ask": "14.87",
      "open": "14.04",
      "high": "15.12",
      "low": "13.91",
      "close": "14.89",
      "average": "14.8065",
      "volume": "610828",
      "turnover": "9054284.96",
      "trades": "575"
    },
    {
      "date": "2024-06-14",
      "bid": "14.77",
      "ask": "14.81",
      "open": "14.89",
      "high": "14.89",
      "low": "14.31",
      "close": "14.83",
      "average": "14.5952",
      "volume": "360274",
      "turnover": "5258746.94",
      "trades": "357"
    },
    {
      "date": "2024-06-17",
      "bid": "14.82",
      "ask": "14.92",
      "open": "14.84",
      "high": "15.18",
      "low": "14.70",
      "close": "14.89",
      "average": "14.8876",
      "volume": "172189",
      "turnover": "2563325.98",
      "trades": "379"
    },
    {
      "date": "2024-06-18",
      "bid": "14.04",
      "ask": "14.10",
      "open": "15.00",
      "high": "15.00",
      "low": "13.70",
      "close": "14.16",
      "average": "14.0881",
      "volume": "608526",
      "turnover": "8605595.19",
      "trades": "548"
    },
    {
      "date": "2024-06-19",
      "bid": "14.54",
      "ask": "14.71",
      "open": "14.49",
      "high": "14.77",
      "low": "14.08",
      "close": "14.73",
      "average": "14.3757",
      "volume": "355640",
      "turnover": "5108886.38",
      "trades": "288"
    },
    {
      "date": "2024-06-20",
      "bid": "14.78",
      "ask": "14.99",
      "open": "14.73",
      "high": "14.97",
      "low": "14.69",
      "close": "14.87",
      "average": "14.8084",
      "volume": "264984",
      "turnover": "3921577.09",
      "trades": "185"
    },
    {
      "date": "2024-06-24",
      "bid": "14.18",
      "ask": "14.21",
      "open": "14.88",
      "high": "14.93",
      "low": "14.11",
      "close": "14.11",
      "average": "14.547",
      "volume": "182149",
      "turnover": "2656978.71",
      "trades": "157"
    },
    {
      "date": "2024-06-25",
      "bid": "13.61",
      "ask": "13.73",
      "open": "14.09",
      "high": "14.09",
      "low": "13.34",
      "close": "13.60",
      "average": "13.5749",
      "volume": "304976",
      "turnover": "4141802.19",
      "trades": "352"
    },
    {
      "date": "2024-06-26",
      "bid": "13.78",
      "ask": "13.90",
      "open": "13.66",
      "high": "13.95",
      "low": "13.62",
      "close": "13.90",
      "average": "13.754",
      "volume": "126823",
      "turnover": "1740014.04",
      "trades": "152"
    },
    {
      "date": "2024-06-27",
      "bid": "13.82",
      "ask": "13.88",
      "open": "13.80",
      "high": "13.93",
      "low": "13.71",
      "close": "13.84",
      "average": "13.8376",
      "volume": "83673",
      "turnover": "1156044.02",
      "trades": "135"
    },
    {
      "date": "2024-06-28",
      "bid": "13.76",
      "ask": "13.81",
      "open": "13.84",
      "high": "13.84",
      "low": "13.53",
      "close": "13.76",
      "average": "13.68",
      "volume": "196093",
      "turnover": "2681868.09",
      "trades": "198"
    },
    {
      "date": "2024-07-01",
      "bid": "13.79",
      "ask": "13.92",
      "open": "13.77",
      "high": "14.14",
      "low": "13.68",
      "close": "13.93",
      "average": "13.8511",
      "volume": "40802",
      "turnover": "565152.15",
      "trades": "96"
    },
    {
      "date": "2024-07-02",
      "bid": "13.98",
      "ask": "14.15",
      "open": "14.06",
      "high": "14.45",
      "low": "13.76",
      "close": "14.00",
      "average": "14.0431",
      "volume": "141971",
      "turnover": "1993620.06",
      "trades": "267"
    },
    {
      "date": "2024-07-03",
      "bid": "14.40",
      "ask": "14.44",
      "open": "14.00",
      "high": "14.68",
      "low": "13.95",
      "close": "14.68",
      "average": "14.1749",
      "volume": "183027",
      "turnover": "2594748.27",
      "trades": "199"
    },
    {
      "date": "2024-07-04",
      "bid": "14.60",
      "ask": "14.68",
      "open": "14.68",
      "high": "14.68",
      "low": "14.20",
      "close": "14.68",
      "average": "14.4334",
      "volume": "79853",
      "turnover": "1152358.11",
      "trades": "94"
    },
    {
      "date": "2024-07-05",
      "bid": "15.33",
      "ask": "15.47",
      "open": "14.60",
      "high": "15.60",
      "low": "14.44",
      "close": "15.60",
      "average": "14.9019",
      "volume": "311671",
      "turnover": "4638083.59",
      "trades": "341"
    },
    {
      "date": "2024-07-08",
      "bid": "16.01",
      "ask": "16.13",
      "open": "15.95",
      "high": "16.33",
      "low": "15.31",
      "close": "16.02",
      "average": "15.9453",
      "volume": "652275",
      "turnover": "10384777.4",
      "trades": "744"
    },
    {
      "date": "2024-07-09",
      "bid": "15.86",
      "ask": "16.03",
      "open": "16.02",
      "high": "16.18",
      "low": "15.68",
      "close": "15.95",
      "average": "15.9438",
      "volume": "152793",
      "turnover": "2435482.75",
      "trades": "184"
    },
    {
      "date": "2024-07-10",
      "bid": "16.44",
      "ask": "16.50",
      "open": "15.95",
      "high": "16.77",
      "low": "15.72",
      "close": "16.34",
      "average": "16.4179",
      "volume": "418384",
      "turnover": "6881465.9",
      "trades": "348"
    },
    {
      "date": "2024-07-11",
      "bid": "16.88",
      "ask": "16.95",
      "open": "16.34",
      "high": "16.90",
      "low": "16.04",
      "close": "16.85",
      "average": "16.5926",
      "volume": "293511",
      "turnover": "4868516.17",
      "trades": "361"
    },
    {
      "date": "2024-07-12",
      "bid": "16.85",
      "ask": "16.92",
      "open": "16.95",
      "high": "17.50",
      "low": "16.78",
      "close": "16.90",
      "average": "16.965",
      "volume": "421877",
      "turnover": "7156871.75",
      "trades": "526"
    },
    {
      "date": "2024-07-15",
      "bid": "17.06",
      "ask": "17.15",
      "open": "16.81",
      "high": "17.14",
      "low": "16.16",
      "close": "17.00",
      "average": "16.8053",
      "volume": "116851",
      "turnover": "1963613.51",
      "trades": "213"
    },
    {
      "date": "2024-07-16",
      "bid": "17.16",
      "ask": "17.20",
      "open": "17.00",
      "high": "17.39",
      "low": "16.80",
      "close": "17.11",
      "average": "17.0454",
      "volume": "187922",
      "turnover": "3203563.4",
      "trades": "159"
    },
    {
      "date": "2024-07-17",
      "bid": "17.05",
      "ask": "17.30",
      "open": "17.00",
      "high": "17.41",
      "low": "16.30",
      "close": "17.06",
      "average": "17.0853",
      "volume": "238357",
      "turnover": "4072522.32",
      "trades": "270"
    },
    {
      "date": "2024-07-18",
      "bid": "16.97",
      "ask": "17.03",
      "open": "17.00",
      "high": "17.26",
      "low": "16.91",
      "close": "16.96",
      "average": "17.0174",
      "volume": "117223",
      "turnover": "1994751.38",
      "trades": "140"
    },
    {
      "date": "2024-07-19",
      "bid": "17.20",
      "ask": "17.25",
      "open": "16.57",
      "high": "17.36",
      "low": "16.57",
      "close": "17.16",
      "average": "17.0788",
      "volume": "165647",
      "turnover": "2828905.56",
      "trades": "256"
    },
    {
      "date": "2024-07-22",
      "bid": "17.00",
      "ask": "17.07",
      "open": "17.17",
      "high": "17.39",
      "low": "17.00",
      "close": "17.00",
      "average": "17.1365",
      "volume": "63213",
      "turnover": "1083251.49",
      "trades": "131"
    },
    {
      "date": "2024-07-23",
      "bid": "17.18",
      "ask": "17.21",
      "open": "17.01",
      "high": "17.24",
      "low": "17.00",
      "close": "17.18",
      "average": "17.0854",
      "volume": "54413",
      "turnover": "929113.29",
      "trades": "123"
    },
    {
      "date": "2024-07-24",
      "bid": "17.85",
      "ask": "18.00",
      "open": "17.25",
      "high": "18.16",
      "low": "17.08",
      "close": "17.89",
      "average": "17.6802",
      "volume": "240009",
      "turnover": "4243412.05",
      "trades": "354"
    },
    {
      "date": "2024-07-25",
      "bid": "17.65",
      "ask": "17.99",
      "open": "17.97",
      "high": "18.00",
      "low": "17.31",
      "close": "17.66",
      "average": "17.5566",
      "volume": "190500",
      "turnover": "3346606.56",
      "trades": "230"
    },
    {
      "date": "2024-07-26",
      "bid": "14.49",
      "ask": "14.51",
      "open": "17.38",
      "high": "18.16",
      "low": "14.45",
      "close": "14.52",
      "average": "15.8783",
      "volume": "1355455",
      "turnover": "21711793.65",
      "trades": "1165"
    },
    {
      "date": "2024-07-29",
      "bid": "14.68",
      "ask": "14.79",
      "open": "14.42",
      "high": "15.42",
      "low": "14.40",
      "close": "14.85",
      "average": "14.8018",
      "volume": "309804",
      "turnover": "4586427.46",
      "trades": "368"
    },
    {
      "date": "2024-07-30",
      "bid": "14.68",
      "ask": "14.80",
      "open": "15.39",
      "high": "15.39",
      "low": "14.50",
      "close": "14.79",
      "average": "14.6415",
      "volume": "111244",
      "turnover": "1628781.95",
      "trades": "163"
    },
    {
      "date": "2024-07-31",
      "bid": "15.01",
      "ask": "15.16",
      "open": "14.79",
      "high": "15.25",
      "low": "14.79",
      "close": "15.02",
      "average": "15.0512",
      "volume": "71173",
      "turnover": "1071238.23",
      "trades": "237"
    },
    {
      "date": "2024-08-01",
      "bid": "14.43",
      "ask": "14.50",
      "open": "15.02",
      "high": "15.29",
      "low": "14.35",
      "close": "14.50",
      "average": "14.5458",
      "volume": "176302",
      "turnover": "2564461.24",
      "trades": "198"
    },
    {
      "date": "2024-08-02",
      "bid": "13.81",
      "ask": "13.97",
      "open": "14.64",
      "high": "14.64",
      "low": "13.70",
      "close": "13.82",
      "average": "14.0342",
      "volume": "110966",
      "turnover": "1557314.31",
      "trades": "207"
    },
    {
      "date": "2024-08-05",
      "bid": "13.34",
      "ask": "13.40",
      "open": "13.24",
      "high": "13.57",
      "low": "12.89",
      "close": "13.34",
      "average": "13.2082",
      "volume": "266848",
      "turnover": "3526335.29",
      "trades": "391"
    },
    {
      "date": "2024-08-06",
      "bid": "13.26",
      "ask": "13.34",
      "open": "13.60",
      "high": "13.60",
      "low": "13.14",
      "close": "13.34",
      "average": "13.31",
      "volume": "193901",
      "turnover": "2580816.81",
      "trades": "300"
    },
    {
      "date": "2024-08-07",
      "bid": "13.44",
      "ask": "13.53",
      "open": "13.34",
      "high": "13.75",
      "low": "13.30",
      "close": "13.49",
      "average": "13.4939",
      "volume": "209777",
      "turnover": "2829591.95",
      "trades": "287"
    },
    {
      "date": "2024-08-08",
      "bid": "13.45",
      "ask": "13.52",
      "open": "13.17",
      "high": "13.56",
      "low": "13.00",
      "close": "13.54",
      "average": "13.1725",
      "volume": "63683",
      "turnover": "838862.55",
      "trades": "104"
    },
    {
      "date": "2024-08-09",
      "bid": "14.06",
      "ask": "14.12",
      "open": "13.54",
      "high": "14.11",
      "low": "13.43",
      "close": "14.00",
      "average": "13.8239",
      "volume": "51513",
      "turnover": "712111.15",
      "trades": "112"
    },
    {
      "date": "2024-08-12",
      "bid": "13.78",
      "ask": "13.94",
      "open": "13.96",
      "high": "14.36",
      "low": "13.63",
      "close": "13.80",
      "average": "13.9478",
      "volume": "63290",
      "turnover": "882757.73",
      "trades": "100"
    },
    {
      "date": "2024-08-13",
      "bid": "13.70",
      "ask": "13.83",
      "open": "14.35",
      "high": "14.35",
      "low": "13.61",
      "close": "13.70",
      "average": "13.7935",
      "volume": "87285",
      "turnover": "1203962.62",
      "trades": "120"
    },
    {
      "date": "2024-08-14",
      "bid": "14.04",
      "ask": "14.21",
      "open": "13.25",
      "high": "14.50",
      "low": "13.00",
      "close": "14.03",
      "average": "13.5177",
      "volume": "532651",
      "turnover": "7196469.61",
      "trades": "541"
    },
    {
      "date": "2024-08-15",
      "bid": "13.61",
      "ask": "13.65",
      "open": "14.03",
      "high": "14.17",
      "low": "13.44",
      "close": "13.65",
      "average": "13.6899",
      "volume": "152029",
      "turnover": "2081263.46",
      "trades": "167"
    },
    {
      "date": "2024-08-16",
      "bid": "13.83",
      "ask": "13.93",
      "open": "13.75",
      "high": "14.00",
      "low": "13.75",
      "close": "13.87",
      "average": "13.909",
      "volume": "48334",
      "turnover": "672277.02",
      "trades": "84"
    },
    {
      "date": "2024-08-19",
      "bid": "13.77",
      "ask": "13.89",
      "open": "13.87",
      "high": "14.00",
      "low": "13.64",
      "close": "13.78",
      "average": "13.829",
      "volume": "41354",
      "turnover": "571884.18",
      "trades": "105"
    },
    {
      "date": "2024-08-20",
      "bid": "13.40",
      "ask": "13.59",
      "open": "13.77",
      "high": "13.81",
      "low": "13.41",
      "close": "13.41",
      "average": "13.621",
      "volume": "48521",
      "turnover": "660906.36",
      "trades": "98"
    },
    {
      "date": "2024-08-21",
      "bid": "13.35",
      "ask": "13.52",
      "open": "13.39",
      "high": "13.67",
      "low": "13.30",
      "close": "13.45",
      "average": "13.4401",
      "volume": "48622",
      "turnover": "653482.17",
      "trades": "108"
    },
    {
      "date": "2024-08-22",
      "bid": "13.93",
      "ask": "14.02",
      "open": "13.51",
      "high": "14.06",
      "low": "13.32",
      "close": "14.06",
      "average": "13.8132",
      "volume": "76318",
      "turnover": "1054197.99",
      "trades": "120"
    },
    {
      "date": "2024-08-23",
      "bid": "14.10",
      "ask": "14.17",
      "open": "14.00",
      "high": "14.21",
      "low": "13.80",
      "close": "14.10",
      "average": "14.0277",
      "volume": "68967",
      "turnover": "967904.77",
      "trades": "111"
    },
    {
      "date": "2024-08-26",
      "bid": "14.07",
      "ask": "14.24",
      "open": "14.00",
      "high": "14.24",
      "low": "13.85",
      "close": "14.18",
      "average": "14.063",
      "volume": "81347",
      "turnover": "1143980.85",
      "trades": "114"
    },
    {
      "date": "2024-08-27",
      "bid": "14.06",
      "ask": "14.20",
      "open": "14.00",
      "high": "14.30",
      "low": "13.99",
      "close": "14.06",
      "average": "14.1478",
      "volume": "33371",
      "turnover": "472126.62",
      "trades": "87"
    },
    {
      "date": "2024-08-28",
      "bid": "13.85",
      "ask": "13.90",
      "open": "14.06",
      "high": "14.11",
      "low": "13.85",
      "close": "13.85",
      "average": "13.9301",
      "volume": "42009",
      "turnover": "585189.86",
      "trades": "95"
    },
    {
      "date": "2024-08-29",
      "bid": "13.96",
      "ask": "14.01",
      "open": "13.85",
      "high": "14.04",
      "low": "13.85",
      "close": "13.94",
      "average": "13.9239",
      "volume": "25360",
      "turnover": "353155.9",
      "trades": "77"
    },
    {
      "date": "2024-08-30",
      "bid": "13.92",
      "ask": "13.99",
      "open": "13.94",
      "high": "14.04",
      "low": "13.84",
      "close": "13.89",
      "average": "13.9496",
      "volume": "44786",
      "turnover": "624896.81",
      "trades": "91"
    },
    {
      "date": "2024-09-02",
      "bid": "14.43",
      "ask": "14.53",
      "open": "13.80",
      "high": "14.55",
      "low": "13.67",
      "close": "14.55",
      "average": "14.1853",
      "volume": "217634",
      "turnover": "3087386.87",
      "trades": "250"
    },
    {
      "date": "2024-09-03",
      "bid": "14.45",
      "ask": "14.57",
      "open": "14.41",
      "high": "14.60",
      "low": "14.40",
      "close": "14.50",
      "average": "14.4885",
      "volume": "32598",
      "turnover": "471988.23",
      "trades": "157"
    },
    {
      "date": "2024-09-04",
      "bid": "14.40",
      "ask": "14.48",
      "open": "14.41",
      "high": "14.49",
      "low": "14.25",
      "close": "14.45",
      "average": "14.3957",
      "volume": "69725",
      "turnover": "1003734.3",
      "trades": "111"
    },
    {
      "date": "2024-09-05",
      "bid": "14.31",
      "ask": "14.38",
      "open": "14.50",
      "high": "14.99",
      "low": "14.31",
      "close": "14.31",
      "average": "14.5603",
      "volume": "110974",
      "turnover": "1614816.81",
      "trades": "152"
    },
    {
      "date": "2024-09-06",
      "bid": "13.93",
      "ask": "14.00",
      "open": "14.60",
      "high": "14.60",
      "low": "13.89",
      "close": "14.03",
      "average": "14.0805",
      "volume": "110869",
      "turnover": "1561090.09",
      "trades": "200"
    },
    {
      "date": "2024-09-09",
      "bid": "13.95",
      "ask": "14.04",
      "open": "14.03",
      "high": "14.29",
      "low": "13.93",
      "close": "14.06",
      "average": "14.0177",
      "volume": "24637",
      "turnover": "345326.13",
      "trades": "64"
    },
    {
      "date": "2024-09-10",
      "bid": "14.09",
      "ask": "14.19",
      "open": "14.66",
      "high": "14.66",
      "low": "13.89",
      "close": "14.11",
      "average": "14.0979",
      "volume": "51576",
      "turnover": "726863.62",
      "trades": "118"
    },
    {
      "date": "2024-09-11",
      "bid": "14.03",
      "ask": "14.15",
      "open": "14.11",
      "high": "14.47",
      "low": "13.88",
      "close": "13.94",
      "average": "14.104",
      "volume": "50938",
      "turnover": "721166.89",
      "trades": "53"
    },
    {
      "date": "2024-09-12",
      "bid": "14.14",
      "ask": "14.29",
      "open": "13.94",
      "high": "14.39",
      "low": "13.94",
      "close": "14.02",
      "average": "14.2482",
      "volume": "48490",
      "turnover": "691111.68",
      "trades": "55"
    },
    {
      "date": "2024-09-13",
      "bid": "14.41",
      "ask": "14.75",
      "open": "14.20",
      "high": "14.87",
      "low": "14.20",
      "close": "14.50",
      "average": "14.5361",
      "volume": "145610",
      "turnover": "2113729.21",
      "trades": "168"
    },
    {
      "date": "2024-09-16",
      "bid": "14.86",
      "ask": "14.95",
      "open": "14.50",
      "high": "14.98",
      "low": "14.40",
      "close": "14.66",
      "average": "14.7297",
      "volume": "104544",
      "turnover": "1539542.79",
      "trades": "114"
    },
    {
      "date": "2024-09-17",
      "bid": "14.82",
      "ask": "14.98",
      "open": "14.51",
      "high": "15.09",
      "low": "14.51",
      "close": "14.90",
      "average": "14.8658",
      "volume": "82254",
      "turnover": "1222760.27",
      "trades": "95"
    },
    {
      "date": "2024-09-18",
      "bid": "14.51",
      "ask": "14.72",
      "open": "14.90",
      "high": "15.09",
      "low": "14.50",
      "close": "14.75",
      "average": "14.7025",
      "volume": "339472",
      "turnover": "4989217.36",
      "trades": "136"
    },
    {
      "date": "2024-09-19",
      "bid": "14.50",
      "ask": "14.66",
      "open": "14.83",
      "high": "15.51",
      "low": "14.50",
      "close": "14.50",
      "average": "14.9305",
      "volume": "137556",
      "turnover": "2053782.62",
      "trades": "162"
    },
    {
      "date": "2024-09-20",
      "bid": "14.28",
      "ask": "14.48",
      "open": "14.46",
      "high": "14.64",
      "low": "14.20",
      "close": "14.28",
      "average": "14.3865",
      "volume": "53695",
      "turnover": "772483.4",
      "trades": "103"
    },
    {
      "date": "2024-09-23",
      "bid": "14.76",
      "ask": "14.99",
      "open": "13.38",
      "high": "14.97",
      "low": "13.38",
      "close": "14.90",
      "average": "14.5742",
      "volume": "271695",
      "turnover": "3931045.85",
      "trades": "113"
    },
    {
      "date": "2024-09-24",
      "bid": "14.66",
      "ask": "15.10",
      "open": "14.81",
      "high": "15.10",
      "low": "14.48",
      "close": "14.91",
      "average": "14.7202",
      "volume": "67046",
      "turnover": "987432.38",
      "trades": "100"
    },
    {
      "date": "2024-09-25",
      "bid": "15.08",
      "ask": "15.40",
      "open": "14.53",
      "high": "15.40",
      "low": "14.53",
      "close": "15.40",
      "average": "15.0483",
      "volume": "139883",
      "turnover": "2105566.85",
      "trades": "165"
    },
    {
      "date": "2024-09-26",
      "bid": "15.29",
      "ask": "15.48",
      "open": "15.40",
      "high": "15.64",
      "low": "15.24",
      "close": "15.30",
      "average": "15.4812",
      "volume": "52468",
      "turnover": "812266.85",
      "trades": "111"
    },
    {
      "date": "2024-09-27",
      "bid": "15.31",
      "ask": "15.67",
      "open": "15.30",
      "high": "15.67",
      "low": "15.03",
      "close": "15.51",
      "average": "15.3969",
      "volume": "115422",
      "turnover": "1777103.22",
      "trades": "127"
    },
    {
      "date": "2024-09-30",
      "bid": "15.18",
      "ask": "15.20",
      "open": "15.52",
      "high": "15.67",
      "low": "15.12",
      "close": "15.20",
      "average": "15.3237",
      "volume": "181753",
      "turnover": "2782006.56",
      "trades": "123"
    },
    {
      "date": "2024-10-01",
      "bid": "15.00",
      "ask": "15.17",
      "open": "15.20",
      "high": "15.56",
      "low": "14.85",
      "close": "15.16",
      "average": "15.1318",
      "volume": "45419",
      "turnover": "687066.14",
      "trades": "96"
    },
    {
      "date": "2024-10-02",
      "bid": "14.80",
      "ask": "14.96",
      "open": "15.16",
      "high": "15.38",
      "low": "14.80",
      "close": "14.85",
      "average": "14.9982",
      "volume": "91835",
      "turnover": "1378391.32",
      "trades": "131"
    },
    {
      "date": "2024-10-03",
      "bid": "14.25",
      "ask": "14.41",
      "open": "14.84",
      "high": "14.85",
      "low": "14.25",
      "close": "14.28",
      "average": "14.4301",
      "volume": "323736",
      "turnover": "4671540.07",
      "trades": "165"
    },
    {
      "date": "2024-10-04",
      "bid": "14.29",
      "ask": "14.33",
      "open": "14.28",
      "high": "14.70",
      "low": "14.20",
      "close": "14.37",
      "average": "14.4088",
      "volume": "60283",
      "turnover": "867989.54",
      "trades": "117"
    },
    {
      "date": "2024-10-07",
      "bid": "14.28",
      "ask": "14.41",
      "open": "14.51",
      "high": "14.93",
      "low": "14.15",
      "close": "14.29",
      "average": "14.4602",
      "volume": "54777",
      "turnover": "791149.77",
      "trades": "100"
    },
    {
      "date": "2024-10-08",
      "bid": "13.50",
      "ask": "13.67",
      "open": "14.20",
      "high": "14.29",
      "low": "13.19",
      "close": "13.66",
      "average": "13.6122",
      "volume": "501559",
      "turnover": "6825451.75",
      "trades": "366"
    },
    {
      "date": "2024-10-09",
      "bid": "13.24",
      "ask": "13.35",
      "open": "13.60",
      "high": "13.83",
      "low": "13.24",
      "close": "13.24",
      "average": "13.461",
      "volume": "100640",
      "turnover": "1354706.76",
      "trades": "204"
    },
    {
      "date": "2024-10-10",
      "bid": "13.05",
      "ask": "13.08",
      "open": "13.24",
      "high": "13.84",
      "low": "12.90",
      "close": "13.19",
      "average": "13.1294",
      "volume": "213736",
      "turnover": "2806232.45",
      "trades": "384"
    },
    {
      "date": "2024-10-11",
      "bid": "13.80",
      "ask": "13.88",
      "open": "13.12",
      "high": "14.07",
      "low": "12.93",
      "close": "13.99",
      "average": "13.7232",
      "volume": "117928",
      "turnover": "1618740.56",
      "trades": "168"
    },
    {
      "date": "2024-10-14",
      "bid": "13.60",
      "ask": "13.71",
      "open": "13.99",
      "high": "14.06",
      "low": "13.41",
      "close": "13.56",
      "average": "13.6404",
      "volume": "67331",
      "turnover": "918499.73",
      "trades": "126"
    },
    {
      "date": "2024-10-15",
      "bid": "13.24",
      "ask": "13.39",
      "open": "13.55",
      "high": "13.75",
      "low": "13.16",
      "close": "13.45",
      "average": "13.3741",
      "volume": "159012",
      "turnover": "2126638.46",
      "trades": "208"
    },
    {
      "date": "2024-10-16",
      "bid": "13.28",
      "ask": "13.45",
      "open": "13.45",
      "high": "13.78",
      "low": "13.05",
      "close": "13.41",
      "average": "13.1863",
      "volume": "244141",
      "turnover": "3219321.37",
      "trades": "174"
    },
    {
      "date": "2024-10-17",
      "bid": "13.11",
      "ask": "13.36",
      "open": "13.00",
      "high": "13.66",
      "low": "13.00",
      "close": "13.12",
      "average": "13.3614",
      "volume": "74585",
      "turnover": "996563.06",
      "trades": "132"
    },
    {
      "date": "2024-10-18",
      "bid": "13.65",
      "ask": "13.72",
      "open": "13.13",
      "high": "14.00",
      "low": "13.13",
      "close": "13.66",
      "average": "13.6177",
      "volume": "155962",
      "turnover": "2123840.21",
      "trades": "283"
    },
    {
      "date": "2024-10-21",
      "bid": "13.58",
      "ask": "13.75",
      "open": "13.50",
      "high": "14.14",
      "low": "13.50",
      "close": "14.00",
      "average": "13.91",
      "volume": "74306",
      "turnover": "1033596.4",
      "trades": "134"
    },
    {
      "date": "2024-10-22",
      "bid": "13.68",
      "ask": "13.76",
      "open": "13.87",
      "high": "13.87",
      "low": "13.54",
      "close": "13.74",
      "average": "13.6605",
      "volume": "17725",
      "turnover": "242131.75",
      "trades": "44"
    },
    {
      "date": "2024-10-23",
      "bid": "13.40",
      "ask": "13.52",
      "open": "14.00",
      "high": "14.00",
      "low": "13.40",
      "close": "13.40",
      "average": "13.5955",
      "volume": "74857",
      "turnover": "1017721.19",
      "trades": "134"
    },
    {
      "date": "2024-10-24",
      "bid": "13.31",
      "ask": "13.35",
      "open": "13.35",
      "high": "13.40",
      "low": "13.15",
      "close": "13.31",
      "average": "13.2977",
      "volume": "85481",
      "turnover": "1136701.17",
      "trades": "149"
    },
    {
      "date": "2024-10-25",
      "bid": "13.54",
      "ask": "13.68",
      "open": "13.35",
      "high": "13.87",
      "low": "13.20",
      "close": "13.69",
      "average": "13.5791",
      "volume": "79865",
      "turnover": "1084494.05",
      "trades": "152"
    },
    {
      "date": "2024-10-28",
      "bid": "13.66",
      "ask": "13.80",
      "open": "13.69",
      "high": "13.86",
      "low": "13.51",
      "close": "13.65",
      "average": "13.7236",
      "volume": "123344",
      "turnover": "1692725.59",
      "trades": "148"
    },
    {
      "date": "2024-10-29",
      "bid": "13.73",
      "ask": "13.80",
      "open": "13.96",
      "high": "13.96",
      "low": "13.72",
      "close": "13.80",
      "average": "13.8222",
      "volume": "109950",
      "turnover": "1519751.15",
      "trades": "242"
    },
    {
      "date": "2024-10-30",
      "bid": "13.75",
      "ask": "13.80",
      "open": "13.90",
      "high": "13.94",
      "low": "13.75",
      "close": "13.75",
      "average": "13.8091",
      "volume": "33394",
      "turnover": "461139.74",
      "trades": "110"
    },
    {
      "date": "2024-10-31",
      "bid": "13.64",
      "ask": "13.75",
      "open": "13.99",
      "high": "13.99",
      "low": "13.14",
      "close": "13.65",
      "average": "13.6074",
      "volume": "167831",
      "turnover": "2283762.69",
      "trades": "266"
    },
    {
      "date": "2024-11-01",
      "bid": "13.41",
      "ask": "13.50",
      "open": "13.64",
      "high": "13.98",
      "low": "13.35",
      "close": "13.41",
      "average": "13.5119",
      "volume": "14595",
      "turnover": "197206.08",
      "trades": "54"
    },
    {
      "date": "2024-11-04",
      "bid": "13.60",
      "ask": "13.80",
      "open": "13.41",
      "high": "13.99",
      "low": "13.30",
      "close": "13.80",
      "average": "13.5543",
      "volume": "107812",
      "turnover": "1461312.54",
      "trades": "196"
    },
    {
      "date": "2024-11-05",
      "bid": "13.34",
      "ask": "13.41",
      "open": "13.89",
      "high": "13.98",
      "low": "13.32",
      "close": "13.34",
      "average": "13.7897",
      "volume": "44860",
      "turnover": "618603.88",
      "trades": "50"
    },
    {
      "date": "2024-11-06",
      "bid": "13.55",
      "ask": "13.60",
      "open": "13.17",
      "high": "13.75",
      "low": "13.17",
      "close": "13.55",
      "average": "13.5412",
      "volume": "116681",
      "turnover": "1580004.42",
      "trades": "190"
    },
    {
      "date": "2024-11-07",
      "bid": "13.87",
      "ask": "14.01",
      "open": "13.55",
      "high": "14.13",
      "low": "13.53",
      "close": "14.02",
      "average": "13.8014",
      "volume": "125171",
      "turnover": "1727506.22",
      "trades": "223"
    },
    {
      "date": "2024-11-08",
      "bid": "14.40",
      "ask": "14.68",
      "open": "14.00",
      "high": "14.68",
      "low": "13.75",
      "close": "14.52",
      "average": "14.2393",
      "volume": "222511",
      "turnover": "3168505.74",
      "trades": "176"
    },
    {
      "date": "2024-11-11",
      "bid": "14.27",
      "ask": "14.42",
      "open": "14.40",
      "high": "14.84",
      "low": "14.00",
      "close": "14.28",
      "average": "14.5453",
      "volume": "633508",
      "turnover": "9214582.24",
      "trades": "171"
    },
    {
      "date": "2024-11-12",
      "bid": "13.43",
      "ask": "13.67",
      "open": "13.98",
      "high": "14.22",
      "low": "13.00",
      "close": "13.48",
      "average": "13.5173",
      "volume": "638206",
      "turnover": "8622175.22",
      "trades": "598"
    },
    {
      "date": "2024-11-13",
      "bid": "13.25",
      "ask": "13.33",
      "open": "13.22",
      "high": "13.43",
      "low": "12.90",
      "close": "13.40",
      "average": "13.1667",
      "volume": "318495",
      "turnover": "4193529.22",
      "trades": "389"
    },
    {
      "date": "2024-11-14",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.33",
      "high": "13.39",
      "low": "12.96",
      "close": "13.00",
      "average": "13.0904",
      "volume": "310940",
      "turnover": "4070317.03",
      "trades": "262"
    },
    {
      "date": "2024-11-15",
      "bid": "13.00",
      "ask": "13.13",
      "open": "13.20",
      "high": "13.25",
      "low": "13.00",
      "close": "13.01",
      "average": "13.1739",
      "volume": "102758",
      "turnover": "1353727.4",
      "trades": "75"
    },
    {
      "date": "2024-11-18",
      "bid": "13.13",
      "ask": "13.24",
      "open": "13.13",
      "high": "13.25",
      "low": "13.00",
      "close": "13.25",
      "average": "13.2107",
      "volume": "232571",
      "turnover": "3071969.74",
      "trades": "230"
    },
    {
      "date": "2024-11-19",
      "bid": "13.02",
      "ask": "13.06",
      "open": "13.13",
      "high": "13.21",
      "low": "12.99",
      "close": "13.06",
      "average": "13.0864",
      "volume": "79712",
      "turnover": "1043139.78",
      "trades": "155"
    },
    {
      "date": "2024-11-20",
      "bid": "12.80",
      "ask": "12.88",
      "open": "13.01",
      "high": "13.01",
      "low": "12.80",
      "close": "12.81",
      "average": "12.9982",
      "volume": "183818",
      "turnover": "2389304.84",
      "trades": "80"
    },
    {
      "date": "2024-11-21",
      "bid": "12.99",
      "ask": "13.10",
      "open": "12.75",
      "high": "13.17",
      "low": "12.50",
      "close": "13.00",
      "average": "12.8599",
      "volume": "182618",
      "turnover": "2354503.15",
      "trades": "232"
    },
    {
      "date": "2024-11-22",
      "bid": "12.91",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.17",
      "low": "12.87",
      "close": "13.00",
      "average": "13.0261",
      "volume": "268948",
      "turnover": "3503347.91",
      "trades": "220"
    },
    {
      "date": "2024-11-25",
      "bid": "13.87",
      "ask": "13.95",
      "open": "12.91",
      "high": "14.11",
      "low": "12.67",
      "close": "13.98",
      "average": "13.4921",
      "volume": "376425",
      "turnover": "5078778.08",
      "trades": "512"
    },
    {
      "date": "2024-11-26",
      "bid": "13.89",
      "ask": "14.11",
      "open": "13.87",
      "high": "14.40",
      "low": "13.58",
      "close": "13.90",
      "average": "14.1315",
      "volume": "202297",
      "turnover": "2866229.5",
      "trades": "251"
    },
    {
      "date": "2024-11-27",
      "bid": "13.93",
      "ask": "14.07",
      "open": "14.40",
      "high": "14.40",
      "low": "13.80",
      "close": "13.95",
      "average": "13.9317",
      "volume": "114582",
      "turnover": "1596278.9",
      "trades": "184"
    },
    {
      "date": "2024-11-28",
      "bid": "14.29",
      "ask": "14.36",
      "open": "14.40",
      "high": "14.40",
      "low": "14.06",
      "close": "14.35",
      "average": "14.2108",
      "volume": "126863",
      "turnover": "1802822.93",
      "trades": "154"
    },
    {
      "date": "2024-11-29",
      "bid": "13.91",
      "ask": "14.30",
      "open": "14.25",
      "high": "14.60",
      "low": "13.75",
      "close": "14.60",
      "average": "14.5172",
      "volume": "742367",
      "turnover": "10777095.19",
      "trades": "279"
    },
    {
      "date": "2024-12-02",
      "bid": "15.46",
      "ask": "15.70",
      "open": "14.35",
      "high": "15.76",
      "low": "14.35",
      "close": "15.76",
      "average": "15.0665",
      "volume": "388858",
      "turnover": "5858748.07",
      "trades": "433"
    },
    {
      "date": "2024-12-03",
      "bid": "15.10",
      "ask": "15.19",
      "open": "15.76",
      "high": "16.21",
      "low": "15.03",
      "close": "15.13",
      "average": "15.5457",
      "volume": "181794",
      "turnover": "2826121.55",
      "trades": "310"
    },
    {
      "date": "2024-12-04",
      "bid": "14.74",
      "ask": "14.93",
      "open": "15.10",
      "high": "15.81",
      "low": "14.59",
      "close": "14.73",
      "average": "14.8097",
      "volume": "92699",
      "turnover": "1372843.44",
      "trades": "201"
    },
    {
      "date": "2024-12-05",
      "bid": "15.56",
      "ask": "15.63",
      "open": "14.69",
      "high": "15.69",
      "low": "14.69",
      "close": "15.23",
      "average": "15.2068",
      "volume": "136925",
      "turnover": "2082194.47",
      "trades": "215"
    },
    {
      "date": "2024-12-06",
      "bid": "15.62",
      "ask": "15.68",
      "open": "15.23",
      "high": "15.89",
      "low": "15.23",
      "close": "15.69",
      "average": "15.6409",
      "volume": "90028",
      "turnover": "1408119.32",
      "trades": "198"
    },
    {
      "date": "2024-12-09",
      "bid": "15.51",
      "ask": "15.62",
      "open": "15.70",
      "high": "16.10",
      "low": "15.13",
      "close": "15.50",
      "average": "15.5271",
      "volume": "206103",
      "turnover": "3200178.91",
      "trades": "147"
    },
    {
      "date": "2024-12-10",
      "bid": "15.31",
      "ask": "15.59",
      "open": "15.62",
      "high": "15.77",
      "low": "15.36",
      "close": "15.58",
      "average": "15.5695",
      "volume": "187083",
      "turnover": "2912780.96",
      "trades": "322"
    },
    {
      "date": "2024-12-11",
      "bid": "15.44",
      "ask": "15.50",
      "open": "15.59",
      "high": "15.84",
      "low": "15.39",
      "close": "15.45",
      "average": "15.5761",
      "volume": "120331",
      "turnover": "1874264.21",
      "trades": "141"
    },
    {
      "date": "2024-12-12",
      "bid": "15.64",
      "ask": "15.71",
      "open": "15.50",
      "high": "15.71",
      "low": "15.26",
      "close": "15.71",
      "average": "15.4177",
      "volume": "275918",
      "turnover": "4254141.53",
      "trades": "158"
    },
    {
      "date": "2024-12-13",
      "bid": "16.35",
      "ask": "16.40",
      "open": "15.71",
      "high": "16.48",
      "low": "15.53",
      "close": "16.35",
      "average": "15.8768",
      "volume": "175413",
      "turnover": "2792619.49",
      "trades": "269"
    },
    {
      "date": "2024-12-16",
      "bid": "15.93",
      "ask": "16.09",
      "open": "16.40",
      "high": "16.40",
      "low": "15.77",
      "close": "16.01",
      "average": "16.0706",
      "volume": "198944",
      "turnover": "3197146.41",
      "trades": "250"
    },
    {
      "date": "2024-12-17",
      "bid": "16.04",
      "ask": "16.09",
      "open": "15.93",
      "high": "16.10",
      "low": "15.60",
      "close": "16.07",
      "average": "15.869",
      "volume": "124294",
      "turnover": "1972427.56",
      "trades": "237"
    },
    {
      "date": "2024-12-18",
      "bid": "15.86",
      "ask": "16.17",
      "open": "16.04",
      "high": "16.24",
      "low": "15.80",
      "close": "16.15",
      "average": "15.9943",
      "volume": "142699",
      "turnover": "2282833.47",
      "trades": "139"
    },
    {
      "date": "2024-12-19",
      "bid": "15.60",
      "ask": "15.80",
      "open": "16.16",
      "high": "16.16",
      "low": "15.70",
      "close": "15.73",
      "average": "15.8449",
      "volume": "38731",
      "turnover": "613690.14",
      "trades": "119"
    },
    {
      "date": "2024-12-20",
      "bid": "16.01",
      "ask": "16.30",
      "open": "15.73",
      "high": "16.37",
      "low": "15.45",
      "close": "16.22",
      "average": "15.8399",
      "volume": "234860",
      "turnover": "3727114.39",
      "trades": "186"
    },
    {
      "date": "2024-12-23",
      "bid": "16.00",
      "ask": "16.18",
      "open": "16.15",
      "high": "16.34",
      "low": "15.80",
      "close": "16.16",
      "average": "16.0597",
      "volume": "152208",
      "turnover": "2444416.11",
      "trades": "165"
    },
    {
      "date": "2024-12-27",
      "bid": "16.26",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.65",
      "low": "16.24",
      "close": "16.33",
      "average": "16.392",
      "volume": "176687",
      "turnover": "2896253.65",
      "trades": "275"
    },
    {
      "date": "2024-12-30",
      "bid": "16.30",
      "ask": "16.33",
      "open": "16.25",
      "high": "16.66",
      "low": "16.25",
      "close": "16.30",
      "average": "16.4268",
      "volume": "138092",
      "turnover": "2268404.06",
      "trades": "160"
    },
    {
      "date": "2025-01-02",
      "bid": "16.54",
      "ask": "16.73",
      "open": "16.34",
      "high": "16.95",
      "low": "16.34",
      "close": "16.64",
      "average": "16.7045",
      "volume": "205286",
      "turnover": "3429203.84",
      "trades": "271"
    },
    {
      "date": "2025-01-03",
      "bid": "16.68",
      "ask": "16.91",
      "open": "16.61",
      "high": "16.91",
      "low": "16.38",
      "close": "16.85",
      "average": "16.6032",
      "volume": "184612",
      "turnover": "3056434.63",
      "trades": "124"
    },
    {
      "date": "2025-01-07",
      "bid": "16.35",
      "ask": "16.43",
      "open": "16.68",
      "high": "16.86",
      "low": "16.22",
      "close": "16.40",
      "average": "16.4253",
      "volume": "304981",
      "turnover": "5014474.95",
      "trades": "254"
    },
    {
      "date": "2025-01-08",
      "bid": "15.72",
      "ask": "15.84",
      "open": "16.65",
      "high": "16.65",
      "low": "15.61",
      "close": "15.61",
      "average": "15.9799",
      "volume": "207658",
      "turnover": "3318358.07",
      "trades": "169"
    },
    {
      "date": "2025-01-09",
      "bid": "15.71",
      "ask": "15.94",
      "open": "15.84",
      "high": "15.97",
      "low": "15.45",
      "close": "15.72",
      "average": "15.7219",
      "volume": "129924",
      "turnover": "2042654.98",
      "trades": "149"
    },
    {
      "date": "2025-01-10",
      "bid": "14.29",
      "ask": "14.49",
      "open": "15.50",
      "high": "15.50",
      "low": "14.10",
      "close": "14.22",
      "average": "14.5266",
      "volume": "547608",
      "turnover": "7954870.71",
      "trades": "459"
    },
    {
      "date": "2025-01-13",
      "bid": "14.48",
      "ask": "14.76",
      "open": "14.29",
      "high": "14.75",
      "low": "14.02",
      "close": "14.60",
      "average": "14.3849",
      "volume": "304576",
      "turnover": "4381292.2",
      "trades": "287"
    },
    {
      "date": "2025-01-14",
      "bid": "14.27",
      "ask": "14.35",
      "open": "14.48",
      "high": "14.73",
      "low": "14.19",
      "close": "14.25",
      "average": "14.3758",
      "volume": "80650",
      "turnover": "1159411.21",
      "trades": "131"
    },
    {
      "date": "2025-01-15",
      "bid": "14.60",
      "ask": "14.80",
      "open": "14.23",
      "high": "14.77",
      "low": "14.13",
      "close": "14.59",
      "average": "14.3862",
      "volume": "105994",
      "turnover": "1524851.43",
      "trades": "153"
    },
    {
      "date": "2025-01-16",
      "bid": "14.59",
      "ask": "14.71",
      "open": "14.60",
      "high": "14.96",
      "low": "14.59",
      "close": "14.59",
      "average": "14.722",
      "volume": "92334",
      "turnover": "1359341.72",
      "trades": "127"
    },
    {
      "date": "2025-01-17",
      "bid": "14.73",
      "ask": "14.89",
      "open": "14.59",
      "high": "14.93",
      "low": "14.07",
      "close": "14.89",
      "average": "14.6999",
      "volume": "102241",
      "turnover": "1502934.72",
      "trades": "167"
    },
    {
      "date": "2025-01-20",
      "bid": "14.63",
      "ask": "14.81",
      "open": "14.86",
      "high": "15.21",
      "low": "14.63",
      "close": "14.67",
      "average": "14.8786",
      "volume": "72828",
      "turnover": "1083578.63",
      "trades": "92"
    },
    {
      "date": "2025-01-21",
      "bid": "14.96",
      "ask": "15.19",
      "open": "14.81",
      "high": "15.19",
      "low": "14.47",
      "close": "15.06",
      "average": "14.8051",
      "volume": "75931",
      "turnover": "1124164.08",
      "trades": "127"
    },
    {
      "date": "2025-01-22",
      "bid": "14.81",
      "ask": "14.95",
      "open": "15.10",
      "high": "15.10",
      "low": "14.68",
      "close": "14.95",
      "average": "14.9723",
      "volume": "40004",
      "turnover": "598953.12",
      "trades": "71"
    },
    {
      "date": "2025-01-23",
      "bid": "14.61",
      "ask": "14.71",
      "open": "14.75",
      "high": "14.99",
      "low": "14.60",
      "close": "14.70",
      "average": "14.749",
      "volume": "50598",
      "turnover": "746268.45",
      "trades": "106"
    },
    {
      "date": "2025-01-24",
      "bid": "14.22",
      "ask": "14.41",
      "open": "14.77",
      "high": "15.01",
      "low": "14.24",
      "close": "14.36",
      "average": "14.544",
      "volume": "87980",
      "turnover": "1279571.1",
      "trades": "181"
    },
    {
      "date": "2025-01-27",
      "bid": "13.96",
      "ask": "14.00",
      "open": "14.41",
      "high": "14.45",
      "low": "13.88",
      "close": "13.98",
      "average": "14.0075",
      "volume": "95689",
      "turnover": "1340364.76",
      "trades": "248"
    },
    {
      "date": "2025-01-28",
      "bid": "14.15",
      "ask": "14.35",
      "open": "14.00",
      "high": "14.36",
      "low": "13.75",
      "close": "14.30",
      "average": "14.0756",
      "volume": "127638",
      "turnover": "1795887.72",
      "trades": "168"
    },
    {
      "date": "2025-01-29",
      "bid": "14.29",
      "ask": "14.52",
      "open": "14.35",
      "high": "14.69",
      "low": "14.25",
      "close": "14.40",
      "average": "14.3882",
      "volume": "61674",
      "turnover": "887379.77",
      "trades": "137"
    },
    {
      "date": "2025-01-30",
      "bid": "13.50",
      "ask": "13.57",
      "open": "14.40",
      "high": "14.40",
      "low": "13.50",
      "close": "13.56",
      "average": "13.9809",
      "volume": "371126",
      "turnover": "5188687.94",
      "trades": "299"
    },
    {
      "date": "2025-01-31",
      "bid": "13.66",
      "ask": "13.84",
      "open": "13.71",
      "high": "13.87",
      "low": "13.22",
      "close": "13.63",
      "average": "13.5111",
      "volume": "252742",
      "turnover": "3414814.7",
      "trades": "234"
    },
    {
      "date": "2025-02-03",
      "bid": "13.36",
      "ask": "13.59",
      "open": "13.30",
      "high": "13.61",
      "low": "13.24",
      "close": "13.56",
      "average": "13.4582",
      "volume": "116698",
      "turnover": "1570539.48",
      "trades": "158"
    },
    {
      "date": "2025-02-04",
      "bid": "13.01",
      "ask": "13.17",
      "open": "13.50",
      "high": "13.59",
      "low": "13.02",
      "close": "13.15",
      "average": "13.2068",
      "volume": "690883",
      "turnover": "9124088.65",
      "trades": "413"
    },
    {
      "date": "2025-02-05",
      "bid": "13.27",
      "ask": "13.42",
      "open": "13.15",
      "high": "13.43",
      "low": "12.75",
      "close": "13.41",
      "average": "13.125",
      "volume": "164441",
      "turnover": "2158284.25",
      "trades": "166"
    },
    {
      "date": "2025-02-06",
      "bid": "13.06",
      "ask": "13.19",
      "open": "13.43",
      "high": "13.50",
      "low": "13.00",
      "close": "13.19",
      "average": "13.2786",
      "volume": "196912",
      "turnover": "2614709.27",
      "trades": "315"
    },
    {
      "date": "2025-02-07",
      "bid": "13.28",
      "ask": "13.38",
      "open": "13.30",
      "high": "13.49",
      "low": "12.70",
      "close": "13.38",
      "average": "13.2075",
      "volume": "1235083",
      "turnover": "16336576.68",
      "trades": "408"
    },
    {
      "date": "2025-02-10",
      "bid": "13.29",
      "ask": "13.40",
      "open": "13.20",
      "high": "13.50",
      "low": "13.18",
      "close": "13.31",
      "average": "13.3189",
      "volume": "545156",
      "turnover": "7260898",
      "trades": "478"
    },
    {
      "date": "2025-02-11",
      "bid": "13.11",
      "ask": "13.17",
      "open": "13.06",
      "high": "13.38",
      "low": "12.99",
      "close": "13.17",
      "average": "13.1985",
      "volume": "447927",
      "turnover": "5911985.92",
      "trades": "540"
    },
    {
      "date": "2025-02-12",
      "bid": "13.08",
      "ask": "13.15",
      "open": "13.22",
      "high": "13.32",
      "low": "13.07",
      "close": "13.11",
      "average": "13.1734",
      "volume": "146127",
      "turnover": "1925503.56",
      "trades": "225"
    },
    {
      "date": "2025-02-13",
      "bid": "12.80",
      "ask": "12.87",
      "open": "13.11",
      "high": "13.17",
      "low": "12.70",
      "close": "12.87",
      "average": "12.9146",
      "volume": "309819",
      "turnover": "4001174.55",
      "trades": "231"
    },
    {
      "date": "2025-02-14",
      "bid": "12.79",
      "ask": "12.87",
      "open": "12.99",
      "high": "12.99",
      "low": "12.72",
      "close": "12.87",
      "average": "12.8286",
      "volume": "121099",
      "turnover": "1553534.09",
      "trades": "153"
    },
    {
      "date": "2025-02-17",
      "bid": "13.06",
      "ask": "13.19",
      "open": "12.76",
      "high": "13.20",
      "low": "12.53",
      "close": "13.14",
      "average": "12.8019",
      "volume": "239153",
      "turnover": "3061617.57",
      "trades": "258"
    },
    {
      "date": "2025-02-18",
      "bid": "12.80",
      "ask": "12.87",
      "open": "13.10",
      "high": "13.23",
      "low": "12.79",
      "close": "12.79",
      "average": "13.0245",
      "volume": "100099",
      "turnover": "1303743.6",
      "trades": "189"
    },
    {
      "date": "2025-02-19",
      "bid": "12.97",
      "ask": "13.15",
      "open": "12.80",
      "high": "13.20",
      "low": "12.73",
      "close": "13.05",
      "average": "13.0031",
      "volume": "719732",
      "turnover": "9457200.08",
      "trades": "269"
    },
    {
      "date": "2025-02-20",
      "bid": "13.10",
      "ask": "13.18",
      "open": "13.05",
      "high": "13.37",
      "low": "12.78",
      "close": "13.15",
      "average": "13.1926",
      "volume": "715432",
      "turnover": "9438380.77",
      "trades": "483"
    },
    {
      "date": "2025-02-21",
      "bid": "12.98",
      "ask": "13.20",
      "open": "13.10",
      "high": "13.20",
      "low": "13.01",
      "close": "13.20",
      "average": "13.1617",
      "volume": "257501",
      "turnover": "3393403.32",
      "trades": "247"
    },
    {
      "date": "2025-02-24",
      "bid": "13.02",
      "ask": "13.10",
      "open": "13.04",
      "high": "13.19",
      "low": "12.81",
      "close": "13.05",
      "average": "12.9401",
      "volume": "457300",
      "turnover": "5917527.64",
      "trades": "329"
    },
    {
      "date": "2025-02-25",
      "bid": "12.86",
      "ask": "12.94",
      "open": "13.02",
      "high": "13.20",
      "low": "12.68",
      "close": "12.92",
      "average": "12.9381",
      "volume": "267355",
      "turnover": "3459067.89",
      "trades": "234"
    },
    {
      "date": "2025-02-26",
      "bid": "12.69",
      "ask": "12.93",
      "open": "13.34",
      "high": "13.34",
      "low": "12.45",
      "close": "12.72",
      "average": "12.6632",
      "volume": "223918",
      "turnover": "2835513.55",
      "trades": "273"
    },
    {
      "date": "2025-02-27",
      "bid": "12.49",
      "ask": "12.68",
      "open": "12.94",
      "high": "13.00",
      "low": "12.47",
      "close": "12.47",
      "average": "12.7126",
      "volume": "290709",
      "turnover": "3695660.02",
      "trades": "308"
    },
    {
      "date": "2025-02-28",
      "bid": "12.55",
      "ask": "12.75",
      "open": "12.99",
      "high": "12.99",
      "low": "12.46",
      "close": "12.50",
      "average": "12.6675",
      "volume": "182346",
      "turnover": "2309861.77",
      "trades": "169"
    },
    {
      "date": "2025-03-03",
      "bid": "12.50",
      "ask": "12.66",
      "open": "12.47",
      "high": "12.66",
      "low": "12.20",
      "close": "12.51",
      "average": "12.4233",
      "volume": "439110",
      "turnover": "5455210.27",
      "trades": "293"
    },
    {
      "date": "2025-03-04",
      "bid": "11.95",
      "ask": "11.99",
      "open": "12.49",
      "high": "12.50",
      "low": "11.85",
      "close": "11.95",
      "average": "12.1967",
      "volume": "392198",
      "turnover": "4783510.18",
      "trades": "558"
    },
    {
      "date": "2025-03-05",
      "bid": "12.12",
      "ask": "12.30",
      "open": "12.00",
      "high": "12.56",
      "low": "12.00",
      "close": "12.28",
      "average": "12.4166",
      "volume": "305038",
      "turnover": "3787522.91",
      "trades": "213"
    },
    {
      "date": "2025-03-06",
      "bid": "11.96",
      "ask": "12.08",
      "open": "12.69",
      "high": "12.69",
      "low": "11.87",
      "close": "12.30",
      "average": "12.0539",
      "volume": "625414",
      "turnover": "7538677.02",
      "trades": "319"
    },
    {
      "date": "2025-03-07",
      "bid": "12.36",
      "ask": "12.45",
      "open": "12.04",
      "high": "12.45",
      "low": "11.97",
      "close": "12.41",
      "average": "12.175",
      "volume": "270555",
      "turnover": "3294013.96",
      "trades": "154"
    },
    {
      "date": "2025-03-10",
      "bid": "11.98",
      "ask": "12.05",
      "open": "12.45",
      "high": "12.45",
      "low": "11.80",
      "close": "11.89",
      "average": "11.9834",
      "volume": "98473",
      "turnover": "1180013.9",
      "trades": "146"
    },
    {
      "date": "2025-03-11",
      "bid": "11.91",
      "ask": "12.02",
      "open": "11.96",
      "high": "12.17",
      "low": "11.52",
      "close": "11.96",
      "average": "11.8134",
      "volume": "195020",
      "turnover": "2303858.5",
      "trades": "219"
    },
    {
      "date": "2025-03-12",
      "bid": "11.82",
      "ask": "11.90",
      "open": "11.96",
      "high": "12.64",
      "low": "11.75",
      "close": "11.84",
      "average": "12.2735",
      "volume": "181912",
      "turnover": "2232695.04",
      "trades": "184"
    },
    {
      "date": "2025-03-13",
      "bid": "11.93",
      "ask": "12.45",
      "open": "11.82",
      "high": "12.44",
      "low": "11.62",
      "close": "12.40",
      "average": "12.0489",
      "volume": "96787",
      "turnover": "1166176.7",
      "trades": "147"
    },
    {
      "date": "2025-03-14",
      "bid": "12.16",
      "ask": "12.36",
      "open": "11.84",
      "high": "12.40",
      "low": "11.84",
      "close": "12.25",
      "average": "12.071",
      "volume": "86364",
      "turnover": "1042496.75",
      "trades": "170"
    },
    {
      "date": "2025-03-17",
      "bid": "12.15",
      "ask": "12.36",
      "open": "12.26",
      "high": "12.39",
      "low": "11.95",
      "close": "12.11",
      "average": "12.1478",
      "volume": "58204",
      "turnover": "707051.12",
      "trades": "101"
    },
    {
      "date": "2025-03-18",
      "bid": "11.90",
      "ask": "11.99",
      "open": "12.45",
      "high": "12.45",
      "low": "11.90",
      "close": "11.90",
      "average": "12.0397",
      "volume": "57777",
      "turnover": "695620.36",
      "trades": "70"
    },
    {
      "date": "2025-03-19",
      "bid": "12.24",
      "ask": "12.32",
      "open": "11.88",
      "high": "12.37",
      "low": "11.75",
      "close": "12.24",
      "average": "12.0551",
      "volume": "47035",
      "turnover": "567013.29",
      "trades": "68"
    },
    {
      "date": "2025-03-20",
      "bid": "12.03",
      "ask": "12.24",
      "open": "12.32",
      "high": "12.35",
      "low": "11.95",
      "close": "12.23",
      "average": "12.1082",
      "volume": "77812",
      "turnover": "942163.59",
      "trades": "76"
    },
    {
      "date": "2025-03-21",
      "bid": "12.21",
      "ask": "12.42",
      "open": "12.03",
      "high": "12.44",
      "low": "11.90",
      "close": "12.41",
      "average": "12.1088",
      "volume": "50144",
      "turnover": "607184.64",
      "trades": "96"
    },
    {
      "date": "2025-03-24",
      "bid": "12.00",
      "ask": "12.49",
      "open": "12.42",
      "high": "12.70",
      "low": "11.98",
      "close": "12.42",
      "average": "12.3489",
      "volume": "149667",
      "turnover": "1848217.71",
      "trades": "239"
    },
    {
      "date": "2025-03-25",
      "bid": "12.13",
      "ask": "12.36",
      "open": "12.00",
      "high": "12.38",
      "low": "12.00",
      "close": "12.08",
      "average": "12.1186",
      "volume": "61178",
      "turnover": "741389.82",
      "trades": "107"
    },
    {
      "date": "2025-03-26",
      "bid": "11.78",
      "ask": "12.01",
      "open": "12.01",
      "high": "12.20",
      "low": "11.74",
      "close": "11.91",
      "average": "11.946",
      "volume": "103934",
      "turnover": "1241596.54",
      "trades": "149"
    },
    {
      "date": "2025-03-27",
      "bid": "11.96",
      "ask": "12.11",
      "open": "11.80",
      "high": "12.34",
      "low": "11.70",
      "close": "12.08",
      "average": "12.0576",
      "volume": "300179",
      "turnover": "3625558.74",
      "trades": "153"
    },
    {
      "date": "2025-03-28",
      "bid": "11.68",
      "ask": "11.79",
      "open": "11.96",
      "high": "12.09",
      "low": "11.64",
      "close": "11.64",
      "average": "11.8974",
      "volume": "96514",
      "turnover": "1148269.62",
      "trades": "162"
    },
    {
      "date": "2025-03-31",
      "bid": "11.75",
      "ask": "11.86",
      "open": "11.60",
      "high": "12.10",
      "low": "11.30",
      "close": "11.59",
      "average": "11.8809",
      "volume": "166531",
      "turnover": "1978544.94",
      "trades": "264"
    },
    {
      "date": "2025-04-01",
      "bid": "11.60",
      "ask": "11.63",
      "open": "11.60",
      "high": "11.92",
      "low": "11.60",
      "close": "11.60",
      "average": "11.6981",
      "volume": "49652",
      "turnover": "580831.98",
      "trades": "90"
    },
    {
      "date": "2025-04-02",
      "bid": "11.53",
      "ask": "11.64",
      "open": "12.09",
      "high": "12.09",
      "low": "11.31",
      "close": "11.62",
      "average": "11.4766",
      "volume": "168886",
      "turnover": "1927861.08",
      "trades": "122"
    },
    {
      "date": "2025-04-03",
      "bid": "11.33",
      "ask": "11.47",
      "open": "11.53",
      "high": "12.00",
      "low": "11.27",
      "close": "11.35",
      "average": "11.647",
      "volume": "290543",
      "turnover": "3383940.44",
      "trades": "278"
    },
    {
      "date": "2025-04-04",
      "bid": "10.99",
      "ask": "11.23",
      "open": "11.63",
      "high": "11.63",
      "low": "10.81",
      "close": "11.04",
      "average": "11.0933",
      "volume": "293628",
      "turnover": "3257290.4",
      "trades": "291"
    },
    {
      "date": "2025-04-07",
      "bid": "10.90",
      "ask": "11.10",
      "open": "10.78",
      "high": "11.52",
      "low": "9.94",
      "close": "11.00",
      "average": "10.764",
      "volume": "412432",
      "turnover": "4439412.07",
      "trades": "423"
    },
    {
      "date": "2025-04-08",
      "bid": "11.02",
      "ask": "11.24",
      "open": "11.04",
      "high": "11.40",
      "low": "10.86",
      "close": "11.14",
      "average": "11.0736",
      "volume": "209334",
      "turnover": "2320945.68",
      "trades": "223"
    },
    {
      "date": "2025-04-09",
      "bid": "10.96",
      "ask": "11.08",
      "open": "11.24",
      "high": "11.24",
      "low": "10.46",
      "close": "11.00",
      "average": "10.764",
      "volume": "276722",
      "turnover": "2983053.92",
      "trades": "175"
    },
    {
      "date": "2025-04-10",
      "bid": "11.06",
      "ask": "11.16",
      "open": "11.50",
      "high": "11.50",
      "low": "10.98",
      "close": "11.08",
      "average": "11.155",
      "volume": "348861",
      "turnover": "3891548.14",
      "trades": "292"
    },
    {
      "date": "2025-04-11",
      "bid": "11.24",
      "ask": "11.40",
      "open": "11.10",
      "high": "11.52",
      "low": "11.06",
      "close": "11.40",
      "average": "11.2199",
      "volume": "303255",
      "turnover": "3402481.68",
      "trades": "170"
    },
    {
      "date": "2025-04-14",
      "bid": "11.56",
      "ask": "11.60",
      "open": "11.36",
      "high": "11.82",
      "low": "11.30",
      "close": "11.60",
      "average": "11.5906",
      "volume": "165636",
      "turnover": "1919815.58",
      "trades": "154"
    },
    {
      "date": "2025-04-15",
      "bid": "12.00",
      "ask": "12.08",
      "open": "11.60",
      "high": "12.10",
      "low": "11.60",
      "close": "12.08",
      "average": "11.8701",
      "volume": "112789",
      "turnover": "1338821.22",
      "trades": "129"
    },
    {
      "date": "2025-04-16",
      "bid": "11.96",
      "ask": "12.06",
      "open": "12.04",
      "high": "12.10",
      "low": "11.76",
      "close": "12.10",
      "average": "11.9954",
      "volume": "25894",
      "turnover": "310607.84",
      "trades": "65"
    },
    {
      "date": "2025-04-17",
      "bid": "11.94",
      "ask": "12.08",
      "open": "12.06",
      "high": "12.10",
      "low": "11.94",
      "close": "12.08",
      "average": "12.0562",
      "volume": "4472",
      "turnover": "53915.2",
      "trades": "21"
    },
    {
      "date": "2025-04-22",
      "bid": "11.76",
      "ask": "11.92",
      "open": "11.94",
      "high": "11.94",
      "low": "11.58",
      "close": "11.58",
      "average": "11.703",
      "volume": "40399",
      "turnover": "472790.9",
      "trades": "80"
    },
    {
      "date": "2025-04-23",
      "bid": "11.84",
      "ask": "11.94",
      "open": "12.10",
      "high": "12.10",
      "low": "11.58",
      "close": "11.90",
      "average": "11.7364",
      "volume": "75876",
      "turnover": "890513.58",
      "trades": "124"
    },
    {
      "date": "2025-04-24",
      "bid": "12.04",
      "ask": "12.10",
      "open": "11.90",
      "high": "12.10",
      "low": "11.64",
      "close": "12.08",
      "average": "11.9671",
      "volume": "44839",
      "turnover": "536590.84",
      "trades": "76"
    },
    {
      "date": "2025-04-25",
      "bid": "11.80",
      "ask": "11.88",
      "open": "12.10",
      "high": "12.10",
      "low": "11.76",
      "close": "11.84",
      "average": "11.8995",
      "volume": "96852",
      "turnover": "1152493.6",
      "trades": "139"
    },
    {
      "date": "2025-04-28",
      "bid": "11.86",
      "ask": "12.10",
      "open": "11.82",
      "high": "12.10",
      "low": "11.78",
      "close": "12.10",
      "average": "11.8703",
      "volume": "38986",
      "turnover": "462777.26",
      "trades": "48"
    },
    {
      "date": "2025-04-29",
      "bid": "11.88",
      "ask": "11.98",
      "open": "12.10",
      "high": "12.10",
      "low": "11.86",
      "close": "12.10",
      "average": "11.985",
      "volume": "56571",
      "turnover": "678001.32",
      "trades": "99"
    },
    {
      "date": "2025-04-30",
      "bid": "11.96",
      "ask": "12.10",
      "open": "11.96",
      "high": "12.10",
      "low": "11.86",
      "close": "11.96",
      "average": "11.9963",
      "volume": "46030",
      "turnover": "552187.62",
      "trades": "85"
    },
    {
      "date": "2025-05-02",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.80",
      "high": "12.02",
      "low": "11.78",
      "close": "11.96",
      "average": "11.8383",
      "volume": "46038",
      "turnover": "545011.18",
      "trades": "121"
    },
    {
      "date": "2025-05-05",
      "bid": "11.96",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.08",
      "low": "11.90",
      "close": "11.98",
      "average": "12.0068",
      "volume": "49856",
      "turnover": "598610.4",
      "trades": "134"
    },
    {
      "date": "2025-05-06",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.90",
      "high": "11.94",
      "low": "11.46",
      "close": "11.56",
      "average": "11.701",
      "volume": "41498",
      "turnover": "485567.84",
      "trades": "67"
    },
    {
      "date": "2025-05-07",
      "bid": "11.36",
      "ask": "11.42",
      "open": "11.70",
      "high": "11.70",
      "low": "11.24",
      "close": "11.40",
      "average": "11.3698",
      "volume": "49131",
      "turnover": "558608.42",
      "trades": "82"
    },
    {
      "date": "2025-05-08",
      "bid": "11.46",
      "ask": "11.60",
      "open": "11.56",
      "high": "11.64",
      "low": "11.38",
      "close": "11.58",
      "average": "11.5066",
      "volume": "41845",
      "turnover": "481495.52",
      "trades": "64"
    },
    {
      "date": "2025-05-09",
      "bid": "11.04",
      "ask": "11.10",
      "open": "11.50",
      "high": "11.92",
      "low": "11.02",
      "close": "11.10",
      "average": "11.4164",
      "volume": "164725",
      "turnover": "1880127.62",
      "trades": "183"
    },
    {
      "date": "2025-05-12",
      "bid": "10.42",
      "ask": "10.50",
      "open": "11.12",
      "high": "11.22",
      "low": "10.44",
      "close": "10.50",
      "average": "10.8826",
      "volume": "548361",
      "turnover": "5965749.76",
      "trades": "447"
    },
    {
      "date": "2025-05-13",
      "bid": "10.70",
      "ask": "10.90",
      "open": "10.68",
      "high": "10.84",
      "low": "10.38",
      "close": "10.84",
      "average": "10.6272",
      "volume": "307598",
      "turnover": "3263037.75",
      "trades": "202"
    },
    {
      "date": "2025-05-14",
      "bid": "11.42",
      "ask": "11.52",
      "open": "10.82",
      "high": "11.78",
      "low": "10.82",
      "close": "11.40",
      "average": "11.2963",
      "volume": "389310",
      "turnover": "4383542.15",
      "trades": "478"
    },
    {
      "date": "2025-05-15",
      "bid": "10.62",
      "ask": "10.66",
      "open": "11.42",
      "high": "11.60",
      "low": "10.36",
      "close": "10.54",
      "average": "10.6773",
      "volume": "1260694",
      "turnover": "13460882.46",
      "trades": "1156"
    },
    {
      "date": "2025-05-16",
      "bid": "10.56",
      "ask": "10.60",
      "open": "10.66",
      "high": "10.78",
      "low": "10.24",
      "close": "10.58",
      "average": "10.5909",
      "volume": "321888",
      "turnover": "3409084.3",
      "trades": "313"
    },
    {
      "date": "2025-05-19",
      "bid": "10.62",
      "ask": "10.70",
      "open": "10.60",
      "high": "10.80",
      "low": "10.44",
      "close": "10.70",
      "average": "10.6288",
      "volume": "245057",
      "turnover": "2604650.98",
      "trades": "169"
    },
    {
      "date": "2025-05-20",
      "bid": "10.72",
      "ask": "10.84",
      "open": "10.44",
      "high": "10.86",
      "low": "10.44",
      "close": "10.80",
      "average": "10.6869",
      "volume": "350209",
      "turnover": "3742638.24",
      "trades": "323"
    },
    {
      "date": "2025-05-21",
      "bid": "11.58",
      "ask": "11.74",
      "open": "10.80",
      "high": "11.94",
      "low": "10.70",
      "close": "11.70",
      "average": "11.3671",
      "volume": "353307",
      "turnover": "4016079.98",
      "trades": "350"
    },
    {
      "date": "2025-05-22",
      "bid": "11.88",
      "ask": "11.98",
      "open": "11.76",
      "high": "12.02",
      "low": "11.56",
      "close": "11.86",
      "average": "11.853",
      "volume": "100234",
      "turnover": "1188078.04",
      "trades": "150"
    },
    {
      "date": "2025-05-23",
      "bid": "12.00",
      "ask": "12.04",
      "open": "12.18",
      "high": "12.18",
      "low": "11.84",
      "close": "12.00",
      "average": "12.05",
      "volume": "172739",
      "turnover": "2081507.9",
      "trades": "123"
    },
    {
      "date": "2025-05-26",
      "bid": "12.18",
      "ask": "12.32",
      "open": "11.80",
      "high": "12.30",
      "low": "11.80",
      "close": "12.28",
      "average": "12.0479",
      "volume": "61438",
      "turnover": "740201.52",
      "trades": "122"
    },
    {
      "date": "2025-05-27",
      "bid": "12.66",
      "ask": "12.74",
      "open": "12.22",
      "high": "12.94",
      "low": "12.18",
      "close": "12.70",
      "average": "12.5942",
      "volume": "221907",
      "turnover": "2794739.66",
      "trades": "226"
    },
    {
      "date": "2025-05-28",
      "bid": "13.06",
      "ask": "13.38",
      "open": "12.78",
      "high": "13.58",
      "low": "12.78",
      "close": "13.26",
      "average": "13.0289",
      "volume": "120380",
      "turnover": "1568424.66",
      "trades": "159"
    },
    {
      "date": "2025-05-30",
      "bid": "13.42",
      "ask": "13.52",
      "open": "13.44",
      "high": "14.00",
      "low": "13.42",
      "close": "13.42",
      "average": "13.6769",
      "volume": "212270",
      "turnover": "2903191.7",
      "trades": "308"
    },
    {
      "date": "2025-06-02",
      "bid": "14.10",
      "ask": "14.32",
      "open": "13.52",
      "high": "14.50",
      "low": "13.14",
      "close": "14.50",
      "average": "14.0629",
      "volume": "415465",
      "turnover": "5842661.9",
      "trades": "390"
    },
    {
      "date": "2025-06-03",
      "bid": "14.20",
      "ask": "14.28",
      "open": "14.32",
      "high": "14.72",
      "low": "14.00",
      "close": "14.20",
      "average": "14.2632",
      "volume": "130133",
      "turnover": "1856106.98",
      "trades": "148"
    },
    {
      "date": "2025-06-04",
      "bid": "14.54",
      "ask": "14.78",
      "open": "14.18",
      "high": "15.08",
      "low": "14.18",
      "close": "14.62",
      "average": "14.6165",
      "volume": "337322",
      "turnover": "4920553",
      "trades": "283"
    },
    {
      "date": "2025-06-05",
      "bid": "14.38",
      "ask": "14.56",
      "open": "14.78",
      "high": "14.90",
      "low": "14.30",
      "close": "14.50",
      "average": "14.567",
      "volume": "96537",
      "turnover": "1406250.06",
      "trades": "148"
    },
    {
      "date": "2025-06-09",
      "bid": "14.18",
      "ask": "14.30",
      "open": "14.38",
      "high": "14.70",
      "low": "14.14",
      "close": "14.24",
      "average": "14.3961",
      "volume": "166989",
      "turnover": "2403991.1",
      "trades": "209"
    },
    {
      "date": "2025-06-10",
      "bid": "13.68",
      "ask": "13.92",
      "open": "14.68",
      "high": "14.68",
      "low": "13.60",
      "close": "13.70",
      "average": "13.9255",
      "volume": "106634",
      "turnover": "1484934.48",
      "trades": "164"
    },
    {
      "date": "2025-06-11",
      "bid": "13.64",
      "ask": "13.78",
      "open": "13.70",
      "high": "13.82",
      "low": "13.48",
      "close": "13.72",
      "average": "13.6143",
      "volume": "117197",
      "turnover": "1595556.7",
      "trades": "104"
    },
    {
      "date": "2025-06-12",
      "bid": "13.40",
      "ask": "13.58",
      "open": "13.72",
      "high": "13.84",
      "low": "13.30",
      "close": "13.44",
      "average": "13.5391",
      "volume": "86756",
      "turnover": "1174503.22",
      "trades": "117"
    },
    {
      "date": "2025-06-13",
      "bid": "13.74",
      "ask": "13.92",
      "open": "13.40",
      "high": "13.92",
      "low": "13.16",
      "close": "13.92",
      "average": "13.393",
      "volume": "126462",
      "turnover": "1693982.13",
      "trades": "127"
    },
    {
      "date": "2025-06-16",
      "bid": "13.48",
      "ask": "13.62",
      "open": "13.92",
      "high": "14.00",
      "low": "13.40",
      "close": "13.56",
      "average": "13.6266",
      "volume": "127550",
      "turnover": "1738073.88",
      "trades": "210"
    },
    {
      "date": "2025-06-17",
      "bid": "13.58",
      "ask": "13.68",
      "open": "13.52",
      "high": "13.72",
      "low": "13.42",
      "close": "13.56",
      "average": "13.5679",
      "volume": "119019",
      "turnover": "1614836.74",
      "trades": "144"
    },
    {
      "date": "2025-06-18",
      "bid": "13.48",
      "ask": "13.50",
      "open": "13.58",
      "high": "13.62",
      "low": "13.34",
      "close": "13.48",
      "average": "13.4918",
      "volume": "146683",
      "turnover": "1979018.88",
      "trades": "165"
    },
    {
      "date": "2025-06-19",
      "bid": "13.36",
      "ask": "13.48",
      "open": "13.48",
      "high": "13.50",
      "low": "13.20",
      "close": "13.36",
      "average": "13.3534",
      "volume": "108870",
      "turnover": "1453781.62",
      "trades": "131"
    },
    {
      "date": "2025-06-23",
      "bid": "12.92",
      "ask": "13.12",
      "open": "13.36",
      "high": "13.48",
      "low": "12.84",
      "close": "13.00",
      "average": "13.1216",
      "volume": "76214",
      "turnover": "1000053",
      "trades": "129"
    },
    {
      "date": "2025-06-24",
      "bid": "13.12",
      "ask": "13.28",
      "open": "13.02",
      "high": "13.26",
      "low": "13.02",
      "close": "13.22",
      "average": "13.1053",
      "volume": "41166",
      "turnover": "539494.48",
      "trades": "76"
    },
    {
      "date": "2025-06-25",
      "bid": "13.00",
      "ask": "13.24",
      "open": "13.20",
      "high": "13.24",
      "low": "12.90",
      "close": "13.10",
      "average": "13.0698",
      "volume": "46074",
      "turnover": "602179.28",
      "trades": "68"
    },
    {
      "date": "2025-06-26",
      "bid": "13.18",
      "ask": "13.38",
      "open": "13.00",
      "high": "13.50",
      "low": "13.00",
      "close": "13.32",
      "average": "13.3075",
      "volume": "49968",
      "turnover": "664951.24",
      "trades": "100"
    },
    {
      "date": "2025-06-27",
      "bid": "13.34",
      "ask": "13.40",
      "open": "13.18",
      "high": "13.48",
      "low": "13.16",
      "close": "13.34",
      "average": "13.2806",
      "volume": "45349",
      "turnover": "602331.28",
      "trades": "128"
    },
    {
      "date": "2025-06-30",
      "bid": "13.96",
      "ask": "14.10",
      "open": "13.48",
      "high": "14.32",
      "low": "13.20",
      "close": "14.16",
      "average": "13.703",
      "volume": "256113",
      "turnover": "3509523.24",
      "trades": "204"
    },
    {
      "date": "2025-07-01",
      "bid": "13.98",
      "ask": "14.20",
      "open": "14.38",
      "high": "14.40",
      "low": "13.92",
      "close": "14.02",
      "average": "14.0317",
      "volume": "60104",
      "turnover": "843360.9",
      "trades": "140"
    },
    {
      "date": "2025-07-02",
      "bid": "13.58",
      "ask": "13.72",
      "open": "14.00",
      "high": "14.32",
      "low": "13.52",
      "close": "13.62",
      "average": "13.7152",
      "volume": "73959",
      "turnover": "1014361.98",
      "trades": "133"
    },
    {
      "date": "2025-07-03",
      "bid": "14.04",
      "ask": "14.22",
      "open": "13.72",
      "high": "14.26",
      "low": "13.52",
      "close": "14.14",
      "average": "13.9867",
      "volume": "111417",
      "turnover": "1558355.58",
      "trades": "166"
    },
    {
      "date": "2025-07-04",
      "bid": "14.06",
      "ask": "14.24",
      "open": "14.02",
      "high": "14.26",
      "low": "13.72",
      "close": "14.16",
      "average": "13.907",
      "volume": "228761",
      "turnover": "3181385.68",
      "trades": "158"
    },
    {
      "date": "2025-07-07",
      "bid": "13.74",
      "ask": "13.86",
      "open": "14.24",
      "high": "14.24",
      "low": "13.70",
      "close": "13.74",
      "average": "13.9514",
      "volume": "35165",
      "turnover": "490599.64",
      "trades": "87"
    },
    {
      "date": "2025-07-08",
      "bid": "13.70",
      "ask": "13.82",
      "open": "14.24",
      "high": "14.24",
      "low": "13.66",
      "close": "13.70",
      "average": "13.7499",
      "volume": "20921",
      "turnover": "287660.96",
      "trades": "71"
    },
    {
      "date": "2025-07-09",
      "bid": "13.62",
      "ask": "13.78",
      "open": "13.82",
      "high": "13.92",
      "low": "13.62",
      "close": "13.66",
      "average": "13.7395",
      "volume": "52048",
      "turnover": "715112.22",
      "trades": "112"
    },
    {
      "date": "2025-07-10",
      "bid": "13.76",
      "ask": "13.96",
      "open": "13.66",
      "high": "14.10",
      "low": "13.66",
      "close": "13.88",
      "average": "13.9484",
      "volume": "82574",
      "turnover": "1151826.08",
      "trades": "129"
    },
    {
      "date": "2025-07-11",
      "bid": "13.82",
      "ask": "14.06",
      "open": "13.76",
      "high": "14.08",
      "low": "13.74",
      "close": "13.86",
      "average": "13.8898",
      "volume": "54766",
      "turnover": "760691.18",
      "trades": "84"
    },
    {
      "date": "2025-07-14",
      "bid": "13.66",
      "ask": "13.82",
      "open": "13.68",
      "high": "13.94",
      "low": "13.58",
      "close": "13.84",
      "average": "13.6877",
      "volume": "102418",
      "turnover": "1401865.32",
      "trades": "96"
    },
    {
      "date": "2025-07-15",
      "bid": "13.98",
      "ask": "14.08",
      "open": "13.70",
      "high": "14.08",
      "low": "13.60",
      "close": "13.98",
      "average": "13.8176",
      "volume": "105682",
      "turnover": "1460268.74",
      "trades": "91"
    },
    {
      "date": "2025-07-16",
      "bid": "13.82",
      "ask": "13.98",
      "open": "14.08",
      "high": "14.16",
      "low": "13.76",
      "close": "13.80",
      "average": "13.9734",
      "volume": "67656",
      "turnover": "945383.48",
      "trades": "99"
    },
    {
      "date": "2025-07-17",
      "bid": "13.92",
      "ask": "14.14",
      "open": "14.00",
      "high": "14.24",
      "low": "13.90",
      "close": "14.06",
      "average": "14.0348",
      "volume": "46152",
      "turnover": "647734.6",
      "trades": "143"
    },
    {
      "date": "2025-07-18",
      "bid": "13.66",
      "ask": "13.82",
      "open": "14.10",
      "high": "14.14",
      "low": "13.62",
      "close": "13.66",
      "average": "13.8492",
      "volume": "259527",
      "turnover": "3594234.66",
      "trades": "219"
    },
    {
      "date": "2025-07-21",
      "bid": "12.96",
      "ask": "13.12",
      "open": "13.82",
      "high": "13.82",
      "low": "12.92",
      "close": "13.10",
      "average": "13.2406",
      "volume": "151184",
      "turnover": "2001773.6",
      "trades": "224"
    },
    {
      "date": "2025-07-22",
      "bid": "13.08",
      "ask": "13.24",
      "open": "13.10",
      "high": "13.32",
      "low": "12.84",
      "close": "13.22",
      "average": "13.0791",
      "volume": "145830",
      "turnover": "1907325.48",
      "trades": "291"
    },
    {
      "date": "2025-07-23",
      "bid": "13.12",
      "ask": "13.28",
      "open": "13.36",
      "high": "13.36",
      "low": "13.02",
      "close": "13.20",
      "average": "13.1601",
      "volume": "17937",
      "turnover": "236051.86",
      "trades": "61"
    },
    {
      "date": "2025-07-24",
      "bid": "13.20",
      "ask": "13.42",
      "open": "13.20",
      "high": "13.44",
      "low": "13.10",
      "close": "13.42",
      "average": "13.2741",
      "volume": "50048",
      "turnover": "664341.48",
      "trades": "64"
    },
    {
      "date": "2025-07-25",
      "bid": "13.38",
      "ask": "13.44",
      "open": "12.68",
      "high": "13.50",
      "low": "12.68",
      "close": "13.50",
      "average": "13.3831",
      "volume": "28910",
      "turnover": "386904",
      "trades": "91"
    },
    {
      "date": "2025-07-28",
      "bid": "12.94",
      "ask": "13.04",
      "open": "13.44",
      "high": "13.50",
      "low": "12.94",
      "close": "12.94",
      "average": "13.2518",
      "volume": "44884",
      "turnover": "594791.92",
      "trades": "89"
    },
    {
      "date": "2025-07-29",
      "bid": "12.76",
      "ask": "12.90",
      "open": "12.94",
      "high": "13.04",
      "low": "12.74",
      "close": "13.00",
      "average": "12.9516",
      "volume": "96414",
      "turnover": "1248712.54",
      "trades": "126"
    },
    {
      "date": "2025-07-30",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.92",
      "high": "12.98",
      "low": "12.60",
      "close": "12.70",
      "average": "12.7152",
      "volume": "30094",
      "turnover": "382650.5",
      "trades": "96"
    },
    {
      "date": "2025-07-31",
      "bid": "12.52",
      "ask": "12.72",
      "open": "12.70",
      "high": "12.88",
      "low": "12.52",
      "close": "12.66",
      "average": "12.7227",
      "volume": "21081",
      "turnover": "268207.42",
      "trades": "74"
    },
    {
      "date": "2025-08-01",
      "bid": "12.50",
      "ask": "12.60",
      "open": "13.00",
      "high": "13.00",
      "low": "12.26",
      "close": "12.58",
      "average": "12.4346",
      "volume": "66036",
      "turnover": "821133.9",
      "trades": "112"
    },
    {
      "date": "2025-08-04",
      "bid": "12.58",
      "ask": "12.74",
      "open": "12.50",
      "high": "13.06",
      "low": "12.40",
      "close": "12.42",
      "average": "12.5959",
      "volume": "124551",
      "turnover": "1568834.18",
      "trades": "171"
    },
    {
      "date": "2025-08-05",
      "bid": "12.44",
      "ask": "12.46",
      "open": "12.50",
      "high": "12.62",
      "low": "12.44",
      "close": "12.62",
      "average": "12.4722",
      "volume": "140695",
      "turnover": "1754764.54",
      "trades": "145"
    },
    {
      "date": "2025-08-06",
      "bid": "12.10",
      "ask": "12.22",
      "open": "12.48",
      "high": "12.56",
      "low": "12.06",
      "close": "12.10",
      "average": "12.1962",
      "volume": "125315",
      "turnover": "1528366.46",
      "trades": "143"
    },
    {
      "date": "2025-08-07",
      "bid": "12.00",
      "ask": "12.02",
      "open": "12.20",
      "high": "12.24",
      "low": "11.84",
      "close": "12.12",
      "average": "12.0091",
      "volume": "369305",
      "turnover": "4434959.08",
      "trades": "359"
    },
    {
      "date": "2025-08-08",
      "bid": "11.98",
      "ask": "12.06",
      "open": "11.90",
      "high": "12.30",
      "low": "11.88",
      "close": "12.08",
      "average": "12.0212",
      "volume": "466649",
      "turnover": "5609610.14",
      "trades": "322"
    },
    {
      "date": "2025-08-11",
      "bid": "11.98",
      "ask": "12.02",
      "open": "12.06",
      "high": "12.22",
      "low": "11.92",
      "close": "11.98",
      "average": "12.0571",
      "volume": "356458",
      "turnover": "4297662.26",
      "trades": "233"
    },
    {
      "date": "2025-08-12",
      "bid": "12.34",
      "ask": "12.46",
      "open": "11.90",
      "high": "12.46",
      "low": "11.80",
      "close": "12.22",
      "average": "12.0349",
      "volume": "280426",
      "turnover": "3374756.7",
      "trades": "219"
    },
    {
      "date": "2025-08-13",
      "bid": "12.26",
      "ask": "12.96",
      "open": "12.34",
      "high": "13.02",
      "low": "11.96",
      "close": "12.66",
      "average": "12.3687",
      "volume": "489455",
      "turnover": "6053281.71",
      "trades": "257"
    },
    {
      "date": "2025-08-14",
      "bid": "13.04",
      "ask": "13.20",
      "open": "12.50",
      "high": "13.32",
      "low": "12.40",
      "close": "13.16",
      "average": "12.9828",
      "volume": "210800",
      "turnover": "2736779.48",
      "trades": "180"
    },
    {
      "date": "2025-08-15",
      "bid": "11.02",
      "ask": "11.10",
      "open": "11.98",
      "high": "12.20",
      "low": "10.98",
      "close": "11.00",
      "average": "11.4113",
      "volume": "915091",
      "turnover": "10442402.19",
      "trades": "820"
    },
    {
      "date": "2025-08-18",
      "bid": "10.42",
      "ask": "10.54",
      "open": "11.44",
      "high": "11.44",
      "low": "10.40",
      "close": "10.40",
      "average": "10.8638",
      "volume": "271689",
      "turnover": "2951565.64",
      "trades": "334"
    },
    {
      "date": "2025-08-19",
      "bid": "10.66",
      "ask": "10.76",
      "open": "10.56",
      "high": "11.10",
      "low": "10.56",
      "close": "10.64",
      "average": "10.8747",
      "volume": "327961",
      "turnover": "3566479.4",
      "trades": "284"
    },
    {
      "date": "2025-08-20",
      "bid": "11.12",
      "ask": "11.24",
      "open": "10.60",
      "high": "11.42",
      "low": "10.50",
      "close": "11.10",
      "average": "10.9092",
      "volume": "651939",
      "turnover": "7112126.5",
      "trades": "412"
    },
    {
      "date": "2025-08-21",
      "bid": "11.40",
      "ask": "11.48",
      "open": "11.42",
      "high": "11.70",
      "low": "11.18",
      "close": "11.36",
      "average": "11.4175",
      "volume": "232554",
      "turnover": "2655179.77",
      "trades": "268"
    },
    {
      "date": "2025-08-22",
      "bid": "11.22",
      "ask": "11.44",
      "open": "11.70",
      "high": "11.70",
      "low": "10.84",
      "close": "11.20",
      "average": "11.1955",
      "volume": "406200",
      "turnover": "4547607.94",
      "trades": "248"
    },
    {
      "date": "2025-08-25",
      "bid": "11.88",
      "ask": "12.00",
      "open": "11.22",
      "high": "12.04",
      "low": "11.20",
      "close": "11.94",
      "average": "11.5869",
      "volume": "347021",
      "turnover": "4020884.16",
      "trades": "376"
    },
    {
      "date": "2025-08-26",
      "bid": "11.56",
      "ask": "11.76",
      "open": "11.98",
      "high": "12.04",
      "low": "11.54",
      "close": "11.58",
      "average": "11.8952",
      "volume": "325164",
      "turnover": "3867893.36",
      "trades": "280"
    },
    {
      "date": "2025-08-27",
      "bid": "11.18",
      "ask": "11.38",
      "open": "11.58",
      "high": "11.80",
      "low": "11.08",
      "close": "11.30",
      "average": "11.3944",
      "volume": "270953",
      "turnover": "3087443.14",
      "trades": "216"
    },
    {
      "date": "2025-08-28",
      "bid": "11.44",
      "ask": "11.64",
      "open": "11.50",
      "high": "11.70",
      "low": "11.30",
      "close": "11.64",
      "average": "11.5014",
      "volume": "312743",
      "turnover": "3599037.65",
      "trades": "217"
    },
    {
      "date": "2025-08-29",
      "bid": "11.78",
      "ask": "11.90",
      "open": "11.72",
      "high": "12.32",
      "low": "11.66",
      "close": "11.74",
      "average": "11.967",
      "volume": "266534",
      "turnover": "3189621.78",
      "trades": "277"
    },
    {
      "date": "2025-09-01",
      "bid": "11.92",
      "ask": "12.14",
      "open": "11.70",
      "high": "12.10",
      "low": "11.70",
      "close": "11.92",
      "average": "11.8807",
      "volume": "86859",
      "turnover": "1031946.82",
      "trades": "105"
    },
    {
      "date": "2025-09-02",
      "bid": "11.92",
      "ask": "11.96",
      "open": "12.14",
      "high": "12.14",
      "low": "11.72",
      "close": "11.92",
      "average": "11.8767",
      "volume": "138863",
      "turnover": "1649228.82",
      "trades": "187"
    },
    {
      "date": "2025-09-03",
      "bid": "12.02",
      "ask": "12.14",
      "open": "11.92",
      "high": "12.20",
      "low": "11.80",
      "close": "12.20",
      "average": "12.0376",
      "volume": "116334",
      "turnover": "1400459.22",
      "trades": "171"
    },
    {
      "date": "2025-09-04",
      "bid": "12.76",
      "ask": "12.96",
      "open": "12.12",
      "high": "13.12",
      "low": "12.12",
      "close": "12.90",
      "average": "12.7555",
      "volume": "164567",
      "turnover": "2098988.25",
      "trades": "196"
    },
    {
      "date": "2025-09-05",
      "bid": "13.66",
      "ask": "13.76",
      "open": "13.08",
      "high": "13.80",
      "low": "12.96",
      "close": "13.76",
      "average": "13.4037",
      "volume": "969343",
      "turnover": "12688568.72",
      "trades": "260"
    },
    {
      "date": "2025-09-08",
      "bid": "13.66",
      "ask": "13.90",
      "open": "13.68",
      "high": "14.10",
      "low": "13.38",
      "close": "13.90",
      "average": "13.7891",
      "volume": "335932",
      "turnover": "4632199.44",
      "trades": "309"
    },
    {
      "date": "2025-09-09",
      "bid": "14.50",
      "ask": "14.56",
      "open": "13.84",
      "high": "14.60",
      "low": "13.28",
      "close": "14.56",
      "average": "13.5767",
      "volume": "4008541",
      "turnover": "54428976.79",
      "trades": "769"
    },
    {
      "date": "2025-09-10",
      "bid": "13.50",
      "ask": "14.68",
      "open": "14.56",
      "high": "14.94",
      "low": "14.36",
      "close": "14.56",
      "average": "14.6393",
      "volume": "166530",
      "turnover": "2437885.98",
      "trades": "206"
    },
    {
      "date": "2025-09-11",
      "bid": "14.50",
      "ask": "14.70",
      "open": "14.68",
      "high": "15.18",
      "low": "14.50",
      "close": "14.58",
      "average": "14.7591",
      "volume": "140039",
      "turnover": "2066853.14",
      "trades": "193"
    },
    {
      "date": "2025-09-12",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.22",
      "high": "14.64",
      "low": "13.80",
      "close": "13.96",
      "average": "14.2054",
      "volume": "282643",
      "turnover": "4014538.88",
      "trades": "329"
    },
    {
      "date": "2025-09-15",
      "bid": "13.46",
      "ask": "13.54",
      "open": "13.92",
      "high": "15.50",
      "low": "13.44",
      "close": "13.44",
      "average": "13.8931",
      "volume": "202371",
      "turnover": "2811555.22",
      "trades": "299"
    },
    {
      "date": "2025-09-16",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.44",
      "high": "13.58",
      "low": "13.20",
      "close": "13.48",
      "average": "13.3954",
      "volume": "159549",
      "turnover": "2138992.29",
      "trades": "193"
    },
    {
      "date": "2025-09-17",
      "bid": "13.46",
      "ask": "13.52",
      "open": "13.50",
      "high": "13.60",
      "low": "13.22",
      "close": "13.50",
      "average": "13.4024",
      "volume": "181426",
      "turnover": "2431596.7",
      "trades": "186"
    },
    {
      "date": "2025-09-18",
      "bid": "13.02",
      "ask": "13.26",
      "open": "13.62",
      "high": "13.62",
      "low": "12.92",
      "close": "13.30",
      "average": "13.1704",
      "volume": "213690",
      "turnover": "2813527.18",
      "trades": "263"
    },
    {
      "date": "2025-09-19",
      "bid": "13.06",
      "ask": "13.18",
      "open": "13.06",
      "high": "13.28",
      "low": "12.94",
      "close": "13.00",
      "average": "13.0428",
      "volume": "281518",
      "turnover": "3671779.74",
      "trades": "169"
    },
    {
      "date": "2025-09-22",
      "bid": "13.04",
      "ask": "13.12",
      "open": "13.06",
      "high": "13.40",
      "low": "13.00",
      "close": "13.14",
      "average": "13.1767",
      "volume": "213731",
      "turnover": "2816263.66",
      "trades": "234"
    },
    {
      "date": "2025-09-23",
      "bid": "13.26",
      "ask": "13.36",
      "open": "13.34",
      "high": "13.36",
      "low": "12.72",
      "close": "13.30",
      "average": "13.057",
      "volume": "230466",
      "turnover": "3009613.19",
      "trades": "277"
    },
    {
      "date": "2025-09-24",
      "bid": "13.48",
      "ask": "13.68",
      "open": "13.36",
      "high": "13.66",
      "low": "13.16",
      "close": "13.62",
      "average": "13.4432",
      "volume": "247003",
      "turnover": "3320501.64",
      "trades": "218"
    },
    {
      "date": "2025-09-25",
      "bid": "13.60",
      "ask": "13.78",
      "open": "13.62",
      "high": "14.00",
      "low": "13.42",
      "close": "13.42",
      "average": "13.6561",
      "volume": "166896",
      "turnover": "2279839.71",
      "trades": "175"
    },
    {
      "date": "2025-09-26",
      "bid": "13.74",
      "ask": "13.84",
      "open": "13.70",
      "high": "13.90",
      "low": "13.44",
      "close": "13.82",
      "average": "13.6992",
      "volume": "89282",
      "turnover": "1223208.1",
      "trades": "124"
    },
    {
      "date": "2025-09-29",
      "bid": "13.98",
      "ask": "14.14",
      "open": "13.90",
      "high": "14.16",
      "low": "13.60",
      "close": "14.12",
      "average": "13.9197",
      "volume": "194715",
      "turnover": "2709781.58",
      "trades": "242"
    },
    {
      "date": "2025-09-30",
      "bid": "14.58",
      "ask": "14.70",
      "open": "13.98",
      "high": "14.64",
      "low": "13.66",
      "close": "14.50",
      "average": "14.1301",
      "volume": "539721",
      "turnover": "7614132.95",
      "trades": "467"
    },
    {
      "date": "2025-10-01",
      "bid": "14.94",
      "ask": "15.00",
      "open": "14.36",
      "high": "15.00",
      "low": "14.30",
      "close": "14.94",
      "average": "14.5992",
      "volume": "360822",
      "turnover": "5267718.34",
      "trades": "204"
    },
    {
      "date": "2025-10-02",
      "bid": "15.40",
      "ask": "15.56",
      "open": "15.06",
      "high": "15.60",
      "low": "14.66",
      "close": "15.60",
      "average": "15.2212",
      "volume": "480931",
      "turnover": "7319357.8",
      "trades": "416"
    },
    {
      "date": "2025-10-03",
      "bid": "15.58",
      "ask": "15.88",
      "open": "15.56",
      "high": "16.16",
      "low": "15.40",
      "close": "15.76",
      "average": "15.7773",
      "volume": "413537",
      "turnover": "6524980.01",
      "trades": "419"
    },
    {
      "date": "2025-10-06",
      "bid": "15.08",
      "ask": "15.42",
      "open": "15.90",
      "high": "16.24",
      "low": "15.20",
      "close": "15.32",
      "average": "15.7594",
      "volume": "292432",
      "turnover": "4610449.65",
      "trades": "355"
    },
    {
      "date": "2025-10-07",
      "bid": "15.20",
      "ask": "15.38",
      "open": "15.44",
      "high": "15.58",
      "low": "15.14",
      "close": "15.28",
      "average": "15.3196",
      "volume": "226069",
      "turnover": "3464101.49",
      "trades": "297"
    },
    {
      "date": "2025-10-08",
      "bid": "14.52",
      "ask": "14.72",
      "open": "15.18",
      "high": "15.46",
      "low": "14.46",
      "close": "14.76",
      "average": "15.0551",
      "volume": "98629",
      "turnover": "1484889.36",
      "trades": "205"
    },
    {
      "date": "2025-10-09",
      "bid": "14.42",
      "ask": "15.00",
      "open": "14.76",
      "high": "15.04",
      "low": "14.34",
      "close": "14.90",
      "average": "14.7044",
      "volume": "199006",
      "turnover": "2926273.56",
      "trades": "200"
    },
    {
      "date": "2025-10-10",
      "bid": "15.66",
      "ask": "15.94",
      "open": "14.88",
      "high": "16.12",
      "low": "14.76",
      "close": "16.04",
      "average": "15.6505",
      "volume": "468565",
      "turnover": "7331289.72",
      "trades": "421"
    },
    {
      "date": "2025-10-13",
      "bid": "17.04",
      "ask": "17.20",
      "open": "16.04",
      "high": "17.34",
      "low": "16.04",
      "close": "17.12",
      "average": "16.9486",
      "volume": "1131342",
      "turnover": "19179168.25",
      "trades": "805"
    },
    {
      "date": "2025-10-14",
      "bid": "16.78",
      "ask": "17.08",
      "open": "17.16",
      "high": "17.32",
      "low": "16.76",
      "close": "16.94",
      "average": "16.9992",
      "volume": "162033",
      "turnover": "2754736",
      "trades": "236"
    },
    {
      "date": "2025-10-15",
      "bid": "18.00",
      "ask": "18.06",
      "open": "16.78",
      "high": "18.12",
      "low": "16.64",
      "close": "18.04",
      "average": "17.6128",
      "volume": "501355",
      "turnover": "8834370.11",
      "trades": "428"
    },
    {
      "date": "2025-10-16",
      "bid": "18.10",
      "ask": "18.22",
      "open": "18.00",
      "high": "18.80",
      "low": "17.30",
      "close": "18.20",
      "average": "18.1429",
      "volume": "1130710",
      "turnover": "20515122.32",
      "trades": "1302"
    },
    {
      "date": "2025-10-17",
      "bid": "17.68",
      "ask": "17.88",
      "open": "18.00",
      "high": "18.56",
      "low": "17.36",
      "close": "17.74",
      "average": "18.2197",
      "volume": "615672",
      "turnover": "11214566.44",
      "trades": "668"
    },
    {
      "date": "2025-10-20",
      "bid": "17.28",
      "ask": "17.56",
      "open": "17.92",
      "high": "18.62",
      "low": "17.10",
      "close": "17.42",
      "average": "17.7887",
      "volume": "212204",
      "turnover": "3781656.01",
      "trades": "402"
    },
    {
      "date": "2025-10-21",
      "bid": "18.04",
      "ask": "18.28",
      "open": "17.32",
      "high": "18.34",
      "low": "17.12",
      "close": "18.26",
      "average": "17.9375",
      "volume": "598710",
      "turnover": "10728469.67",
      "trades": "716"
    },
    {
      "date": "2025-10-22",
      "bid": "17.72",
      "ask": "18.12",
      "open": "18.28",
      "high": "18.28",
      "low": "17.22",
      "close": "17.84",
      "average": "17.8126",
      "volume": "496966",
      "turnover": "8856989.48",
      "trades": "514"
    },
    {
      "date": "2025-10-23",
      "bid": "17.26",
      "ask": "17.52",
      "open": "17.72",
      "high": "17.98",
      "low": "17.12",
      "close": "17.36",
      "average": "17.4239",
      "volume": "94547",
      "turnover": "1647306.82",
      "trades": "236"
    },
    {
      "date": "2025-10-24",
      "bid": "17.56",
      "ask": "17.86",
      "open": "17.42",
      "high": "18.00",
      "low": "17.04",
      "close": "17.60",
      "average": "17.6472",
      "volume": "183235",
      "turnover": "3233579.64",
      "trades": "235"
    },
    {
      "date": "2025-10-27",
      "bid": "18.80",
      "ask": "18.90",
      "open": "17.84",
      "high": "19.16",
      "low": "17.84",
      "close": "18.78",
      "average": "18.6314",
      "volume": "836658",
      "turnover": "15586678.51",
      "trades": "969"
    },
    {
      "date": "2025-10-28",
      "bid": "18.34",
      "ask": "18.48",
      "open": "18.90",
      "high": "19.10",
      "low": "18.28",
      "close": "18.34",
      "average": "18.719",
      "volume": "440512",
      "turnover": "8241961.82",
      "trades": "517"
    },
    {
      "date": "2025-10-29",
      "bid": "16.80",
      "ask": "16.96",
      "open": "18.32",
      "high": "18.32",
      "low": "16.82",
      "close": "16.94",
      "average": "17.5482",
      "volume": "442443",
      "turnover": "7759102.8",
      "trades": "648"
    },
    {
      "date": "2025-10-30",
      "bid": "16.16",
      "ask": "16.18",
      "open": "16.96",
      "high": "17.10",
      "low": "16.00",
      "close": "16.24",
      "average": "16.3462",
      "volume": "399958",
      "turnover": "6537807.96",
      "trades": "554"
    },
    {
      "date": "2025-10-31",
      "bid": "16.98",
      "ask": "17.06",
      "open": "16.20",
      "high": "17.36",
      "low": "16.20",
      "close": "17.00",
      "average": "16.8612",
      "volume": "320404",
      "turnover": "5391266.96",
      "trades": "319"
    },
    {
      "date": "2025-11-03",
      "bid": "16.32",
      "ask": "16.50",
      "open": "17.02",
      "high": "17.10",
      "low": "16.28",
      "close": "16.34",
      "average": "16.6519",
      "volume": "145998",
      "turnover": "2431043.33",
      "trades": "162"
    },
    {
      "date": "2025-11-04",
      "bid": "16.16",
      "ask": "16.44",
      "open": "16.32",
      "high": "16.50",
      "low": "16.14",
      "close": "16.22",
      "average": "16.303",
      "volume": "122250",
      "turnover": "1993086.33",
      "trades": "169"
    },
    {
      "date": "2025-11-05",
      "bid": "16.36",
      "ask": "16.62",
      "open": "15.80",
      "high": "16.80",
      "low": "15.80",
      "close": "16.42",
      "average": "16.429",
      "volume": "104495",
      "turnover": "1716745.86",
      "trades": "194"
    },
    {
      "date": "2025-11-06",
      "bid": "16.22",
      "ask": "16.36",
      "open": "16.44",
      "high": "16.60",
      "low": "16.00",
      "close": "16.34",
      "average": "16.2514",
      "volume": "143867",
      "turnover": "2338051.58",
      "trades": "173"
    },
    {
      "date": "2025-11-07",
      "bid": "15.62",
      "ask": "15.78",
      "open": "16.30",
      "high": "16.32",
      "low": "15.60",
      "close": "15.72",
      "average": "15.8732",
      "volume": "200070",
      "turnover": "3176208.89",
      "trades": "300"
    },
    {
      "date": "2025-11-10",
      "bid": "15.20",
      "ask": "15.44",
      "open": "15.80",
      "high": "16.14",
      "low": "15.12",
      "close": "15.22",
      "average": "15.4378",
      "volume": "168024",
      "turnover": "2596299.73",
      "trades": "258"
    },
    {
      "date": "2025-11-11",
      "bid": "12.06",
      "ask": "12.46",
      "open": "13.74",
      "high": "13.74",
      "low": "10.86",
      "close": "12.50",
      "average": "11.9539",
      "volume": "3945787",
      "turnover": "47149361.93",
      "trades": "2391"
    },
    {
      "date": "2025-11-12",
      "bid": "13.00",
      "ask": "13.34",
      "open": "12.48",
      "high": "13.76",
      "low": "12.18",
      "close": "13.24",
      "average": "13.0262",
      "volume": "1703261",
      "turnover": "22186959.62",
      "trades": "779"
    },
    {
      "date": "2025-11-13",
      "bid": "13.10",
      "ask": "13.34",
      "open": "13.24",
      "high": "13.66",
      "low": "13.04",
      "close": "13.10",
      "average": "13.2103",
      "volume": "458131",
      "turnover": "6049923.34",
      "trades": "344"
    },
    {
      "date": "2025-11-14",
      "bid": "12.54",
      "ask": "12.78",
      "open": "13.10",
      "high": "13.22",
      "low": "12.46",
      "close": "12.60",
      "average": "12.7789",
      "volume": "446438",
      "turnover": "5701698.48",
      "trades": "570"
    },
    {
      "date": "2025-11-17",
      "bid": "11.88",
      "ask": "12.00",
      "open": "12.52",
      "high": "12.84",
      "low": "11.88",
      "close": "11.92",
      "average": "12.1335",
      "volume": "478304",
      "turnover": "5803499.5",
      "trades": "397"
    },
    {
      "date": "2025-11-18",
      "bid": "11.62",
      "ask": "11.74",
      "open": "11.92",
      "high": "11.96",
      "low": "11.58",
      "close": "11.62",
      "average": "11.7537",
      "volume": "184076",
      "turnover": "2163578.88",
      "trades": "191"
    },
    {
      "date": "2025-11-19",
      "bid": "12.40",
      "ask": "12.62",
      "open": "12.36",
      "high": "12.62",
      "low": "11.62",
      "close": "12.50",
      "average": "12.3136",
      "volume": "289741",
      "turnover": "3569638.14",
      "trades": "288"
    },
    {
      "date": "2025-11-20",
      "bid": "12.40",
      "ask": "12.60",
      "open": "13.02",
      "high": "13.26",
      "low": "12.48",
      "close": "12.50",
      "average": "12.8274",
      "volume": "402120",
      "turnover": "5157990.44",
      "trades": "421"
    },
    {
      "date": "2025-11-21",
      "bid": "13.60",
      "ask": "13.88",
      "open": "13.04",
      "high": "13.90",
      "low": "12.94",
      "close": "13.68",
      "average": "13.4924",
      "volume": "746612",
      "turnover": "10060387.31",
      "trades": "610"
    },
    {
      "date": "2025-11-24",
      "bid": "13.54",
      "ask": "13.76",
      "open": "14.00",
      "high": "14.18",
      "low": "13.26",
      "close": "13.64",
      "average": "13.7805",
      "volume": "375773",
      "turnover": "5178386.26",
      "trades": "352"
    },
    {
      "date": "2025-11-25",
      "bid": "13.12",
      "ask": "13.30",
      "open": "13.52",
      "high": "13.54",
      "low": "12.96",
      "close": "13.30",
      "average": "13.2146",
      "volume": "396146",
      "turnover": "5236721.59",
      "trades": "502"
    },
    {
      "date": "2025-11-26",
      "bid": "13.60",
      "ask": "13.76",
      "open": "13.12",
      "high": "13.76",
      "low": "13.00",
      "close": "13.64",
      "average": "13.2804",
      "volume": "263470",
      "turnover": "3498953.48",
      "trades": "225"
    },
    {
      "date": "2025-11-27",
      "bid": "13.52",
      "ask": "13.88",
      "open": "13.76",
      "high": "14.14",
      "low": "13.28",
      "close": "13.84",
      "average": "13.7371",
      "volume": "432273",
      "turnover": "5938183.86",
      "trades": "322"
    },
    {
      "date": "2025-11-28",
      "bid": "13.80",
      "ask": "13.98",
      "open": "14.00",
      "high": "14.36",
      "low": "13.28",
      "close": "13.28",
      "average": "13.6164",
      "volume": "436990",
      "turnover": "5950246.8",
      "trades": "316"
    },
    {
      "date": "2025-12-01",
      "bid": "13.56",
      "ask": "13.68",
      "open": "13.46",
      "high": "13.70",
      "low": "13.20",
      "close": "13.64",
      "average": "13.4623",
      "volume": "221710",
      "turnover": "2984600.38",
      "trades": "217"
    },
    {
      "date": "2025-12-02",
      "bid": "13.56",
      "ask": "13.62",
      "open": "13.70",
      "high": "13.96",
      "low": "13.42",
      "close": "13.54",
      "average": "13.5984",
      "volume": "184636",
      "turnover": "2510757.31",
      "trades": "211"
    },
    {
      "date": "2025-12-03",
      "bid": "13.28",
      "ask": "13.30",
      "open": "13.24",
      "high": "13.72",
      "low": "13.14",
      "close": "13.18",
      "average": "13.332",
      "volume": "82437",
      "turnover": "1099075.6",
      "trades": "132"
    },
    {
      "date": "2025-12-04",
      "bid": "13.34",
      "ask": "13.46",
      "open": "13.40",
      "high": "13.50",
      "low": "13.18",
      "close": "13.40",
      "average": "13.3309",
      "volume": "176571",
      "turnover": "2353849.46",
      "trades": "191"
    },
    {
      "date": "2025-12-05",
      "bid": "13.80",
      "ask": "13.88",
      "open": "13.46",
      "high": "14.06",
      "low": "13.28",
      "close": "13.82",
      "average": "13.7476",
      "volume": "211729",
      "turnover": "2911334.66",
      "trades": "232"
    },
    {
      "date": "2025-12-08",
      "bid": "13.18",
      "ask": "13.34",
      "open": "13.50",
      "high": "13.94",
      "low": "13.08",
      "close": "13.16",
      "average": "13.3431",
      "volume": "200140",
      "turnover": "2670544.81",
      "trades": "219"
    },
    {
      "date": "2025-12-09",
      "bid": "13.10",
      "ask": "13.50",
      "open": "13.18",
      "high": "13.50",
      "low": "13.06",
      "close": "13.40",
      "average": "13.3209",
      "volume": "165714",
      "turnover": "2207805.16",
      "trades": "166"
    },
    {
      "date": "2025-12-10",
      "bid": "13.06",
      "ask": "13.34",
      "open": "13.40",
      "high": "13.54",
      "low": "13.14",
      "close": "13.18",
      "average": "13.3548",
      "volume": "73128",
      "turnover": "976237.3",
      "trades": "105"
    },
    {
      "date": "2025-12-11",
      "bid": "13.16",
      "ask": "13.28",
      "open": "13.34",
      "high": "13.42",
      "low": "13.02",
      "close": "13.26",
      "average": "13.2245",
      "volume": "93734",
      "turnover": "1239682.88",
      "trades": "146"
    },
    {
      "date": "2025-12-12",
      "bid": "13.06",
      "ask": "13.16",
      "open": "13.16",
      "high": "13.40",
      "low": "12.94",
      "close": "13.06",
      "average": "13.1459",
      "volume": "416146",
      "turnover": "5470760.98",
      "trades": "389"
    },
    {
      "date": "2025-12-15",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.04",
      "high": "13.30",
      "low": "12.92",
      "close": "13.30",
      "average": "13.1553",
      "volume": "85054",
      "turnover": "1118787.89",
      "trades": "120"
    },
    {
      "date": "2025-12-16",
      "bid": "13.02",
      "ask": "13.32",
      "open": "12.72",
      "high": "13.46",
      "low": "12.72",
      "close": "13.34",
      "average": "13.3236",
      "volume": "137069",
      "turnover": "1826253.74",
      "trades": "148"
    },
    {
      "date": "2025-12-17",
      "bid": "13.34",
      "ask": "13.48",
      "open": "12.60",
      "high": "13.50",
      "low": "12.60",
      "close": "13.32",
      "average": "13.1391",
      "volume": "242020",
      "turnover": "3179924.08",
      "trades": "216"
    },
    {
      "date": "2025-12-18",
      "bid": "13.42",
      "ask": "13.62",
      "open": "13.40",
      "high": "13.62",
      "low": "13.14",
      "close": "13.52",
      "average": "13.3759",
      "volume": "96533",
      "turnover": "1291221.01",
      "trades": "167"
    },
    {
      "date": "2025-12-19",
      "bid": "13.66",
      "ask": "13.74",
      "open": "13.42",
      "high": "13.94",
      "low": "13.38",
      "close": "13.70",
      "average": "13.7373",
      "volume": "95092",
      "turnover": "1306308.46",
      "trades": "165"
    },
    {
      "date": "2025-12-22",
      "bid": "13.56",
      "ask": "13.70",
      "open": "13.30",
      "high": "13.92",
      "low": "13.22",
      "close": "13.64",
      "average": "13.5713",
      "volume": "167060",
      "turnover": "2267224.22",
      "trades": "209"
    },
    {
      "date": "2025-12-23",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.74",
      "high": "13.80",
      "low": "13.30",
      "close": "13.80",
      "average": "13.6131",
      "volume": "204992",
      "turnover": "2790723.69",
      "trades": "190"
    },
    {
      "date": "2025-12-29",
      "bid": "13.48",
      "ask": "13.58",
      "open": "13.60",
      "high": "13.62",
      "low": "13.30",
      "close": "13.46",
      "average": "13.4475",
      "volume": "91123",
      "turnover": "1225569.67",
      "trades": "149"
    },
    {
      "date": "2025-12-30",
      "bid": "13.60",
      "ask": "13.66",
      "open": "12.96",
      "high": "13.66",
      "low": "12.96",
      "close": "13.54",
      "average": "13.4848",
      "volume": "52078",
      "turnover": "702465.8",
      "trades": "100"
    },
    {
      "date": "2026-01-02",
      "bid": "13.16",
      "ask": "13.38",
      "open": "13.52",
      "high": "13.66",
      "low": "13.12",
      "close": "13.12",
      "average": "13.3698",
      "volume": "119173",
      "turnover": "1593362.19",
      "trades": "173"
    },
    {
      "date": "2026-01-05",
      "bid": "12.84",
      "ask": "12.98",
      "open": "13.14",
      "high": "13.28",
      "low": "12.74",
      "close": "12.74",
      "average": "12.982",
      "volume": "60021",
      "turnover": "779191.36",
      "trades": "81"
    },
    {
      "date": "2026-01-07",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.76",
      "high": "13.04",
      "low": "12.72",
      "close": "12.84",
      "average": "12.8626",
      "volume": "164224",
      "turnover": "2112350.54",
      "trades": "188"
    },
    {
      "date": "2026-01-08",
      "bid": "12.76",
      "ask": "12.84",
      "open": "12.48",
      "high": "12.82",
      "low": "12.48",
      "close": "12.76",
      "average": "12.6995",
      "volume": "51939",
      "turnover": "659621.51",
      "trades": "109"
    },
    {
      "date": "2026-01-09",
      "bid": "12.88",
      "ask": "13.00",
      "open": "12.76",
      "high": "13.16",
      "low": "12.64",
      "close": "12.90",
      "average": "12.9781",
      "volume": "162569",
      "turnover": "2110075.36",
      "trades": "169"
    },
    {
      "date": "2026-01-12",
      "bid": "13.50",
      "ask": "13.56",
      "open": "13.14",
      "high": "13.62",
      "low": "13.00",
      "close": "13.52",
      "average": "13.4502",
      "volume": "193773",
      "turnover": "2607376.72",
      "trades": "256"
    },
    {
      "date": "2026-01-13",
      "bid": "14.04",
      "ask": "14.16",
      "open": "13.58",
      "high": "14.18",
      "low": "13.26",
      "close": "14.06",
      "average": "13.9642",
      "volume": "196128",
      "turnover": "2737894.25",
      "trades": "182"
    },
    {
      "date": "2026-01-14",
      "bid": "13.50",
      "ask": "13.62",
      "open": "14.04",
      "high": "14.04",
      "low": "13.42",
      "close": "13.52",
      "average": "13.6201",
      "volume": "82876",
      "turnover": "1128800.87",
      "trades": "131"
    },
    {
      "date": "2026-01-15",
      "bid": "13.54",
      "ask": "13.68",
      "open": "13.52",
      "high": "13.80",
      "low": "13.20",
      "close": "13.56",
      "average": "13.4871",
      "volume": "150846",
      "turnover": "2034480.1",
      "trades": "233"
    },
    {
      "date": "2026-01-16",
      "bid": "13.42",
      "ask": "13.48",
      "open": "13.58",
      "high": "13.62",
      "low": "13.32",
      "close": "13.36",
      "average": "13.4321",
      "volume": "41424",
      "turnover": "556409.54",
      "trades": "110"
    },
    {
      "date": "2026-01-19",
      "bid": "13.10",
      "ask": "13.32",
      "open": "13.42",
      "high": "13.42",
      "low": "12.88",
      "close": "13.12",
      "average": "13.0811",
      "volume": "91021",
      "turnover": "1190654.3",
      "trades": "127"
    },
    {
      "date": "2026-01-20",
      "bid": "13.00",
      "ask": "13.16",
      "open": "13.28",
      "high": "13.28",
      "low": "12.88",
      "close": "13.02",
      "average": "13.0162",
      "volume": "49631",
      "turnover": "646004.96",
      "trades": "121"
    },
    {
      "date": "2026-01-21",
      "bid": "12.76",
      "ask": "12.90",
      "open": "13.00",
      "high": "13.06",
      "low": "12.58",
      "close": "12.76",
      "average": "12.7539",
      "volume": "162797",
      "turnover": "2076293.58",
      "trades": "226"
    },
    {
      "date": "2026-01-22",
      "bid": "12.74",
      "ask": "12.86",
      "open": "12.78",
      "high": "13.02",
      "low": "12.68",
      "close": "12.78",
      "average": "12.7842",
      "volume": "101885",
      "turnover": "1302522.1",
      "trades": "194"
    },
    {
      "date": "2026-01-23",
      "bid": "12.84",
      "ask": "12.98",
      "open": "12.74",
      "high": "13.00",
      "low": "12.40",
      "close": "12.88",
      "average": "12.7528",
      "volume": "341076",
      "turnover": "4349430.28",
      "trades": "382"
    },
    {
      "date": "2026-01-26",
      "bid": "12.74",
      "ask": "12.84",
      "open": "12.84",
      "high": "12.98",
      "low": "12.54",
      "close": "12.70",
      "average": "12.6957",
      "volume": "128934",
      "turnover": "1636907.46",
      "trades": "147"
    },
    {
      "date": "2026-01-27",
      "bid": "12.66",
      "ask": "12.88",
      "open": "12.70",
      "high": "12.90",
      "low": "12.60",
      "close": "12.74",
      "average": "12.7729",
      "volume": "102734",
      "turnover": "1312213.18",
      "trades": "140"
    },
    {
      "date": "2026-01-28",
      "bid": "12.64",
      "ask": "12.76",
      "open": "12.88",
      "high": "12.88",
      "low": "12.50",
      "close": "12.66",
      "average": "12.6033",
      "volume": "93269",
      "turnover": "1175501.74",
      "trades": "109"
    },
    {
      "date": "2026-01-29",
      "bid": "12.32",
      "ask": "12.40",
      "open": "12.66",
      "high": "12.78",
      "low": "12.22",
      "close": "12.28",
      "average": "12.3693",
      "volume": "121525",
      "turnover": "1503174.64",
      "trades": "185"
    },
    {
      "date": "2026-01-30",
      "bid": "12.28",
      "ask": "12.36",
      "open": "12.40",
      "high": "12.60",
      "low": "12.28",
      "close": "12.28",
      "average": "12.3486",
      "volume": "60733",
      "turnover": "749965.94",
      "trades": "117"
    },
    {
      "date": "2026-02-02",
      "bid": "11.96",
      "ask": "12.28",
      "open": "12.20",
      "high": "12.32",
      "low": "11.78",
      "close": "12.24",
      "average": "12.0427",
      "volume": "129723",
      "turnover": "1562213.77",
      "trades": "197"
    },
    {
      "date": "2026-02-03",
      "bid": "11.84",
      "ask": "12.00",
      "open": "12.24",
      "high": "12.24",
      "low": "11.74",
      "close": "11.92",
      "average": "11.928",
      "volume": "118768",
      "turnover": "1416659.82",
      "trades": "150"
    },
    {
      "date": "2026-02-04",
      "bid": "11.68",
      "ask": "11.78",
      "open": "11.88",
      "high": "11.88",
      "low": "11.44",
      "close": "11.66",
      "average": "11.6007",
      "volume": "187927",
      "turnover": "2180077.92",
      "trades": "174"
    },
    {
      "date": "2026-02-05",
      "bid": "11.10",
      "ask": "11.40",
      "open": "11.54",
      "high": "11.64",
      "low": "11.10",
      "close": "11.10",
      "average": "11.2683",
      "volume": "137102",
      "turnover": "1544903.98",
      "trades": "154"
    },
    {
      "date": "2026-02-06",
      "bid": "11.74",
      "ask": "11.94",
      "open": "11.08",
      "high": "12.04",
      "low": "11.06",
      "close": "11.88",
      "average": "11.5954",
      "volume": "286015",
      "turnover": "3316440.54",
      "trades": "351"
    },
    {
      "date": "2026-02-09",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.52",
      "high": "12.60",
      "low": "12.10",
      "close": "12.42",
      "average": "12.3525",
      "volume": "277895",
      "turnover": "3432716.14",
      "trades": "345"
    },
    {
      "date": "2026-02-10",
      "bid": "12.14",
      "ask": "12.28",
      "open": "12.52",
      "high": "12.74",
      "low": "12.14",
      "close": "12.36",
      "average": "12.3633",
      "volume": "89582",
      "turnover": "1107545.98",
      "trades": "219"
    },
    {
      "date": "2026-02-11",
      "bid": "11.82",
      "ask": "12.02",
      "open": "12.62",
      "high": "12.62",
      "low": "11.80",
      "close": "11.84",
      "average": "11.9819",
      "volume": "128698",
      "turnover": "1542057.86",
      "trades": "182"
    },
    {
      "date": "2026-02-12",
      "bid": "11.38",
      "ask": "11.58",
      "open": "12.04",
      "high": "12.26",
      "low": "11.38",
      "close": "11.44",
      "average": "11.6641",
      "volume": "81008",
      "turnover": "944911.72",
      "trades": "160"
    },
    {
      "date": "2026-02-13",
      "bid": "11.50",
      "ask": "11.58",
      "open": "11.42",
      "high": "11.70",
      "low": "11.08",
      "close": "11.50",
      "average": "11.3598",
      "volume": "207326",
      "turnover": "2355208.16",
      "trades": "249"
    },
    {
      "date": "2026-02-16",
      "bid": "11.16",
      "ask": "11.28",
      "open": "11.50",
      "high": "11.74",
      "low": "11.16",
      "close": "11.16",
      "average": "11.3246",
      "volume": "96625",
      "turnover": "1094642.8",
      "trades": "121"
    },
    {
      "date": "2026-02-17",
      "bid": "13.88",
      "ask": "14.10",
      "open": "11.28",
      "high": "14.16",
      "low": "10.62",
      "close": "14.10",
      "average": "13.1242",
      "volume": "1542324",
      "turnover": "20232026.86",
      "trades": "1036"
    },
    {
      "date": "2026-02-18",
      "bid": "15.52",
      "ask": "15.70",
      "open": "14.10",
      "high": "15.74",
      "low": "13.90",
      "close": "15.70",
      "average": "15.1035",
      "volume": "610697",
      "turnover": "9226253.5",
      "trades": "745"
    },
    {
      "date": "2026-02-19",
      "bid": "15.66",
      "ask": "15.88",
      "open": "15.52",
      "high": "15.96",
      "low": "14.68",
      "close": "15.84",
      "average": "15.4635",
      "volume": "260213",
      "turnover": "4024447.84",
      "trades": "354"
    },
    {
      "date": "2026-02-20",
      "bid": "15.08",
      "ask": "15.26",
      "open": "15.86",
      "high": "16.34",
      "low": "14.92",
      "close": "15.10",
      "average": "15.4059",
      "volume": "215287",
      "turnover": "3316712.16",
      "trades": "348"
    },
    {
      "date": "2026-02-23",
      "bid": "15.72",
      "ask": "15.80",
      "open": "15.12",
      "high": "15.78",
      "low": "14.90",
      "close": "15.72",
      "average": "15.362",
      "volume": "769726",
      "turnover": "11824341.81",
      "trades": "363"
    },
    {
      "date": "2026-02-24",
      "bid": "15.40",
      "ask": "15.56",
      "open": "15.48",
      "high": "15.84",
      "low": "15.30",
      "close": "15.56",
      "average": "15.5979",
      "volume": "137285",
      "turnover": "2141351.27",
      "trades": "277"
    },
    {
      "date": "2026-02-25",
      "bid": "16.02",
      "ask": "16.06",
      "open": "15.82",
      "high": "16.18",
      "low": "15.64",
      "close": "16.06",
      "average": "15.9498",
      "volume": "223406",
      "turnover": "3563275.66",
      "trades": "244"
    },
    {
      "date": "2026-02-26",
      "bid": "15.50",
      "ask": "15.70",
      "open": "16.06",
      "high": "16.24",
      "low": "15.48",
      "close": "15.58",
      "average": "15.9102",
      "volume": "130682",
      "turnover": "2079018.44",
      "trades": "222"
    },
    {
      "date": "2026-02-27",
      "bid": "15.44",
      "ask": "15.50",
      "open": "15.70",
      "high": "16.12",
      "low": "15.22",
      "close": "15.44",
      "average": "15.6931",
      "volume": "341753",
      "turnover": "5364047.34",
      "trades": "447"
    },
    {
      "date": "2026-03-02",
      "bid": "15.64",
      "ask": "15.70",
      "open": "15.50",
      "high": "16.08",
      "low": "15.30",
      "close": "15.74",
      "average": "15.7362",
      "volume": "207669",
      "turnover": "3265587.06",
      "trades": "295"
    },
    {
      "date": "2026-03-03",
      "bid": "14.90",
      "ask": "14.98",
      "open": "15.64",
      "high": "15.64",
      "low": "14.80",
      "close": "14.98",
      "average": "15.1069",
      "volume": "144067",
      "turnover": "2176408.46",
      "trades": "262"
    },
    {
      "date": "2026-03-04",
      "bid": "15.10",
      "ask": "15.38",
      "open": "15.00",
      "high": "15.38",
      "low": "14.54",
      "close": "15.12",
      "average": "14.8946",
      "volume": "175971",
      "turnover": "2621025.68",
      "trades": "217"
    },
    {
      "date": "2026-03-05",
      "bid": "15.52",
      "ask": "15.62",
      "open": "15.18",
      "high": "15.80",
      "low": "15.02",
      "close": "15.52",
      "average": "15.3657",
      "volume": "156494",
      "turnover": "2405593",
      "trades": "256"
    },
    {
      "date": "2026-03-06",
      "bid": "15.02",
      "ask": "15.08",
      "open": "15.66",
      "high": "15.66",
      "low": "14.66",
      "close": "15.10",
      "average": "15.048",
      "volume": "406024",
      "turnover": "6110809.06",
      "trades": "584"
    },
    {
      "date": "2026-03-09",
      "bid": "15.24",
      "ask": "15.44",
      "open": "15.00",
      "high": "15.52",
      "low": "14.46",
      "close": "15.30",
      "average": "15.0329",
      "volume": "232348",
      "turnover": "3492472.06",
      "trades": "337"
    },
    {
      "date": "2026-03-10",
      "bid": "15.82",
      "ask": "15.90",
      "open": "15.22",
      "high": "15.90",
      "low": "15.22",
      "close": "15.80",
      "average": "15.7016",
      "volume": "218120",
      "turnover": "3436113.67",
      "trades": "216"
    },
    {
      "date": "2026-03-11",
      "bid": "15.94",
      "ask": "15.98",
      "open": "15.90",
      "high": "16.28",
      "low": "15.72",
      "close": "15.94",
      "average": "16.0813",
      "volume": "229383",
      "turnover": "3684954.41",
      "trades": "342"
    },
    {
      "date": "2026-03-12",
      "bid": "15.54",
      "ask": "15.62",
      "open": "16.22",
      "high": "16.88",
      "low": "15.46",
      "close": "15.50",
      "average": "16.0429",
      "volume": "302228",
      "turnover": "4836519.74",
      "trades": "403"
    },
    {
      "date": "2026-03-13",
      "bid": "15.30",
      "ask": "15.40",
      "open": "15.74",
      "high": "15.74",
      "low": "15.20",
      "close": "15.20",
      "average": "15.3774",
      "volume": "176344",
      "turnover": "2711711.96",
      "trades": "268"
    },
    {
      "date": "2026-03-16",
      "bid": "14.68",
      "ask": "14.76",
      "open": "15.18",
      "high": "15.54",
      "low": "14.68",
      "close": "14.68",
      "average": "15.0543",
      "volume": "169941",
      "turnover": "2558351.7",
      "trades": "283"
    },
    {
      "date": "2026-03-17",
      "bid": "14.52",
      "ask": "14.70",
      "open": "14.76",
      "high": "14.92",
      "low": "14.40",
      "close": "14.60",
      "average": "14.5865",
      "volume": "167463",
      "turnover": "2442707.1",
      "trades": "330"
    },
    {
      "date": "2026-03-18",
      "bid": "14.80",
      "ask": "14.92",
      "open": "14.84",
      "high": "14.98",
      "low": "14.64",
      "close": "14.76",
      "average": "14.8089",
      "volume": "80574",
      "turnover": "1193231.72",
      "trades": "143"
    },
    {
      "date": "2026-03-19",
      "bid": "14.38",
      "ask": "14.48",
      "open": "14.80",
      "high": "14.80",
      "low": "14.30",
      "close": "14.34",
      "average": "14.4886",
      "volume": "91062",
      "turnover": "1319362.02",
      "trades": "148"
    },
    {
      "date": "2026-03-20",
      "bid": "14.68",
      "ask": "14.78",
      "open": "14.38",
      "high": "14.80",
      "low": "14.28",
      "close": "14.64",
      "average": "14.5594",
      "volume": "183306",
      "turnover": "2669752.87",
      "trades": "267"
    },
    {
      "date": "2026-03-23",
      "bid": "14.72",
      "ask": "14.88",
      "open": "14.32",
      "high": "15.02",
      "low": "14.24",
      "close": "14.70",
      "average": "14.7186",
      "volume": "448924",
      "turnover": "6605834.55",
      "trades": "570"
    },
    {
      "date": "2026-03-24",
      "bid": "14.76",
      "ask": "14.88",
      "open": "14.84",
      "high": "14.98",
      "low": "14.50",
      "close": "14.76",
      "average": "14.6995",
      "volume": "86772",
      "turnover": "1275501.65",
      "trades": "107"
    },
    {
      "date": "2026-03-25",
      "bid": "15.00",
      "ask": "15.14",
      "open": "15.48",
      "high": "15.48",
      "low": "14.94",
      "close": "15.14",
      "average": "15.0636",
      "volume": "144918",
      "turnover": "2182736.49",
      "trades": "271"
    },
    {
      "date": "2026-03-26",
      "bid": "15.94",
      "ask": "16.00",
      "open": "15.28",
      "high": "16.02",
      "low": "15.20",
      "close": "15.94",
      "average": "15.5907",
      "volume": "263647",
      "turnover": "4094781.53",
      "trades": "256"
    },
    {
      "date": "2026-03-27",
      "bid": "15.82",
      "ask": "16.08",
      "open": "16.00",
      "high": "16.16",
      "low": "15.50",
      "close": "15.90",
      "average": "15.9196",
      "volume": "238657",
      "turnover": "3800010.19",
      "trades": "339"
    },
    {
      "date": "2026-03-30",
      "bid": "15.96",
      "ask": "16.04",
      "open": "15.98",
      "high": "16.20",
      "low": "15.68",
      "close": "15.92",
      "average": "15.975",
      "volume": "46473",
      "turnover": "742267.94",
      "trades": "134"
    },
    {
      "date": "2026-03-31",
      "bid": "16.74",
      "ask": "16.82",
      "open": "15.86",
      "high": "17.18",
      "low": "15.82",
      "close": "16.72",
      "average": "16.4913",
      "volume": "227034",
      "turnover": "3742792.24",
      "trades": "333"
    },
    {
      "date": "2026-04-01",
      "bid": "16.70",
      "ask": "16.88",
      "open": "16.82",
      "high": "17.26",
      "low": "16.64",
      "close": "16.68",
      "average": "16.8552",
      "volume": "155844",
      "turnover": "2627027.12",
      "trades": "295"
    },
    {
      "date": "2026-04-02",
      "bid": "16.20",
      "ask": "16.34",
      "open": "16.52",
      "high": "16.68",
      "low": "16.20",
      "close": "16.34",
      "average": "16.4128",
      "volume": "46668",
      "turnover": "765950.46",
      "trades": "78"
    },
    {
      "date": "2026-04-07",
      "bid": "16.08",
      "ask": "16.24",
      "open": "16.18",
      "high": "17.00",
      "low": "16.08",
      "close": "16.08",
      "average": "16.6609",
      "volume": "173085",
      "turnover": "2883757.26",
      "trades": "312"
    },
    {
      "date": "2026-04-08",
      "bid": "16.20",
      "ask": "16.34",
      "open": "16.20",
      "high": "16.70",
      "low": "16.06",
      "close": "16.20",
      "average": "16.3246",
      "volume": "115772",
      "turnover": "1889926.28",
      "trades": "206"
    },
    {
      "date": "2026-04-09",
      "bid": "16.40",
      "ask": "16.52",
      "open": "16.36",
      "high": "16.90",
      "low": "16.16",
      "close": "16.38",
      "average": "16.5551",
      "volume": "181646",
      "turnover": "3007765.09",
      "trades": "342"
    },
    {
      "date": "2026-04-10",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.54",
      "high": "16.76",
      "low": "16.00",
      "close": "16.30",
      "average": "16.4034",
      "volume": "86000",
      "turnover": "1411570.17",
      "trades": "216"
    },
    {
      "date": "2026-04-13",
      "bid": "17.30",
      "ask": "17.40",
      "open": "16.22",
      "high": "17.56",
      "low": "16.20",
      "close": "17.30",
      "average": "17.1186",
      "volume": "447181",
      "turnover": "7655212.43",
      "trades": "607"
    },
    {
      "date": "2026-04-14",
      "bid": "17.40",
      "ask": "17.48",
      "open": "17.40",
      "high": "17.68",
      "low": "17.10",
      "close": "17.34",
      "average": "17.3979",
      "volume": "171801",
      "turnover": "2987711.62",
      "trades": "253"
    },
    {
      "date": "2026-04-15",
      "bid": "16.64",
      "ask": "16.72",
      "open": "17.48",
      "high": "17.48",
      "low": "16.56",
      "close": "16.56",
      "average": "16.8963",
      "volume": "126315",
      "turnover": "2136807.06",
      "trades": "210"
    },
    {
      "date": "2026-04-16",
      "bid": "16.58",
      "ask": "16.68",
      "open": "16.62",
      "high": "16.68",
      "low": "16.44",
      "close": "16.64",
      "average": "16.5558",
      "volume": "119895",
      "turnover": "1985520.04",
      "trades": "208"
    },
    {
      "date": "2026-04-17",
      "bid": "16.40",
      "ask": "16.52",
      "open": "16.90",
      "high": "16.90",
      "low": "16.40",
      "close": "16.46",
      "average": "16.6865",
      "volume": "85771",
      "turnover": "1430964.79",
      "trades": "224"
    },
    {
      "date": "2026-04-20",
      "bid": "16.26",
      "ask": "16.44",
      "open": "16.48",
      "high": "16.54",
      "low": "15.92",
      "close": "16.50",
      "average": "16.251",
      "volume": "160848",
      "turnover": "2613934.98",
      "trades": "217"
    },
    {
      "date": "2026-04-21",
      "bid": "16.42",
      "ask": "16.58",
      "open": "16.36",
      "high": "16.64",
      "low": "16.20",
      "close": "16.44",
      "average": "16.3622",
      "volume": "120026",
      "turnover": "1963900.68",
      "trades": "179"
    },
    {
      "date": "2026-04-22",
      "bid": "16.40",
      "ask": "16.48",
      "open": "16.44",
      "high": "16.70",
      "low": "16.30",
      "close": "16.40",
      "average": "16.4377",
      "volume": "62918",
      "turnover": "1034855.42",
      "trades": "158"
    },
    {
      "date": "2026-04-23",
      "bid": "16.06",
      "ask": "16.26",
      "open": "16.38",
      "high": "16.38",
      "low": "16.02",
      "close": "16.10",
      "average": "16.1527",
      "volume": "87776",
      "turnover": "1417821.6",
      "trades": "173"
    },
    {
      "date": "2026-04-24",
      "bid": "15.92",
      "ask": "16.10",
      "open": "16.08",
      "high": "16.28",
      "low": "15.94",
      "close": "16.06",
      "average": "16.077",
      "volume": "59063",
      "turnover": "949556.1",
      "trades": "114"
    },
    {
      "date": "2026-04-27",
      "bid": "16.20",
      "ask": "16.26",
      "open": "16.04",
      "high": "16.30",
      "low": "15.86",
      "close": "16.26",
      "average": "16.1359",
      "volume": "165189",
      "turnover": "2665480.22",
      "trades": "186"
    },
    {
      "date": "2026-04-28",
      "bid": "16.62",
      "ask": "16.86",
      "open": "16.26",
      "high": "17.24",
      "low": "16.02",
      "close": "16.78",
      "average": "16.619",
      "volume": "282263",
      "turnover": "4691052.41",
      "trades": "310"
    },
    {
      "date": "2026-04-29",
      "bid": "16.40",
      "ask": "16.58",
      "open": "16.88",
      "high": "16.90",
      "low": "16.26",
      "close": "16.42",
      "average": "16.4907",
      "volume": "145042",
      "turnover": "2392436.7",
      "trades": "243"
    },
    {
      "date": "2026-04-30",
      "bid": "16.70",
      "ask": "16.88",
      "open": "16.60",
      "high": "17.06",
      "low": "16.50",
      "close": "16.68",
      "average": "16.7878",
      "volume": "133914",
      "turnover": "2247434.52",
      "trades": "304"
    },
    {
      "date": "2026-05-04",
      "bid": "17.94",
      "ask": "18.02",
      "open": "17.70",
      "high": "18.54",
      "low": "17.50",
      "close": "18.12",
      "average": "18.0536",
      "volume": "442661",
      "turnover": "7991497.94",
      "trades": "671"
    },
    {
      "date": "2026-05-05",
      "bid": "17.82",
      "ask": "18.00",
      "open": "18.10",
      "high": "18.12",
      "low": "17.50",
      "close": "17.84",
      "average": "17.844",
      "volume": "170123",
      "turnover": "3035163.46",
      "trades": "309"
    },
    {
      "date": "2026-05-06",
      "bid": "17.26",
      "ask": "17.32",
      "open": "17.88",
      "high": "18.02",
      "low": "17.20",
      "close": "17.24",
      "average": "17.4107",
      "volume": "244168",
      "turnover": "4252356.45",
      "trades": "477"
    },
    {
      "date": "2026-05-07",
      "bid": "19.42",
      "ask": "19.46",
      "open": "17.00",
      "high": "19.64",
      "low": "17.00",
      "close": "19.64",
      "average": "18.6448",
      "volume": "940385",
      "turnover": "17506436.48",
      "trades": "912"
    },
    {
      "date": "2026-05-08",
      "bid": "20.50",
      "ask": "20.70",
      "open": "19.50",
      "high": "20.80",
      "low": "19.18",
      "close": "20.80",
      "average": "20.2114",
      "volume": "527528",
      "turnover": "10662096.99",
      "trades": "1048"
    },
    {
      "date": "2026-05-11",
      "bid": "21.90",
      "ask": "22.25",
      "open": "21.15",
      "high": "22.25",
      "low": "21.15",
      "close": "22.05",
      "average": "21.9284",
      "volume": "545853",
      "turnover": "11964816.93",
      "trades": "967"
    },
    {
      "date": "2026-05-12",
      "bid": "20.55",
      "ask": "20.85",
      "open": "22.15",
      "high": "22.15",
      "low": "20.45",
      "close": "20.70",
      "average": "21.2424",
      "volume": "284673",
      "turnover": "6044551.75",
      "trades": "499"
    },
    {
      "date": "2026-05-13",
      "bid": "21.25",
      "ask": "21.40",
      "open": "21.45",
      "high": "22.00",
      "low": "21.05",
      "close": "21.50",
      "average": "21.3852",
      "volume": "245668",
      "turnover": "5253144.84",
      "trades": "468"
    },
    {
      "date": "2026-05-15",
      "bid": "20.40",
      "ask": "20.55",
      "open": "21.65",
      "high": "21.65",
      "low": "20.15",
      "close": "20.45",
      "average": "20.5319",
      "volume": "373795",
      "turnover": "7674490.95",
      "trades": "601"
    },
    {
      "date": "2026-05-18",
      "bid": "19.80",
      "ask": "19.92",
      "open": "20.50",
      "high": "20.60",
      "low": "19.54",
      "close": "19.94",
      "average": "19.94",
      "volume": "298093",
      "turnover": "5944038.95",
      "trades": "413"
    },
    {
      "date": "2026-05-19",
      "bid": "19.74",
      "ask": "19.82",
      "open": "19.78",
      "high": "20.25",
      "low": "19.64",
      "close": "19.72",
      "average": "19.8453",
      "volume": "200160",
      "turnover": "3972314.48",
      "trades": "368"
    },
    {
      "date": "2026-05-20",
      "bid": "20.00",
      "ask": "20.15",
      "open": "19.76",
      "high": "20.20",
      "low": "19.72",
      "close": "20.10",
      "average": "19.9883",
      "volume": "169047",
      "turnover": "3378985.48",
      "trades": "341"
    },
    {
      "date": "2026-05-21",
      "bid": "19.58",
      "ask": "19.72",
      "open": "20.10",
      "high": "20.10",
      "low": "19.34",
      "close": "19.60",
      "average": "19.651",
      "volume": "160443",
      "turnover": "3152966.33",
      "trades": "356"
    },
    {
      "date": "2026-05-22",
      "bid": "19.66",
      "ask": "19.80",
      "open": "19.62",
      "high": "20.05",
      "low": "19.50",
      "close": "19.70",
      "average": "19.7316",
      "volume": "139724",
      "turnover": "2756786.67",
      "trades": "316"
    },
    {
      "date": "2026-05-25",
      "bid": "20.75",
      "ask": "20.85",
      "open": "19.92",
      "high": "20.90",
      "low": "19.90",
      "close": "20.90",
      "average": "20.3405",
      "volume": "177995",
      "turnover": "3620445.32",
      "trades": "321"
    },
    {
      "date": "2026-05-26",
      "bid": "20.35",
      "ask": "20.45",
      "open": "20.70",
      "high": "21.35",
      "low": "20.25",
      "close": "20.35",
      "average": "20.6799",
      "volume": "193767",
      "turnover": "4007503.82",
      "trades": "368"
    },
    {
      "date": "2026-05-27",
      "bid": "19.42",
      "ask": "19.58",
      "open": "20.30",
      "high": "20.30",
      "low": "19.30",
      "close": "19.44",
      "average": "19.7207",
      "volume": "221509",
      "turnover": "4368348.28",
      "trades": "383"
    },
    {
      "date": "2026-05-28",
      "bid": "19.94",
      "ask": "20.05",
      "open": "19.38",
      "high": "20.10",
      "low": "19.36",
      "close": "19.88",
      "average": "19.8899",
      "volume": "110434",
      "turnover": "2196535.12",
      "trades": "326"
    },
    {
      "date": "2026-05-29",
      "bid": "19.64",
      "ask": "19.88",
      "open": "19.88",
      "high": "20.05",
      "low": "19.52",
      "close": "19.76",
      "average": "19.7127",
      "volume": "83170",
      "turnover": "1640285.47",
      "trades": "174"
    },
    {
      "date": "2026-06-01",
      "bid": "19.26",
      "ask": "19.38",
      "open": "19.78",
      "high": "19.88",
      "low": "19.14",
      "close": "19.40",
      "average": "19.4632",
      "volume": "188657",
      "turnover": "3672419.39",
      "trades": "298"
    },
    {
      "date": "2026-06-02",
      "bid": "19.38",
      "ask": "19.50",
      "open": "19.24",
      "high": "20.20",
      "low": "19.24",
      "close": "19.50",
      "average": "19.6586",
      "volume": "197288",
      "turnover": "3878503.09",
      "trades": "377"
    },
    {
      "date": "2026-06-03",
      "bid": "18.88",
      "ask": "19.08",
      "open": "19.72",
      "high": "20.30",
      "low": "18.86",
      "close": "19.06",
      "average": "19.4224",
      "volume": "247664",
      "turnover": "4813415.68",
      "trades": "363"
    },
    {
      "date": "2026-06-04",
      "bid": "19.34",
      "ask": "19.56",
      "open": "19.08",
      "high": "19.54",
      "low": "18.88",
      "close": "19.54",
      "average": "19.1425",
      "volume": "148112",
      "turnover": "2835180.88",
      "trades": "248"
    },
    {
      "date": "2026-06-05",
      "bid": "18.60",
      "ask": "18.80",
      "open": "19.34",
      "high": "19.48",
      "low": "18.52",
      "close": "18.70",
      "average": "18.966",
      "volume": "100848",
      "turnover": "1913224.68",
      "trades": "219"
    },
    {
      "date": "2026-06-08",
      "bid": "18.28",
      "ask": "18.58",
      "open": "18.72",
      "high": "18.72",
      "low": "18.08",
      "close": "18.46",
      "average": "18.4006",
      "volume": "173340",
      "turnover": "3189497.84",
      "trades": "298"
    },
    {
      "date": "2026-06-09",
      "bid": "17.90",
      "ask": "18.02",
      "open": "18.28",
      "high": "18.56",
      "low": "17.90",
      "close": "18.00",
      "average": "18.2049",
      "volume": "156681",
      "turnover": "2852257.45",
      "trades": "318"
    },
    {
      "date": "2026-06-10",
      "bid": "17.64",
      "ask": "17.72",
      "open": "18.50",
      "high": "18.50",
      "low": "17.52",
      "close": "17.66",
      "average": "17.7813",
      "volume": "182834",
      "turnover": "3251109.88",
      "trades": "251"
    },
    {
      "date": "2026-06-11",
      "bid": "17.82",
      "ask": "17.94",
      "open": "18.24",
      "high": "18.24",
      "low": "17.68",
      "close": "17.90",
      "average": "17.9108",
      "volume": "95621",
      "turnover": "1712629.78",
      "trades": "272"
    },
    {
      "date": "2026-06-12",
      "bid": "17.40",
      "ask": "17.50",
      "open": "18.00",
      "high": "18.00",
      "low": "17.34",
      "close": "17.50",
      "average": "17.5221",
      "volume": "93028",
      "turnover": "1630063.73",
      "trades": "159"
    },
    {
      "date": "2026-06-15",
      "bid": "17.50",
      "ask": "17.56",
      "open": "17.38",
      "high": "17.84",
      "low": "17.38",
      "close": "17.40",
      "average": "17.5437",
      "volume": "162135",
      "turnover": "2844513.67",
      "trades": "188"
    },
    {
      "date": "2026-06-16",
      "bid": "17.38",
      "ask": "17.62",
      "open": "17.50",
      "high": "17.58",
      "low": "17.08",
      "close": "17.48",
      "average": "17.3238",
      "volume": "175735",
      "turnover": "3044399.72",
      "trades": "183"
    },
    {
      "date": "2026-06-17",
      "bid": "17.88",
      "ask": "18.10",
      "open": "17.50",
      "high": "18.02",
      "low": "17.16",
      "close": "17.94",
      "average": "17.6287",
      "volume": "144731",
      "turnover": "2551279.87",
      "trades": "211"
    },
    {
      "date": "2026-06-18",
      "bid": "18.18",
      "ask": "18.30",
      "open": "17.88",
      "high": "18.30",
      "low": "17.06",
      "close": "18.18",
      "average": "17.9899",
      "volume": "252073",
      "turnover": "4536090.09",
      "trades": "379"
    },
    {
      "date": "2026-06-22",
      "bid": "18.86",
      "ask": "19.08",
      "open": "18.28",
      "high": "19.08",
      "low": "18.04",
      "close": "18.90",
      "average": "18.7277",
      "volume": "207921",
      "turnover": "3894422.59",
      "trades": "315"
    },
    {
      "date": "2026-06-23",
      "bid": "18.84",
      "ask": "18.94",
      "open": "19.10",
      "high": "19.32",
      "low": "18.60",
      "close": "18.60",
      "average": "18.9414",
      "volume": "251649",
      "turnover": "4767939.86",
      "trades": "370"
    },
    {
      "date": "2026-06-24",
      "bid": "18.02",
      "ask": "18.10",
      "open": "18.40",
      "high": "18.88",
      "low": "17.68",
      "close": "17.90",
      "average": "18.2895",
      "volume": "290292",
      "turnover": "5309309.9",
      "trades": "375"
    },
    {
      "date": "2026-06-25",
      "bid": "17.64",
      "ask": "17.92",
      "open": "18.10",
      "high": "18.10",
      "low": "17.50",
      "close": "17.64",
      "average": "17.7538",
      "volume": "132407",
      "turnover": "2350733",
      "trades": "237"
    },
    {
      "date": "2026-06-26",
      "bid": "17.62",
      "ask": "17.78",
      "open": "17.78",
      "high": "17.82",
      "low": "17.24",
      "close": "17.62",
      "average": "17.6187",
      "volume": "124776",
      "turnover": "2198392.04",
      "trades": "318"
    },
    {
      "date": "2026-06-29",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.66",
      "high": "18.18",
      "low": "17.66",
      "close": "17.90",
      "average": "17.9833",
      "volume": "69997",
      "turnover": "1258796.75",
      "trades": "147"
    },
    {
      "date": "2026-06-30",
      "bid": "18.04",
      "ask": "18.16",
      "open": "17.98",
      "high": "18.36",
      "low": "17.92",
      "close": "17.96",
      "average": "18.1318",
      "volume": "137221",
      "turnover": "2488057.34",
      "trades": "340"
    },
    {
      "date": "2026-07-01",
      "bid": "18.22",
      "ask": "18.44",
      "open": "18.20",
      "high": "18.40",
      "low": "17.40",
      "close": "18.26",
      "average": "17.9802",
      "volume": "84688",
      "turnover": "1522710.54",
      "trades": "249"
    },
    {
      "date": "2026-07-02",
      "bid": "17.94",
      "ask": "18.04",
      "open": "18.20",
      "high": "18.38",
      "low": "17.92",
      "close": "17.92",
      "average": "18.0931",
      "volume": "98783",
      "turnover": "1787294.2",
      "trades": "237"
    },
    {
      "date": "2026-07-03",
      "bid": "18.16",
      "ask": "18.34",
      "open": "17.94",
      "high": "18.60",
      "low": "17.72",
      "close": "18.34",
      "average": "18.2338",
      "volume": "84425",
      "turnover": "1539468.88",
      "trades": "200"
    },
    {
      "date": "2026-07-06",
      "bid": "17.88",
      "ask": "17.98",
      "open": "18.36",
      "high": "18.50",
      "low": "17.74",
      "close": "18.00",
      "average": "18.0339",
      "volume": "84893",
      "turnover": "1530954.78",
      "trades": "166"
    },
    {
      "date": "2026-07-07",
      "bid": "17.54",
      "ask": "17.70",
      "open": "17.72",
      "high": "18.16",
      "low": "17.38",
      "close": "17.54",
      "average": "17.7566",
      "volume": "127788",
      "turnover": "2269248.74",
      "trades": "245"
    },
    {
      "date": "2026-07-08",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.52",
      "high": "18.02",
      "low": "17.40",
      "close": "17.58",
      "average": "17.656",
      "volume": "89786",
      "turnover": "1585224.58",
      "trades": "323"
    },
    {
      "date": "2026-07-09",
      "bid": "17.24",
      "ask": "17.36",
      "open": "17.70",
      "high": "18.04",
      "low": "17.06",
      "close": "17.36",
      "average": "17.5259",
      "volume": "119121",
      "turnover": "2087372.2",
      "trades": "278"
    },
    {
      "date": "2026-07-10",
      "bid": "17.22",
      "ask": "17.54",
      "open": "17.36",
      "high": "18.00",
      "low": "17.06",
      "close": "17.34",
      "average": "17.4918",
      "volume": "156099",
      "turnover": "2730469.38",
      "trades": "365"
    },
    {
      "date": "2026-07-13",
      "bid": "17.58",
      "ask": "17.72",
      "open": "17.22",
      "high": "17.80",
      "low": "17.22",
      "close": "17.50",
      "average": "17.5865",
      "volume": "62314",
      "turnover": "1095888",
      "trades": "132"
    },
    {
      "date": "2026-07-14",
      "bid": "17.24",
      "ask": "17.50",
      "open": "17.40",
      "high": "17.52",
      "low": "16.76",
      "close": "17.30",
      "average": "17.2572",
      "volume": "123497",
      "turnover": "2131480.95",
      "trades": "276"
    },
    {
      "date": "2026-07-15",
      "bid": "17.64",
      "ask": "17.78",
      "open": "16.82",
      "high": "17.92",
      "low": "16.82",
      "close": "17.64",
      "average": "17.568",
      "volume": "86260",
      "turnover": "1515419.86",
      "trades": "173"
    },
    {
      "date": "2026-07-16",
      "bid": "17.84",
      "ask": "17.98",
      "open": "17.64",
      "high": "18.08",
      "low": "17.62",
      "close": "17.94",
      "average": "17.8599",
      "volume": "63813",
      "turnover": "1139813.34",
      "trades": "94"
    },
    {
      "date": "2026-07-17",
      "bid": "18.08",
      "ask": "18.38",
      "open": "17.98",
      "high": "18.66",
      "low": "17.58",
      "close": "18.38",
      "average": "18.2951",
      "volume": "210037",
      "turnover": "3841038.54",
      "trades": "357"
    },
    {
      "date": "2026-07-20",
      "bid": "18.86",
      "ask": "19.10",
      "open": "18.40",
      "high": "19.28",
      "low": "18.40",
      "close": "18.90",
      "average": "18.895",
      "volume": "212384",
      "turnover": "4012956.59",
      "trades": "436"
    },
    {
      "date": "2026-07-21",
      "bid": "19.94",
      "ask": "20.10",
      "open": "19.08",
      "high": "20.10",
      "low": "19.08",
      "close": "19.90",
      "average": "19.5682",
      "volume": "120324",
      "turnover": "2354124.54",
      "trades": "313"
    },
    {
      "date": "2026-07-22",
      "bid": "20.00",
      "ask": "20.40",
      "open": "19.94",
      "high": "20.65",
      "low": "19.56",
      "close": "19.82",
      "average": "20.2373",
      "volume": "256593",
      "turnover": "5192753.36",
      "trades": "565"
    },
    {
      "date": "2026-07-23",
      "bid": "21.00",
      "ask": "21.05",
      "open": "20.40",
      "high": "22.25",
      "low": "19.50",
      "close": "21.05",
      "average": "20.9966",
      "volume": "333621",
      "turnover": "7004211.95",
      "trades": "628"
    },
    {
      "date": "2026-07-24",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.80",
      "high": "21.80",
      "low": "20.15",
      "close": "20.75",
      "average": "20.7484",
      "volume": "285394",
      "turnover": "5923857",
      "trades": "648"
    },
    {
      "date": "2026-07-27",
      "bid": "20.55",
      "ask": "20.70",
      "open": "21.05",
      "high": "21.75",
      "low": "20.40",
      "close": "20.45",
      "average": "21.0024",
      "volume": "134575",
      "turnover": "2826463.48",
      "trades": "324"
    },
    {
      "date": "2026-07-28",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.70",
      "high": "20.95",
      "low": "20.20",
      "close": "20.20",
      "average": "20.5022",
      "volume": "37315",
      "turnover": "765043.4",
      "trades": "176"
    },
    {
      "date": "2026-07-29",
      "bid": "20.40",
      "ask": "20.65",
      "open": "20.35",
      "high": "20.85",
      "low": "20.20",
      "close": "20.40",
      "average": "20.5007",
      "volume": "51940",
      "turnover": "1064805.39",
      "trades": "172"
    },
    {
      "date": "2026-07-30",
      "bid": "20.75",
      "ask": "20.95",
      "open": "20.40",
      "high": "20.95",
      "low": "20.10",
      "close": "20.80",
      "average": "20.5799",
      "volume": "74723",
      "turnover": "1537788.2",
      "trades": "269"
    },
    {
      "date": "2026-07-31",
      "bid": "20.45",
      "ask": "20.65",
      "open": "21.10",
      "high": "21.10",
      "low": "20.30",
      "close": "20.35",
      "average": "20.5009",
      "volume": "68520",
      "turnover": "1404756.61",
      "trades": "209"
    },
    {
      "date": "2026-08-03",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.45",
      "high": "20.75",
      "low": "19.92",
      "close": "20.55",
      "average": "20.3982",
      "volume": "185786",
      "turnover": "3789704.97",
      "trades": "365"
    },
    {
      "date": "2026-08-04",
      "bid": "20.35",
      "ask": "20.60",
      "open": "20.40",
      "high": "20.85",
      "low": "20.20",
      "close": "20.60",
      "average": "20.562",
      "volume": "83161",
      "turnover": "1709961.55",
      "trades": "217"
    },
    {
      "date": "2026-08-05",
      "bid": "19.50",
      "ask": "20.00",
      "open": "20.35",
      "high": "20.80",
      "low": "19.84",
      "close": "20.00",
      "average": "20.2791",
      "volume": "81513",
      "turnover": "1653217.34",
      "trades": "211"
    },
    {
      "date": "2026-08-06",
      "bid": "20.20",
      "ask": "20.40",
      "open": "19.90",
      "high": "20.45",
      "low": "19.90",
      "close": "20.20",
      "average": "20.2279",
      "volume": "32966",
      "turnover": "666847.2",
      "trades": "177"
    }
  ]
}