{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2992316/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/g2m?id=TX2992316",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2992316",
    "asset_class": "SHARES",
    "isin": "US36467X2062",
    "symbol": "G2M",
    "company": "Gentoo Media",
    "market": null,
    "last_sale_price": "SEK 6.37",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "17.30",
      "ask": "17.44",
      "open": "17.30",
      "high": "17.60",
      "low": "16.60",
      "close": "17.44",
      "average": "17.1146",
      "volume": "206532",
      "turnover": "3534719.6",
      "trades": "463"
    },
    {
      "date": "2021-08-03",
      "bid": "17.08",
      "ask": "17.38",
      "open": "17.44",
      "high": "18.48",
      "low": "17.00",
      "close": "17.02",
      "average": "17.643",
      "volume": "295310",
      "turnover": "5210141.01",
      "trades": "254"
    },
    {
      "date": "2021-08-04",
      "bid": "17.26",
      "ask": "17.58",
      "open": "17.02",
      "high": "17.66",
      "low": "16.80",
      "close": "17.58",
      "average": "17.0655",
      "volume": "83171",
      "turnover": "1419354.54",
      "trades": "243"
    },
    {
      "date": "2021-08-05",
      "bid": "17.00",
      "ask": "17.08",
      "open": "17.58",
      "high": "17.58",
      "low": "16.90",
      "close": "17.24",
      "average": "16.9894",
      "volume": "87471",
      "turnover": "1486080",
      "trades": "184"
    },
    {
      "date": "2021-08-06",
      "bid": "16.42",
      "ask": "16.56",
      "open": "17.24",
      "high": "17.24",
      "low": "16.30",
      "close": "16.30",
      "average": "16.5596",
      "volume": "82026",
      "turnover": "1358319.48",
      "trades": "226"
    },
    {
      "date": "2021-08-09",
      "bid": "17.18",
      "ask": "17.32",
      "open": "16.00",
      "high": "17.40",
      "low": "15.56",
      "close": "17.32",
      "average": "16.5511",
      "volume": "303614",
      "turnover": "5025137.72",
      "trades": "420"
    },
    {
      "date": "2021-08-10",
      "bid": "17.24",
      "ask": "17.34",
      "open": "17.72",
      "high": "17.78",
      "low": "16.36",
      "close": "17.08",
      "average": "17.2415",
      "volume": "200814",
      "turnover": "3462328.36",
      "trades": "370"
    },
    {
      "date": "2021-08-11",
      "bid": "16.44",
      "ask": "16.80",
      "open": "17.08",
      "high": "17.28",
      "low": "16.24",
      "close": "16.80",
      "average": "16.7143",
      "volume": "161582",
      "turnover": "2700735.9",
      "trades": "268"
    },
    {
      "date": "2021-08-12",
      "bid": "17.12",
      "ask": "17.24",
      "open": "16.82",
      "high": "17.50",
      "low": "16.50",
      "close": "17.24",
      "average": "17.1563",
      "volume": "144799",
      "turnover": "2484222.2",
      "trades": "291"
    },
    {
      "date": "2021-08-13",
      "bid": "17.90",
      "ask": "17.98",
      "open": "17.24",
      "high": "18.00",
      "low": "16.98",
      "close": "18.00",
      "average": "17.697",
      "volume": "108742",
      "turnover": "1924402.02",
      "trades": "260"
    },
    {
      "date": "2021-08-16",
      "bid": "17.76",
      "ask": "17.90",
      "open": "18.10",
      "high": "18.38",
      "low": "17.34",
      "close": "17.62",
      "average": "17.8085",
      "volume": "164141",
      "turnover": "2923100.78",
      "trades": "398"
    },
    {
      "date": "2021-08-17",
      "bid": "17.62",
      "ask": "17.72",
      "open": "17.62",
      "high": "18.00",
      "low": "17.34",
      "close": "17.82",
      "average": "17.7321",
      "volume": "104822",
      "turnover": "1858713.34",
      "trades": "203"
    },
    {
      "date": "2021-08-18",
      "bid": "20.00",
      "ask": "20.05",
      "open": "18.60",
      "high": "20.10",
      "low": "17.88",
      "close": "20.00",
      "average": "18.8085",
      "volume": "1168869",
      "turnover": "21984671.73",
      "trades": "1145"
    },
    {
      "date": "2021-08-19",
      "bid": "19.30",
      "ask": "19.46",
      "open": "20.00",
      "high": "20.00",
      "low": "18.62",
      "close": "19.14",
      "average": "19.1721",
      "volume": "338501",
      "turnover": "6489776.54",
      "trades": "667"
    },
    {
      "date": "2021-08-20",
      "bid": "20.30",
      "ask": "20.45",
      "open": "19.18",
      "high": "20.65",
      "low": "19.14",
      "close": "20.30",
      "average": "19.9198",
      "volume": "442231",
      "turnover": "8809140.05",
      "trades": "557"
    },
    {
      "date": "2021-08-23",
      "bid": "19.82",
      "ask": "19.90",
      "open": "20.40",
      "high": "20.60",
      "low": "19.20",
      "close": "19.74",
      "average": "19.7786",
      "volume": "306592",
      "turnover": "6063965.55",
      "trades": "570"
    },
    {
      "date": "2021-08-24",
      "bid": "20.00",
      "ask": "20.30",
      "open": "19.74",
      "high": "20.30",
      "low": "19.32",
      "close": "20.00",
      "average": "19.9111",
      "volume": "219108",
      "turnover": "4362689.95",
      "trades": "333"
    },
    {
      "date": "2021-08-25",
      "bid": "19.34",
      "ask": "19.40",
      "open": "20.00",
      "high": "20.45",
      "low": "19.40",
      "close": "19.40",
      "average": "19.8948",
      "volume": "184460",
      "turnover": "3669793.66",
      "trades": "423"
    },
    {
      "date": "2021-08-26",
      "bid": "19.52",
      "ask": "19.74",
      "open": "19.62",
      "high": "19.86",
      "low": "19.22",
      "close": "19.52",
      "average": "19.609",
      "volume": "70287",
      "turnover": "1378260.3",
      "trades": "217"
    },
    {
      "date": "2021-08-27",
      "bid": "19.10",
      "ask": "19.30",
      "open": "19.54",
      "high": "19.74",
      "low": "18.40",
      "close": "19.02",
      "average": "18.8725",
      "volume": "186420",
      "turnover": "3518216.4",
      "trades": "420"
    },
    {
      "date": "2021-08-30",
      "bid": "19.02",
      "ask": "19.32",
      "open": "19.02",
      "high": "19.52",
      "low": "19.02",
      "close": "19.02",
      "average": "19.2763",
      "volume": "88423",
      "turnover": "1704468.18",
      "trades": "249"
    },
    {
      "date": "2021-08-31",
      "bid": "18.66",
      "ask": "18.72",
      "open": "19.02",
      "high": "19.70",
      "low": "18.52",
      "close": "18.64",
      "average": "19.048",
      "volume": "135125",
      "turnover": "2573858.88",
      "trades": "338"
    },
    {
      "date": "2021-09-01",
      "bid": "18.38",
      "ask": "18.44",
      "open": "18.50",
      "high": "18.84",
      "low": "18.10",
      "close": "18.44",
      "average": "18.4125",
      "volume": "262898",
      "turnover": "4840600.55",
      "trades": "550"
    },
    {
      "date": "2021-09-02",
      "bid": "18.18",
      "ask": "18.24",
      "open": "18.44",
      "high": "18.44",
      "low": "18.00",
      "close": "18.18",
      "average": "18.2793",
      "volume": "111954",
      "turnover": "2046440.92",
      "trades": "313"
    },
    {
      "date": "2021-09-03",
      "bid": "18.06",
      "ask": "18.18",
      "open": "18.18",
      "high": "18.54",
      "low": "17.76",
      "close": "18.18",
      "average": "18.0972",
      "volume": "157303",
      "turnover": "2846746.82",
      "trades": "288"
    },
    {
      "date": "2021-09-06",
      "bid": "18.30",
      "ask": "18.40",
      "open": "18.18",
      "high": "18.48",
      "low": "17.82",
      "close": "18.30",
      "average": "18.1394",
      "volume": "61662",
      "turnover": "1118508.74",
      "trades": "196"
    },
    {
      "date": "2021-09-07",
      "bid": "18.68",
      "ask": "19.00",
      "open": "18.32",
      "high": "19.26",
      "low": "18.02",
      "close": "18.64",
      "average": "18.7037",
      "volume": "314267",
      "turnover": "5877957.16",
      "trades": "423"
    },
    {
      "date": "2021-09-08",
      "bid": "18.42",
      "ask": "18.52",
      "open": "18.64",
      "high": "19.10",
      "low": "18.14",
      "close": "18.24",
      "average": "18.6295",
      "volume": "161957",
      "turnover": "3017179.98",
      "trades": "255"
    },
    {
      "date": "2021-09-09",
      "bid": "20.05",
      "ask": "20.20",
      "open": "18.24",
      "high": "20.40",
      "low": "18.20",
      "close": "20.20",
      "average": "19.3883",
      "volume": "318262",
      "turnover": "6170559.27",
      "trades": "733"
    },
    {
      "date": "2021-09-10",
      "bid": "19.44",
      "ask": "19.60",
      "open": "20.20",
      "high": "20.85",
      "low": "19.22",
      "close": "19.60",
      "average": "20.0127",
      "volume": "159501",
      "turnover": "3192044.49",
      "trades": "397"
    },
    {
      "date": "2021-09-13",
      "bid": "19.20",
      "ask": "19.44",
      "open": "19.60",
      "high": "19.80",
      "low": "18.84",
      "close": "19.50",
      "average": "19.3088",
      "volume": "118951",
      "turnover": "2296798.42",
      "trades": "266"
    },
    {
      "date": "2021-09-14",
      "bid": "19.26",
      "ask": "19.46",
      "open": "19.50",
      "high": "19.68",
      "low": "19.18",
      "close": "19.52",
      "average": "19.4502",
      "volume": "57620",
      "turnover": "1120721.5",
      "trades": "147"
    },
    {
      "date": "2021-09-15",
      "bid": "18.52",
      "ask": "18.66",
      "open": "19.52",
      "high": "19.68",
      "low": "18.20",
      "close": "18.72",
      "average": "18.9607",
      "volume": "163940",
      "turnover": "3108409.48",
      "trades": "296"
    },
    {
      "date": "2021-09-16",
      "bid": "19.18",
      "ask": "19.22",
      "open": "18.92",
      "high": "19.54",
      "low": "18.82",
      "close": "19.32",
      "average": "19.2144",
      "volume": "101161",
      "turnover": "1943742.88",
      "trades": "230"
    },
    {
      "date": "2021-09-17",
      "bid": "19.88",
      "ask": "20.45",
      "open": "19.32",
      "high": "20.80",
      "low": "19.26",
      "close": "19.96",
      "average": "20.079",
      "volume": "282273",
      "turnover": "5667753.35",
      "trades": "441"
    },
    {
      "date": "2021-09-20",
      "bid": "18.36",
      "ask": "18.52",
      "open": "19.90",
      "high": "19.90",
      "low": "18.36",
      "close": "18.36",
      "average": "18.8707",
      "volume": "222358",
      "turnover": "4196045.16",
      "trades": "467"
    },
    {
      "date": "2021-09-21",
      "bid": "18.88",
      "ask": "19.00",
      "open": "18.36",
      "high": "19.42",
      "low": "18.36",
      "close": "18.88",
      "average": "18.9696",
      "volume": "136391",
      "turnover": "2587282.52",
      "trades": "287"
    },
    {
      "date": "2021-09-22",
      "bid": "19.40",
      "ask": "19.48",
      "open": "19.32",
      "high": "19.80",
      "low": "19.12",
      "close": "19.56",
      "average": "19.49",
      "volume": "108001",
      "turnover": "2104942.58",
      "trades": "254"
    },
    {
      "date": "2021-09-23",
      "bid": "19.62",
      "ask": "19.74",
      "open": "19.40",
      "high": "20.00",
      "low": "19.36",
      "close": "19.74",
      "average": "19.6888",
      "volume": "45445",
      "turnover": "894756.74",
      "trades": "160"
    },
    {
      "date": "2021-09-24",
      "bid": "19.68",
      "ask": "19.76",
      "open": "19.74",
      "high": "20.00",
      "low": "19.26",
      "close": "19.68",
      "average": "19.6852",
      "volume": "43025",
      "turnover": "846955.4",
      "trades": "131"
    },
    {
      "date": "2021-09-27",
      "bid": "19.56",
      "ask": "19.62",
      "open": "19.68",
      "high": "20.20",
      "low": "19.56",
      "close": "19.56",
      "average": "19.7751",
      "volume": "25248",
      "turnover": "499282.36",
      "trades": "166"
    },
    {
      "date": "2021-09-28",
      "bid": "19.26",
      "ask": "19.36",
      "open": "19.56",
      "high": "19.76",
      "low": "19.06",
      "close": "19.22",
      "average": "19.3535",
      "volume": "74325",
      "turnover": "1438447.6",
      "trades": "145"
    },
    {
      "date": "2021-09-29",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.14",
      "high": "20.20",
      "low": "18.92",
      "close": "20.00",
      "average": "19.7884",
      "volume": "239626",
      "turnover": "4741814.69",
      "trades": "407"
    },
    {
      "date": "2021-09-30",
      "bid": "19.42",
      "ask": "19.50",
      "open": "20.00",
      "high": "20.20",
      "low": "19.16",
      "close": "19.46",
      "average": "19.5135",
      "volume": "84483",
      "turnover": "1648561.59",
      "trades": "188"
    },
    {
      "date": "2021-10-01",
      "bid": "20.00",
      "ask": "20.05",
      "open": "19.46",
      "high": "20.15",
      "low": "19.10",
      "close": "20.00",
      "average": "19.5228",
      "volume": "161582",
      "turnover": "3154540.12",
      "trades": "262"
    },
    {
      "date": "2021-10-04",
      "bid": "19.50",
      "ask": "19.62",
      "open": "20.00",
      "high": "20.40",
      "low": "19.50",
      "close": "19.62",
      "average": "19.9557",
      "volume": "303661",
      "turnover": "6059757.74",
      "trades": "298"
    },
    {
      "date": "2021-10-05",
      "bid": "19.86",
      "ask": "20.00",
      "open": "19.62",
      "high": "20.10",
      "low": "19.46",
      "close": "19.80",
      "average": "19.7381",
      "volume": "136883",
      "turnover": "2701811.66",
      "trades": "229"
    },
    {
      "date": "2021-10-06",
      "bid": "19.20",
      "ask": "19.26",
      "open": "19.78",
      "high": "19.80",
      "low": "19.20",
      "close": "19.34",
      "average": "19.4551",
      "volume": "97033",
      "turnover": "1887787.52",
      "trades": "163"
    },
    {
      "date": "2021-10-07",
      "bid": "19.28",
      "ask": "19.34",
      "open": "19.22",
      "high": "19.50",
      "low": "19.02",
      "close": "19.28",
      "average": "19.3036",
      "volume": "83384",
      "turnover": "1609612.62",
      "trades": "160"
    },
    {
      "date": "2021-10-08",
      "bid": "19.14",
      "ask": "19.20",
      "open": "19.28",
      "high": "19.28",
      "low": "18.44",
      "close": "19.06",
      "average": "18.8466",
      "volume": "89528",
      "turnover": "1687302.62",
      "trades": "198"
    },
    {
      "date": "2021-10-11",
      "bid": "18.08",
      "ask": "18.40",
      "open": "19.06",
      "high": "19.08",
      "low": "18.04",
      "close": "18.36",
      "average": "18.5909",
      "volume": "80279",
      "turnover": "1492460.88",
      "trades": "189"
    },
    {
      "date": "2021-10-12",
      "bid": "18.76",
      "ask": "18.88",
      "open": "18.20",
      "high": "18.94",
      "low": "18.00",
      "close": "18.88",
      "average": "18.5768",
      "volume": "95226",
      "turnover": "1768998.66",
      "trades": "212"
    },
    {
      "date": "2021-10-13",
      "bid": "18.12",
      "ask": "18.46",
      "open": "18.88",
      "high": "19.20",
      "low": "18.10",
      "close": "18.56",
      "average": "18.5827",
      "volume": "89897",
      "turnover": "1670527.86",
      "trades": "246"
    },
    {
      "date": "2021-10-14",
      "bid": "17.42",
      "ask": "17.58",
      "open": "18.56",
      "high": "18.68",
      "low": "16.80",
      "close": "17.60",
      "average": "17.6868",
      "volume": "261362",
      "turnover": "4622655.98",
      "trades": "439"
    },
    {
      "date": "2021-10-15",
      "bid": "17.16",
      "ask": "17.36",
      "open": "17.58",
      "high": "17.58",
      "low": "16.30",
      "close": "17.40",
      "average": "16.8991",
      "volume": "399644",
      "turnover": "6753618.94",
      "trades": "872"
    },
    {
      "date": "2021-10-18",
      "bid": "17.52",
      "ask": "17.60",
      "open": "17.40",
      "high": "18.18",
      "low": "17.06",
      "close": "17.60",
      "average": "17.6955",
      "volume": "271202",
      "turnover": "4799057.51",
      "trades": "306"
    },
    {
      "date": "2021-10-19",
      "bid": "17.64",
      "ask": "17.86",
      "open": "17.60",
      "high": "17.90",
      "low": "17.08",
      "close": "17.90",
      "average": "17.4256",
      "volume": "123058",
      "turnover": "2144358.72",
      "trades": "252"
    },
    {
      "date": "2021-10-20",
      "bid": "17.50",
      "ask": "17.56",
      "open": "17.90",
      "high": "17.90",
      "low": "17.16",
      "close": "17.56",
      "average": "17.3841",
      "volume": "130092",
      "turnover": "2261528.74",
      "trades": "245"
    },
    {
      "date": "2021-10-21",
      "bid": "17.42",
      "ask": "17.44",
      "open": "17.56",
      "high": "17.56",
      "low": "17.02",
      "close": "17.44",
      "average": "17.2559",
      "volume": "46246",
      "turnover": "798015.4",
      "trades": "162"
    },
    {
      "date": "2021-10-22",
      "bid": "17.14",
      "ask": "17.36",
      "open": "17.46",
      "high": "17.64",
      "low": "17.04",
      "close": "17.20",
      "average": "17.3257",
      "volume": "122938",
      "turnover": "2129986.6",
      "trades": "231"
    },
    {
      "date": "2021-10-25",
      "bid": "17.44",
      "ask": "17.58",
      "open": "17.20",
      "high": "17.60",
      "low": "17.00",
      "close": "17.56",
      "average": "17.3445",
      "volume": "53673",
      "turnover": "930933.14",
      "trades": "204"
    },
    {
      "date": "2021-10-26",
      "bid": "18.10",
      "ask": "18.26",
      "open": "17.56",
      "high": "18.30",
      "low": "17.36",
      "close": "18.06",
      "average": "17.959",
      "volume": "121588",
      "turnover": "2183594.79",
      "trades": "265"
    },
    {
      "date": "2021-10-27",
      "bid": "18.08",
      "ask": "18.20",
      "open": "18.06",
      "high": "18.26",
      "low": "17.70",
      "close": "18.08",
      "average": "18.0497",
      "volume": "91524",
      "turnover": "1651980.84",
      "trades": "209"
    },
    {
      "date": "2021-10-28",
      "bid": "17.72",
      "ask": "17.88",
      "open": "18.08",
      "high": "18.20",
      "low": "17.54",
      "close": "18.00",
      "average": "17.7338",
      "volume": "77139",
      "turnover": "1367969.66",
      "trades": "166"
    },
    {
      "date": "2021-10-29",
      "bid": "18.28",
      "ask": "18.38",
      "open": "19.02",
      "high": "19.32",
      "low": "18.12",
      "close": "18.60",
      "average": "18.7491",
      "volume": "237642",
      "turnover": "4455584.42",
      "trades": "600"
    },
    {
      "date": "2021-11-01",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.98",
      "high": "19.08",
      "low": "18.20",
      "close": "18.70",
      "average": "18.6133",
      "volume": "286414",
      "turnover": "5331116.08",
      "trades": "499"
    },
    {
      "date": "2021-11-02",
      "bid": "18.14",
      "ask": "18.24",
      "open": "18.68",
      "high": "18.68",
      "low": "18.14",
      "close": "18.24",
      "average": "18.3762",
      "volume": "41093",
      "turnover": "755133.02",
      "trades": "180"
    },
    {
      "date": "2021-11-03",
      "bid": "18.26",
      "ask": "18.32",
      "open": "18.20",
      "high": "18.88",
      "low": "18.10",
      "close": "18.32",
      "average": "18.4116",
      "volume": "185074",
      "turnover": "3407505",
      "trades": "276"
    },
    {
      "date": "2021-11-04",
      "bid": "18.12",
      "ask": "18.22",
      "open": "18.32",
      "high": "18.74",
      "low": "17.94",
      "close": "18.22",
      "average": "18.3451",
      "volume": "142114",
      "turnover": "2607095.66",
      "trades": "280"
    },
    {
      "date": "2021-11-05",
      "bid": "18.04",
      "ask": "18.16",
      "open": "18.20",
      "high": "18.22",
      "low": "17.50",
      "close": "17.96",
      "average": "17.9857",
      "volume": "80945",
      "turnover": "1455854.62",
      "trades": "162"
    },
    {
      "date": "2021-11-08",
      "bid": "18.52",
      "ask": "18.68",
      "open": "17.96",
      "high": "18.76",
      "low": "17.88",
      "close": "18.76",
      "average": "18.3788",
      "volume": "130502",
      "turnover": "2398466.74",
      "trades": "329"
    },
    {
      "date": "2021-11-09",
      "bid": "18.30",
      "ask": "18.48",
      "open": "18.76",
      "high": "18.98",
      "low": "18.00",
      "close": "18.50",
      "average": "18.3672",
      "volume": "240380",
      "turnover": "4415102.68",
      "trades": "543"
    },
    {
      "date": "2021-11-10",
      "bid": "18.12",
      "ask": "18.48",
      "open": "18.78",
      "high": "19.14",
      "low": "17.82",
      "close": "18.48",
      "average": "18.6521",
      "volume": "370460",
      "turnover": "6909860.58",
      "trades": "603"
    },
    {
      "date": "2021-11-11",
      "bid": "17.64",
      "ask": "17.74",
      "open": "18.42",
      "high": "18.42",
      "low": "17.32",
      "close": "17.74",
      "average": "17.6743",
      "volume": "179911",
      "turnover": "3179792.9",
      "trades": "440"
    },
    {
      "date": "2021-11-12",
      "bid": "17.74",
      "ask": "17.86",
      "open": "17.80",
      "high": "18.10",
      "low": "17.44",
      "close": "17.84",
      "average": "17.7372",
      "volume": "97709",
      "turnover": "1733082.18",
      "trades": "236"
    },
    {
      "date": "2021-11-15",
      "bid": "17.90",
      "ask": "18.08",
      "open": "17.84",
      "high": "18.20",
      "low": "17.54",
      "close": "17.82",
      "average": "17.8954",
      "volume": "98190",
      "turnover": "1757149.16",
      "trades": "269"
    },
    {
      "date": "2021-11-16",
      "bid": "18.20",
      "ask": "18.42",
      "open": "17.82",
      "high": "18.56",
      "low": "17.80",
      "close": "18.20",
      "average": "18.213",
      "volume": "163146",
      "turnover": "2971379.46",
      "trades": "301"
    },
    {
      "date": "2021-11-17",
      "bid": "17.26",
      "ask": "17.44",
      "open": "18.20",
      "high": "18.42",
      "low": "17.22",
      "close": "17.24",
      "average": "17.6775",
      "volume": "135778",
      "turnover": "2400209.56",
      "trades": "300"
    },
    {
      "date": "2021-11-18",
      "bid": "16.76",
      "ask": "16.90",
      "open": "17.30",
      "high": "17.36",
      "low": "16.50",
      "close": "16.90",
      "average": "16.8751",
      "volume": "259784",
      "turnover": "4383885.05",
      "trades": "308"
    },
    {
      "date": "2021-11-19",
      "bid": "17.04",
      "ask": "17.32",
      "open": "16.86",
      "high": "17.30",
      "low": "16.36",
      "close": "17.04",
      "average": "16.7119",
      "volume": "200458",
      "turnover": "3350027.28",
      "trades": "293"
    },
    {
      "date": "2021-11-22",
      "bid": "16.62",
      "ask": "16.74",
      "open": "17.04",
      "high": "17.30",
      "low": "16.04",
      "close": "16.74",
      "average": "16.7235",
      "volume": "106960",
      "turnover": "1788744.54",
      "trades": "178"
    },
    {
      "date": "2021-11-23",
      "bid": "16.40",
      "ask": "16.94",
      "open": "16.52",
      "high": "16.94",
      "low": "16.20",
      "close": "16.94",
      "average": "16.4679",
      "volume": "118165",
      "turnover": "1945931.88",
      "trades": "168"
    },
    {
      "date": "2021-11-24",
      "bid": "16.20",
      "ask": "16.50",
      "open": "16.94",
      "high": "16.94",
      "low": "16.00",
      "close": "16.50",
      "average": "16.3019",
      "volume": "203428",
      "turnover": "3316266.6",
      "trades": "264"
    },
    {
      "date": "2021-11-25",
      "bid": "15.84",
      "ask": "15.86",
      "open": "16.46",
      "high": "16.50",
      "low": "15.80",
      "close": "16.00",
      "average": "16.085",
      "volume": "145204",
      "turnover": "2335599.1",
      "trades": "258"
    },
    {
      "date": "2021-11-26",
      "bid": "15.30",
      "ask": "15.50",
      "open": "15.96",
      "high": "15.96",
      "low": "14.66",
      "close": "15.30",
      "average": "15.4107",
      "volume": "219530",
      "turnover": "3383108.74",
      "trades": "265"
    },
    {
      "date": "2021-11-29",
      "bid": "15.94",
      "ask": "16.30",
      "open": "15.32",
      "high": "15.94",
      "low": "15.20",
      "close": "15.86",
      "average": "15.5548",
      "volume": "110717",
      "turnover": "1722178.34",
      "trades": "211"
    },
    {
      "date": "2021-11-30",
      "bid": "16.02",
      "ask": "16.18",
      "open": "15.86",
      "high": "16.46",
      "low": "15.68",
      "close": "15.94",
      "average": "16.0513",
      "volume": "113111",
      "turnover": "1815576.2",
      "trades": "191"
    },
    {
      "date": "2021-12-01",
      "bid": "15.98",
      "ask": "16.10",
      "open": "15.94",
      "high": "16.24",
      "low": "15.62",
      "close": "16.20",
      "average": "15.8879",
      "volume": "56057",
      "turnover": "890628.6",
      "trades": "102"
    },
    {
      "date": "2021-12-02",
      "bid": "15.08",
      "ask": "15.24",
      "open": "16.24",
      "high": "16.24",
      "low": "14.96",
      "close": "14.96",
      "average": "15.6401",
      "volume": "198570",
      "turnover": "3105658.96",
      "trades": "262"
    },
    {
      "date": "2021-12-03",
      "bid": "14.32",
      "ask": "14.50",
      "open": "15.00",
      "high": "15.28",
      "low": "14.32",
      "close": "14.50",
      "average": "14.8328",
      "volume": "108294",
      "turnover": "1606298.4",
      "trades": "134"
    },
    {
      "date": "2021-12-06",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.62",
      "high": "15.10",
      "low": "14.36",
      "close": "14.98",
      "average": "14.736",
      "volume": "200129",
      "turnover": "2949101.14",
      "trades": "241"
    },
    {
      "date": "2021-12-07",
      "bid": "15.08",
      "ask": "15.14",
      "open": "14.96",
      "high": "15.60",
      "low": "14.88",
      "close": "15.08",
      "average": "15.2213",
      "volume": "61444",
      "turnover": "935257.26",
      "trades": "137"
    },
    {
      "date": "2021-12-08",
      "bid": "15.28",
      "ask": "15.46",
      "open": "15.10",
      "high": "15.52",
      "low": "15.10",
      "close": "15.28",
      "average": "15.2825",
      "volume": "38080",
      "turnover": "581958.02",
      "trades": "92"
    },
    {
      "date": "2021-12-09",
      "bid": "14.90",
      "ask": "15.04",
      "open": "15.30",
      "high": "15.36",
      "low": "14.68",
      "close": "14.90",
      "average": "15.0573",
      "volume": "163738",
      "turnover": "2465445",
      "trades": "184"
    },
    {
      "date": "2021-12-10",
      "bid": "15.38",
      "ask": "15.50",
      "open": "14.90",
      "high": "15.66",
      "low": "14.86",
      "close": "15.38",
      "average": "15.1708",
      "volume": "83809",
      "turnover": "1271448.92",
      "trades": "105"
    },
    {
      "date": "2021-12-13",
      "bid": "14.80",
      "ask": "14.96",
      "open": "15.38",
      "high": "15.50",
      "low": "14.80",
      "close": "14.80",
      "average": "15.0935",
      "volume": "138826",
      "turnover": "2095371.78",
      "trades": "194"
    },
    {
      "date": "2021-12-14",
      "bid": "14.72",
      "ask": "14.92",
      "open": "14.84",
      "high": "15.32",
      "low": "14.68",
      "close": "14.92",
      "average": "14.9294",
      "volume": "175641",
      "turnover": "2622216.54",
      "trades": "242"
    },
    {
      "date": "2021-12-15",
      "bid": "14.86",
      "ask": "15.00",
      "open": "15.08",
      "high": "15.28",
      "low": "14.72",
      "close": "15.00",
      "average": "14.9029",
      "volume": "169784",
      "turnover": "2530271.74",
      "trades": "167"
    },
    {
      "date": "2021-12-16",
      "bid": "15.66",
      "ask": "15.80",
      "open": "15.00",
      "high": "15.90",
      "low": "15.00",
      "close": "15.56",
      "average": "15.4641",
      "volume": "99936",
      "turnover": "1545418.82",
      "trades": "192"
    },
    {
      "date": "2021-12-17",
      "bid": "16.20",
      "ask": "16.50",
      "open": "15.48",
      "high": "16.46",
      "low": "15.46",
      "close": "16.46",
      "average": "15.826",
      "volume": "234512",
      "turnover": "3711380.66",
      "trades": "176"
    },
    {
      "date": "2021-12-20",
      "bid": "16.20",
      "ask": "16.24",
      "open": "16.46",
      "high": "16.58",
      "low": "15.78",
      "close": "16.20",
      "average": "16.0604",
      "volume": "88431",
      "turnover": "1420239.82",
      "trades": "171"
    },
    {
      "date": "2021-12-21",
      "bid": "16.12",
      "ask": "16.28",
      "open": "16.20",
      "high": "16.38",
      "low": "15.82",
      "close": "16.12",
      "average": "16.2235",
      "volume": "68337",
      "turnover": "1108664.76",
      "trades": "122"
    },
    {
      "date": "2021-12-22",
      "bid": "17.86",
      "ask": "17.90",
      "open": "16.36",
      "high": "18.50",
      "low": "16.36",
      "close": "17.80",
      "average": "17.7572",
      "volume": "605341",
      "turnover": "10749164.46",
      "trades": "1061"
    },
    {
      "date": "2021-12-23",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.82",
      "high": "18.32",
      "low": "17.66",
      "close": "17.70",
      "average": "17.8564",
      "volume": "87034",
      "turnover": "1554115.12",
      "trades": "278"
    },
    {
      "date": "2021-12-27",
      "bid": "18.56",
      "ask": "18.72",
      "open": "17.68",
      "high": "18.80",
      "low": "17.66",
      "close": "18.50",
      "average": "18.2464",
      "volume": "123297",
      "turnover": "2249720.92",
      "trades": "304"
    },
    {
      "date": "2021-12-28",
      "bid": "18.04",
      "ask": "18.30",
      "open": "18.52",
      "high": "18.72",
      "low": "18.00",
      "close": "18.40",
      "average": "18.2983",
      "volume": "140426",
      "turnover": "2569550.6",
      "trades": "273"
    },
    {
      "date": "2021-12-29",
      "bid": "18.28",
      "ask": "18.36",
      "open": "18.38",
      "high": "18.38",
      "low": "18.02",
      "close": "18.28",
      "average": "18.1984",
      "volume": "51858",
      "turnover": "943733.9",
      "trades": "153"
    },
    {
      "date": "2021-12-30",
      "bid": "18.60",
      "ask": "18.66",
      "open": "18.30",
      "high": "18.72",
      "low": "18.04",
      "close": "18.66",
      "average": "18.4676",
      "volume": "130747",
      "turnover": "2414588.04",
      "trades": "299"
    },
    {
      "date": "2022-01-03",
      "bid": "18.24",
      "ask": "18.36",
      "open": "18.68",
      "high": "19.48",
      "low": "18.04",
      "close": "18.12",
      "average": "18.7324",
      "volume": "213844",
      "turnover": "4005820.08",
      "trades": "761"
    },
    {
      "date": "2022-01-04",
      "bid": "18.50",
      "ask": "18.62",
      "open": "18.14",
      "high": "18.72",
      "low": "18.14",
      "close": "18.50",
      "average": "18.4572",
      "volume": "87333",
      "turnover": "1611925.64",
      "trades": "230"
    },
    {
      "date": "2022-01-05",
      "bid": "18.66",
      "ask": "18.70",
      "open": "18.52",
      "high": "18.94",
      "low": "18.52",
      "close": "18.66",
      "average": "18.7631",
      "volume": "48942",
      "turnover": "918304.74",
      "trades": "127"
    },
    {
      "date": "2022-01-07",
      "bid": "18.50",
      "ask": "18.58",
      "open": "18.62",
      "high": "18.62",
      "low": "17.86",
      "close": "18.58",
      "average": "18.2621",
      "volume": "162671",
      "turnover": "2970708.5",
      "trades": "381"
    },
    {
      "date": "2022-01-10",
      "bid": "18.00",
      "ask": "18.30",
      "open": "18.52",
      "high": "18.52",
      "low": "17.40",
      "close": "18.30",
      "average": "17.8179",
      "volume": "237772",
      "turnover": "4236596.42",
      "trades": "421"
    },
    {
      "date": "2022-01-11",
      "bid": "17.90",
      "ask": "18.20",
      "open": "18.30",
      "high": "18.48",
      "low": "17.70",
      "close": "17.96",
      "average": "17.9959",
      "volume": "135003",
      "turnover": "2429504.06",
      "trades": "280"
    },
    {
      "date": "2022-01-12",
      "bid": "18.16",
      "ask": "18.30",
      "open": "18.20",
      "high": "18.32",
      "low": "17.82",
      "close": "18.30",
      "average": "18.0691",
      "volume": "123077",
      "turnover": "2223886.2",
      "trades": "257"
    },
    {
      "date": "2022-01-13",
      "bid": "17.98",
      "ask": "18.16",
      "open": "18.28",
      "high": "18.28",
      "low": "17.58",
      "close": "18.16",
      "average": "17.8727",
      "volume": "146239",
      "turnover": "2613680.54",
      "trades": "298"
    },
    {
      "date": "2022-01-14",
      "bid": "17.20",
      "ask": "17.40",
      "open": "17.74",
      "high": "17.82",
      "low": "17.16",
      "close": "17.42",
      "average": "17.4481",
      "volume": "55101",
      "turnover": "961407.2",
      "trades": "123"
    },
    {
      "date": "2022-01-17",
      "bid": "16.92",
      "ask": "16.98",
      "open": "17.36",
      "high": "17.36",
      "low": "16.88",
      "close": "16.90",
      "average": "17.1178",
      "volume": "89027",
      "turnover": "1523946.98",
      "trades": "174"
    },
    {
      "date": "2022-01-18",
      "bid": "17.78",
      "ask": "17.90",
      "open": "16.80",
      "high": "18.28",
      "low": "16.80",
      "close": "17.80",
      "average": "17.6312",
      "volume": "204717",
      "turnover": "3609410.56",
      "trades": "564"
    },
    {
      "date": "2022-01-19",
      "bid": "18.22",
      "ask": "18.48",
      "open": "17.80",
      "high": "18.48",
      "low": "17.56",
      "close": "18.48",
      "average": "18.1472",
      "volume": "137710",
      "turnover": "2499050.25",
      "trades": "698"
    },
    {
      "date": "2022-01-20",
      "bid": "18.38",
      "ask": "18.56",
      "open": "18.48",
      "high": "18.82",
      "low": "18.20",
      "close": "18.38",
      "average": "18.5267",
      "volume": "34394",
      "turnover": "637208",
      "trades": "130"
    },
    {
      "date": "2022-01-21",
      "bid": "17.66",
      "ask": "18.14",
      "open": "18.38",
      "high": "18.74",
      "low": "17.50",
      "close": "17.68",
      "average": "18.0614",
      "volume": "57250",
      "turnover": "1034012.44",
      "trades": "149"
    },
    {
      "date": "2022-01-24",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.56",
      "high": "17.66",
      "low": "16.80",
      "close": "17.00",
      "average": "17.1759",
      "volume": "235362",
      "turnover": "4042483.38",
      "trades": "516"
    },
    {
      "date": "2022-01-25",
      "bid": "17.50",
      "ask": "17.60",
      "open": "17.00",
      "high": "17.80",
      "low": "16.50",
      "close": "17.50",
      "average": "17.4552",
      "volume": "166292",
      "turnover": "2902653.06",
      "trades": "226"
    },
    {
      "date": "2022-01-26",
      "bid": "17.78",
      "ask": "18.00",
      "open": "17.50",
      "high": "18.00",
      "low": "17.50",
      "close": "17.96",
      "average": "17.8719",
      "volume": "63940",
      "turnover": "1142730.65",
      "trades": "145"
    },
    {
      "date": "2022-01-27",
      "bid": "18.36",
      "ask": "18.60",
      "open": "17.96",
      "high": "18.72",
      "low": "17.74",
      "close": "18.58",
      "average": "18.49",
      "volume": "181348",
      "turnover": "3353118.18",
      "trades": "293"
    },
    {
      "date": "2022-01-28",
      "bid": "19.54",
      "ask": "19.58",
      "open": "18.60",
      "high": "19.74",
      "low": "18.58",
      "close": "19.60",
      "average": "19.3122",
      "volume": "385500",
      "turnover": "7444851.08",
      "trades": "537"
    },
    {
      "date": "2022-01-31",
      "bid": "20.10",
      "ask": "20.30",
      "open": "19.60",
      "high": "20.55",
      "low": "19.40",
      "close": "20.15",
      "average": "20.0044",
      "volume": "280153",
      "turnover": "5604306.05",
      "trades": "472"
    },
    {
      "date": "2022-02-01",
      "bid": "21.90",
      "ask": "22.00",
      "open": "20.15",
      "high": "22.00",
      "low": "19.84",
      "close": "22.00",
      "average": "21.3083",
      "volume": "297491",
      "turnover": "6339012.93",
      "trades": "676"
    },
    {
      "date": "2022-02-02",
      "bid": "21.00",
      "ask": "21.25",
      "open": "22.15",
      "high": "22.65",
      "low": "20.95",
      "close": "21.00",
      "average": "22.0113",
      "volume": "469262",
      "turnover": "10329052.6",
      "trades": "706"
    },
    {
      "date": "2022-02-03",
      "bid": "21.80",
      "ask": "22.00",
      "open": "20.90",
      "high": "22.40",
      "low": "20.50",
      "close": "22.00",
      "average": "21.8107",
      "volume": "201188",
      "turnover": "4388050.2",
      "trades": "579"
    },
    {
      "date": "2022-02-04",
      "bid": "21.40",
      "ask": "21.60",
      "open": "22.00",
      "high": "22.20",
      "low": "20.70",
      "close": "21.30",
      "average": "21.3705",
      "volume": "107843",
      "turnover": "2304663.15",
      "trades": "317"
    },
    {
      "date": "2022-02-07",
      "bid": "21.75",
      "ask": "21.90",
      "open": "21.35",
      "high": "22.20",
      "low": "21.35",
      "close": "21.75",
      "average": "21.8595",
      "volume": "112936",
      "turnover": "2468720.65",
      "trades": "311"
    },
    {
      "date": "2022-02-08",
      "bid": "20.75",
      "ask": "21.05",
      "open": "21.95",
      "high": "21.95",
      "low": "20.70",
      "close": "21.05",
      "average": "21.0595",
      "volume": "138805",
      "turnover": "2923164.45",
      "trades": "263"
    },
    {
      "date": "2022-02-09",
      "bid": "21.50",
      "ask": "21.65",
      "open": "21.05",
      "high": "21.70",
      "low": "20.55",
      "close": "21.30",
      "average": "21.2684",
      "volume": "131897",
      "turnover": "2805237.65",
      "trades": "249"
    },
    {
      "date": "2022-02-10",
      "bid": "20.80",
      "ask": "20.90",
      "open": "21.30",
      "high": "21.65",
      "low": "20.55",
      "close": "20.55",
      "average": "21.2247",
      "volume": "183250",
      "turnover": "3889431.3",
      "trades": "263"
    },
    {
      "date": "2022-02-11",
      "bid": "22.05",
      "ask": "22.40",
      "open": "20.55",
      "high": "22.85",
      "low": "20.55",
      "close": "22.30",
      "average": "22.2191",
      "volume": "448105",
      "turnover": "9956508.1",
      "trades": "879"
    },
    {
      "date": "2022-02-14",
      "bid": "20.65",
      "ask": "21.40",
      "open": "22.25",
      "high": "22.25",
      "low": "20.55",
      "close": "21.05",
      "average": "21.0983",
      "volume": "283082",
      "turnover": "5972543.5",
      "trades": "544"
    },
    {
      "date": "2022-02-15",
      "bid": "18.90",
      "ask": "19.10",
      "open": "21.05",
      "high": "21.05",
      "low": "18.90",
      "close": "19.00",
      "average": "19.4394",
      "volume": "436681",
      "turnover": "8488836.19",
      "trades": "752"
    },
    {
      "date": "2022-02-16",
      "bid": "18.56",
      "ask": "18.90",
      "open": "19.20",
      "high": "19.40",
      "low": "18.22",
      "close": "18.52",
      "average": "18.7718",
      "volume": "211393",
      "turnover": "3968217.8",
      "trades": "373"
    },
    {
      "date": "2022-02-17",
      "bid": "18.24",
      "ask": "18.42",
      "open": "18.52",
      "high": "19.10",
      "low": "18.08",
      "close": "18.62",
      "average": "18.7617",
      "volume": "173271",
      "turnover": "3250855.94",
      "trades": "272"
    },
    {
      "date": "2022-02-18",
      "bid": "17.88",
      "ask": "18.00",
      "open": "18.62",
      "high": "18.62",
      "low": "17.88",
      "close": "17.88",
      "average": "18.3969",
      "volume": "146020",
      "turnover": "2686321.9",
      "trades": "215"
    },
    {
      "date": "2022-02-21",
      "bid": "17.16",
      "ask": "17.42",
      "open": "17.60",
      "high": "18.14",
      "low": "17.12",
      "close": "17.40",
      "average": "17.4293",
      "volume": "170634",
      "turnover": "2974034.82",
      "trades": "275"
    },
    {
      "date": "2022-02-22",
      "bid": "18.00",
      "ask": "18.10",
      "open": "17.16",
      "high": "18.16",
      "low": "16.86",
      "close": "17.78",
      "average": "17.6408",
      "volume": "128660",
      "turnover": "2269659.72",
      "trades": "276"
    },
    {
      "date": "2022-02-23",
      "bid": "17.12",
      "ask": "17.34",
      "open": "18.00",
      "high": "18.16",
      "low": "17.12",
      "close": "17.34",
      "average": "17.7796",
      "volume": "100767",
      "turnover": "1791595.28",
      "trades": "266"
    },
    {
      "date": "2022-02-24",
      "bid": "16.74",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.28",
      "low": "15.92",
      "close": "17.00",
      "average": "16.7261",
      "volume": "322294",
      "turnover": "5390706.2",
      "trades": "432"
    },
    {
      "date": "2022-02-25",
      "bid": "18.00",
      "ask": "18.30",
      "open": "17.00",
      "high": "18.30",
      "low": "16.80",
      "close": "18.20",
      "average": "17.4502",
      "volume": "85780",
      "turnover": "1496882.22",
      "trades": "189"
    },
    {
      "date": "2022-02-28",
      "bid": "18.00",
      "ask": "18.52",
      "open": "18.20",
      "high": "18.52",
      "low": "17.42",
      "close": "18.20",
      "average": "17.9342",
      "volume": "40631",
      "turnover": "728685",
      "trades": "142"
    },
    {
      "date": "2022-03-01",
      "bid": "18.00",
      "ask": "18.56",
      "open": "18.20",
      "high": "18.70",
      "low": "17.88",
      "close": "18.00",
      "average": "18.1785",
      "volume": "65690",
      "turnover": "1194144.02",
      "trades": "132"
    },
    {
      "date": "2022-03-02",
      "bid": "17.72",
      "ask": "17.86",
      "open": "18.00",
      "high": "18.24",
      "low": "17.66",
      "close": "18.00",
      "average": "17.8913",
      "volume": "73327",
      "turnover": "1311917.78",
      "trades": "134"
    },
    {
      "date": "2022-03-03",
      "bid": "17.32",
      "ask": "17.58",
      "open": "18.00",
      "high": "18.20",
      "low": "17.20",
      "close": "17.40",
      "average": "17.6939",
      "volume": "83748",
      "turnover": "1481831.98",
      "trades": "123"
    },
    {
      "date": "2022-03-04",
      "bid": "17.24",
      "ask": "17.34",
      "open": "17.30",
      "high": "17.84",
      "low": "17.16",
      "close": "17.22",
      "average": "17.354",
      "volume": "34114",
      "turnover": "592014.64",
      "trades": "108"
    },
    {
      "date": "2022-03-07",
      "bid": "16.74",
      "ask": "16.84",
      "open": "17.22",
      "high": "17.22",
      "low": "16.06",
      "close": "16.74",
      "average": "16.609",
      "volume": "94529",
      "turnover": "1570032.54",
      "trades": "228"
    },
    {
      "date": "2022-03-08",
      "bid": "17.00",
      "ask": "17.36",
      "open": "16.74",
      "high": "17.14",
      "low": "16.56",
      "close": "17.00",
      "average": "16.8278",
      "volume": "32771",
      "turnover": "551464.02",
      "trades": "91"
    },
    {
      "date": "2022-03-09",
      "bid": "17.72",
      "ask": "17.88",
      "open": "17.00",
      "high": "18.26",
      "low": "17.00",
      "close": "17.88",
      "average": "17.8081",
      "volume": "35431",
      "turnover": "630957.78",
      "trades": "72"
    },
    {
      "date": "2022-03-10",
      "bid": "17.60",
      "ask": "17.72",
      "open": "17.88",
      "high": "18.20",
      "low": "17.50",
      "close": "17.70",
      "average": "17.8014",
      "volume": "25767",
      "turnover": "458687.76",
      "trades": "84"
    },
    {
      "date": "2022-03-11",
      "bid": "17.50",
      "ask": "17.70",
      "open": "17.70",
      "high": "18.00",
      "low": "17.50",
      "close": "17.68",
      "average": "17.7657",
      "volume": "24929",
      "turnover": "442880.1",
      "trades": "82"
    },
    {
      "date": "2022-03-14",
      "bid": "18.04",
      "ask": "18.16",
      "open": "17.68",
      "high": "18.48",
      "low": "17.52",
      "close": "18.16",
      "average": "18.0451",
      "volume": "44680",
      "turnover": "806256.08",
      "trades": "130"
    },
    {
      "date": "2022-03-15",
      "bid": "18.50",
      "ask": "18.54",
      "open": "18.16",
      "high": "18.72",
      "low": "18.16",
      "close": "18.48",
      "average": "18.3493",
      "volume": "52635",
      "turnover": "965816.68",
      "trades": "170"
    },
    {
      "date": "2022-03-16",
      "bid": "18.58",
      "ask": "18.70",
      "open": "18.60",
      "high": "18.90",
      "low": "18.54",
      "close": "18.70",
      "average": "18.7076",
      "volume": "77673",
      "turnover": "1453074.94",
      "trades": "97"
    },
    {
      "date": "2022-03-17",
      "bid": "18.22",
      "ask": "18.36",
      "open": "18.70",
      "high": "18.86",
      "low": "18.20",
      "close": "18.20",
      "average": "18.6121",
      "volume": "94978",
      "turnover": "1767736.1",
      "trades": "168"
    },
    {
      "date": "2022-03-18",
      "bid": "18.06",
      "ask": "18.42",
      "open": "18.36",
      "high": "18.60",
      "low": "18.06",
      "close": "18.48",
      "average": "18.4332",
      "volume": "97211",
      "turnover": "1791906.94",
      "trades": "161"
    },
    {
      "date": "2022-03-21",
      "bid": "18.36",
      "ask": "18.52",
      "open": "18.52",
      "high": "18.90",
      "low": "18.26",
      "close": "18.56",
      "average": "18.5672",
      "volume": "75099",
      "turnover": "1394379.52",
      "trades": "111"
    },
    {
      "date": "2022-03-22",
      "bid": "18.84",
      "ask": "18.94",
      "open": "18.58",
      "high": "19.06",
      "low": "18.36",
      "close": "18.80",
      "average": "18.742",
      "volume": "94723",
      "turnover": "1775301.78",
      "trades": "148"
    },
    {
      "date": "2022-03-23",
      "bid": "18.70",
      "ask": "18.82",
      "open": "18.96",
      "high": "19.20",
      "low": "18.66",
      "close": "18.80",
      "average": "18.8596",
      "volume": "65678",
      "turnover": "1238659",
      "trades": "108"
    },
    {
      "date": "2022-03-24",
      "bid": "18.62",
      "ask": "18.88",
      "open": "18.80",
      "high": "18.90",
      "low": "18.40",
      "close": "18.80",
      "average": "18.6224",
      "volume": "68264",
      "turnover": "1271241.08",
      "trades": "106"
    },
    {
      "date": "2022-03-25",
      "bid": "18.80",
      "ask": "18.96",
      "open": "18.80",
      "high": "19.04",
      "low": "18.46",
      "close": "18.80",
      "average": "18.8497",
      "volume": "82274",
      "turnover": "1550836.68",
      "trades": "142"
    },
    {
      "date": "2022-03-28",
      "bid": "18.84",
      "ask": "19.02",
      "open": "18.80",
      "high": "19.10",
      "low": "18.80",
      "close": "18.90",
      "average": "18.9754",
      "volume": "71928",
      "turnover": "1364861.8",
      "trades": "140"
    },
    {
      "date": "2022-03-29",
      "bid": "19.06",
      "ask": "19.14",
      "open": "18.90",
      "high": "19.20",
      "low": "18.90",
      "close": "18.98",
      "average": "19.0506",
      "volume": "75197",
      "turnover": "1432545.76",
      "trades": "140"
    },
    {
      "date": "2022-03-30",
      "bid": "19.12",
      "ask": "19.24",
      "open": "18.60",
      "high": "19.50",
      "low": "18.60",
      "close": "19.10",
      "average": "19.0788",
      "volume": "111741",
      "turnover": "2131887.08",
      "trades": "244"
    },
    {
      "date": "2022-03-31",
      "bid": "20.75",
      "ask": "20.85",
      "open": "19.30",
      "high": "20.95",
      "low": "19.30",
      "close": "20.65",
      "average": "20.5221",
      "volume": "265526",
      "turnover": "5449157.33",
      "trades": "611"
    },
    {
      "date": "2022-04-01",
      "bid": "19.28",
      "ask": "19.50",
      "open": "20.86",
      "high": "21.40",
      "low": "19.11",
      "close": "19.50",
      "average": "20.5436",
      "volume": "243146",
      "turnover": "4995092.53",
      "trades": "349"
    },
    {
      "date": "2022-04-04",
      "bid": "19.73",
      "ask": "19.94",
      "open": "19.50",
      "high": "20.06",
      "low": "19.10",
      "close": "19.76",
      "average": "19.6216",
      "volume": "160735",
      "turnover": "3153874.51",
      "trades": "338"
    },
    {
      "date": "2022-04-05",
      "bid": "19.53",
      "ask": "19.74",
      "open": "19.76",
      "high": "20.08",
      "low": "19.56",
      "close": "19.56",
      "average": "19.7375",
      "volume": "126026",
      "turnover": "2487433.77",
      "trades": "250"
    },
    {
      "date": "2022-04-06",
      "bid": "19.78",
      "ask": "19.80",
      "open": "19.46",
      "high": "19.89",
      "low": "19.10",
      "close": "19.80",
      "average": "19.6402",
      "volume": "141333",
      "turnover": "2775810.89",
      "trades": "183"
    },
    {
      "date": "2022-04-07",
      "bid": "19.15",
      "ask": "19.25",
      "open": "19.80",
      "high": "20.08",
      "low": "19.23",
      "close": "19.25",
      "average": "19.8252",
      "volume": "217442",
      "turnover": "4310823.79",
      "trades": "295"
    },
    {
      "date": "2022-04-08",
      "bid": "19.70",
      "ask": "19.84",
      "open": "19.30",
      "high": "20.16",
      "low": "19.30",
      "close": "19.70",
      "average": "19.7201",
      "volume": "168861",
      "turnover": "3329961",
      "trades": "138"
    },
    {
      "date": "2022-04-11",
      "bid": "19.91",
      "ask": "19.96",
      "open": "19.85",
      "high": "20.00",
      "low": "19.77",
      "close": "20.00",
      "average": "19.8693",
      "volume": "48159",
      "turnover": "956884.67",
      "trades": "105"
    },
    {
      "date": "2022-04-12",
      "bid": "20.02",
      "ask": "20.40",
      "open": "19.61",
      "high": "20.40",
      "low": "19.61",
      "close": "20.40",
      "average": "19.9135",
      "volume": "86233",
      "turnover": "1717197.85",
      "trades": "129"
    },
    {
      "date": "2022-04-13",
      "bid": "19.70",
      "ask": "19.76",
      "open": "20.40",
      "high": "20.40",
      "low": "19.22",
      "close": "19.76",
      "average": "19.5729",
      "volume": "92686",
      "turnover": "1814133.09",
      "trades": "254"
    },
    {
      "date": "2022-04-14",
      "bid": "19.80",
      "ask": "19.91",
      "open": "19.76",
      "high": "19.90",
      "low": "19.70",
      "close": "19.77",
      "average": "19.7459",
      "volume": "8845",
      "turnover": "174652.39",
      "trades": "32"
    },
    {
      "date": "2022-04-19",
      "bid": "19.71",
      "ask": "19.84",
      "open": "19.77",
      "high": "19.98",
      "low": "19.60",
      "close": "19.71",
      "average": "19.7249",
      "volume": "80865",
      "turnover": "1595057.22",
      "trades": "155"
    },
    {
      "date": "2022-04-20",
      "bid": "19.70",
      "ask": "19.79",
      "open": "19.70",
      "high": "19.84",
      "low": "19.34",
      "close": "19.70",
      "average": "19.5944",
      "volume": "143218",
      "turnover": "2806272.06",
      "trades": "299"
    },
    {
      "date": "2022-04-21",
      "bid": "19.11",
      "ask": "19.49",
      "open": "19.55",
      "high": "19.84",
      "low": "19.00",
      "close": "19.49",
      "average": "19.5223",
      "volume": "124976",
      "turnover": "2439817.5",
      "trades": "181"
    },
    {
      "date": "2022-04-22",
      "bid": "19.00",
      "ask": "19.23",
      "open": "19.49",
      "high": "19.49",
      "low": "18.30",
      "close": "19.23",
      "average": "18.7698",
      "volume": "108042",
      "turnover": "2027929.84",
      "trades": "223"
    },
    {
      "date": "2022-04-25",
      "bid": "18.18",
      "ask": "18.41",
      "open": "19.20",
      "high": "19.23",
      "low": "18.16",
      "close": "18.40",
      "average": "18.3619",
      "volume": "61019",
      "turnover": "1120425.39",
      "trades": "158"
    },
    {
      "date": "2022-04-26",
      "bid": "17.76",
      "ask": "18.00",
      "open": "18.40",
      "high": "18.40",
      "low": "17.51",
      "close": "17.99",
      "average": "17.9776",
      "volume": "64161",
      "turnover": "1153458.64",
      "trades": "167"
    },
    {
      "date": "2022-04-27",
      "bid": "17.29",
      "ask": "17.60",
      "open": "17.99",
      "high": "17.99",
      "low": "17.03",
      "close": "17.60",
      "average": "17.5768",
      "volume": "54972",
      "turnover": "966233.6",
      "trades": "160"
    },
    {
      "date": "2022-04-28",
      "bid": "18.36",
      "ask": "18.58",
      "open": "17.50",
      "high": "18.59",
      "low": "17.20",
      "close": "18.59",
      "average": "17.7284",
      "volume": "126081",
      "turnover": "2235213.46",
      "trades": "183"
    },
    {
      "date": "2022-04-29",
      "bid": "18.75",
      "ask": "18.95",
      "open": "18.59",
      "high": "19.50",
      "low": "18.40",
      "close": "18.94",
      "average": "18.8504",
      "volume": "90785",
      "turnover": "1711334.24",
      "trades": "124"
    },
    {
      "date": "2022-05-02",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.60",
      "high": "18.60",
      "low": "17.74",
      "close": "18.00",
      "average": "18.2227",
      "volume": "106251",
      "turnover": "1936184.29",
      "trades": "168"
    },
    {
      "date": "2022-05-03",
      "bid": "17.39",
      "ask": "17.70",
      "open": "18.00",
      "high": "18.40",
      "low": "17.70",
      "close": "17.70",
      "average": "18.0471",
      "volume": "92510",
      "turnover": "1669540.44",
      "trades": "171"
    },
    {
      "date": "2022-05-04",
      "bid": "17.44",
      "ask": "17.57",
      "open": "17.70",
      "high": "18.00",
      "low": "17.30",
      "close": "17.70",
      "average": "17.5525",
      "volume": "67082",
      "turnover": "1177458.54",
      "trades": "111"
    },
    {
      "date": "2022-05-05",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.71",
      "high": "17.84",
      "low": "17.10",
      "close": "17.10",
      "average": "17.4957",
      "volume": "42195",
      "turnover": "738232.25",
      "trades": "138"
    },
    {
      "date": "2022-05-06",
      "bid": "16.88",
      "ask": "16.89",
      "open": "16.81",
      "high": "17.00",
      "low": "16.61",
      "close": "16.88",
      "average": "16.8258",
      "volume": "105946",
      "turnover": "1782627.89",
      "trades": "151"
    },
    {
      "date": "2022-05-09",
      "bid": "16.38",
      "ask": "16.48",
      "open": "16.88",
      "high": "16.88",
      "low": "16.28",
      "close": "16.48",
      "average": "16.421",
      "volume": "45575",
      "turnover": "748385.45",
      "trades": "147"
    },
    {
      "date": "2022-05-10",
      "bid": "16.06",
      "ask": "16.23",
      "open": "16.73",
      "high": "17.60",
      "low": "15.76",
      "close": "16.14",
      "average": "16.3075",
      "volume": "144912",
      "turnover": "2363157.02",
      "trades": "283"
    },
    {
      "date": "2022-05-11",
      "bid": "16.76",
      "ask": "16.90",
      "open": "16.15",
      "high": "17.13",
      "low": "16.06",
      "close": "16.90",
      "average": "16.6793",
      "volume": "758718",
      "turnover": "12542826.11",
      "trades": "178"
    },
    {
      "date": "2022-05-12",
      "bid": "16.50",
      "ask": "16.53",
      "open": "16.02",
      "high": "17.00",
      "low": "16.02",
      "close": "16.50",
      "average": "16.4041",
      "volume": "85252",
      "turnover": "1398484.67",
      "trades": "147"
    },
    {
      "date": "2022-05-13",
      "bid": "16.50",
      "ask": "16.79",
      "open": "16.50",
      "high": "16.89",
      "low": "16.11",
      "close": "16.74",
      "average": "16.487",
      "volume": "44473",
      "turnover": "733227.57",
      "trades": "82"
    },
    {
      "date": "2022-05-16",
      "bid": "16.50",
      "ask": "16.63",
      "open": "16.53",
      "high": "17.03",
      "low": "16.24",
      "close": "16.50",
      "average": "16.4679",
      "volume": "60735",
      "turnover": "1000178.84",
      "trades": "97"
    },
    {
      "date": "2022-05-17",
      "bid": "16.52",
      "ask": "16.67",
      "open": "16.50",
      "high": "16.99",
      "low": "16.50",
      "close": "16.52",
      "average": "16.6266",
      "volume": "25061",
      "turnover": "416679.88",
      "trades": "64"
    },
    {
      "date": "2022-05-18",
      "bid": "16.50",
      "ask": "16.79",
      "open": "16.52",
      "high": "17.14",
      "low": "16.15",
      "close": "16.70",
      "average": "16.5799",
      "volume": "54452",
      "turnover": "902807.38",
      "trades": "75"
    },
    {
      "date": "2022-05-19",
      "bid": "16.47",
      "ask": "16.48",
      "open": "16.15",
      "high": "16.50",
      "low": "15.96",
      "close": "16.48",
      "average": "16.1755",
      "volume": "61733",
      "turnover": "998561.92",
      "trades": "133"
    },
    {
      "date": "2022-05-20",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.48",
      "high": "16.84",
      "low": "16.19",
      "close": "16.37",
      "average": "16.4817",
      "volume": "10686",
      "turnover": "176122.98",
      "trades": "51"
    },
    {
      "date": "2022-05-23",
      "bid": "16.39",
      "ask": "16.59",
      "open": "16.37",
      "high": "16.86",
      "low": "16.10",
      "close": "16.59",
      "average": "16.4379",
      "volume": "24539",
      "turnover": "403370.32",
      "trades": "66"
    },
    {
      "date": "2022-05-24",
      "bid": "16.50",
      "ask": "16.59",
      "open": "16.59",
      "high": "16.59",
      "low": "16.23",
      "close": "16.50",
      "average": "16.4346",
      "volume": "77973",
      "turnover": "1281458.71",
      "trades": "87"
    },
    {
      "date": "2022-05-25",
      "bid": "16.46",
      "ask": "16.57",
      "open": "16.50",
      "high": "16.64",
      "low": "16.37",
      "close": "16.64",
      "average": "16.465",
      "volume": "6531",
      "turnover": "107532.94",
      "trades": "25"
    },
    {
      "date": "2022-05-27",
      "bid": "16.72",
      "ask": "16.80",
      "open": "16.64",
      "high": "17.05",
      "low": "16.41",
      "close": "16.72",
      "average": "16.7761",
      "volume": "45097",
      "turnover": "756552.72",
      "trades": "108"
    },
    {
      "date": "2022-05-30",
      "bid": "17.03",
      "ask": "17.18",
      "open": "16.72",
      "high": "17.20",
      "low": "16.24",
      "close": "17.12",
      "average": "16.8876",
      "volume": "247345",
      "turnover": "4177058.77",
      "trades": "224"
    },
    {
      "date": "2022-05-31",
      "bid": "17.83",
      "ask": "18.00",
      "open": "17.12",
      "high": "18.00",
      "low": "16.87",
      "close": "18.00",
      "average": "17.6648",
      "volume": "137235",
      "turnover": "2424235.62",
      "trades": "272"
    },
    {
      "date": "2022-06-01",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.87",
      "high": "18.00",
      "low": "17.68",
      "close": "17.80",
      "average": "17.8431",
      "volume": "35273",
      "turnover": "629379.15",
      "trades": "79"
    },
    {
      "date": "2022-06-02",
      "bid": "17.71",
      "ask": "17.86",
      "open": "17.80",
      "high": "17.81",
      "low": "17.54",
      "close": "17.71",
      "average": "17.7595",
      "volume": "38383",
      "turnover": "681662.43",
      "trades": "92"
    },
    {
      "date": "2022-06-03",
      "bid": "17.38",
      "ask": "17.54",
      "open": "17.71",
      "high": "17.75",
      "low": "17.31",
      "close": "17.38",
      "average": "17.5329",
      "volume": "18443",
      "turnover": "323359.42",
      "trades": "45"
    },
    {
      "date": "2022-06-07",
      "bid": "17.59",
      "ask": "17.80",
      "open": "17.40",
      "high": "17.80",
      "low": "17.40",
      "close": "17.80",
      "average": "17.6345",
      "volume": "36650",
      "turnover": "646304.31",
      "trades": "80"
    },
    {
      "date": "2022-06-08",
      "bid": "17.52",
      "ask": "17.62",
      "open": "17.79",
      "high": "17.82",
      "low": "17.46",
      "close": "17.62",
      "average": "17.6389",
      "volume": "13359",
      "turnover": "235637.95",
      "trades": "64"
    },
    {
      "date": "2022-06-09",
      "bid": "17.66",
      "ask": "17.80",
      "open": "17.90",
      "high": "17.90",
      "low": "17.42",
      "close": "17.66",
      "average": "17.6849",
      "volume": "17061",
      "turnover": "301721.85",
      "trades": "58"
    },
    {
      "date": "2022-06-10",
      "bid": "17.44",
      "ask": "17.55",
      "open": "17.66",
      "high": "17.89",
      "low": "17.44",
      "close": "17.78",
      "average": "17.6351",
      "volume": "13778",
      "turnover": "242977.05",
      "trades": "49"
    },
    {
      "date": "2022-06-13",
      "bid": "17.21",
      "ask": "17.78",
      "open": "17.78",
      "high": "17.78",
      "low": "16.87",
      "close": "17.20",
      "average": "17.1204",
      "volume": "21663",
      "turnover": "370879.68",
      "trades": "78"
    },
    {
      "date": "2022-06-14",
      "bid": "16.20",
      "ask": "16.41",
      "open": "17.20",
      "high": "17.20",
      "low": "16.20",
      "close": "16.33",
      "average": "16.6401",
      "volume": "18107",
      "turnover": "301301.98",
      "trades": "59"
    },
    {
      "date": "2022-06-15",
      "bid": "16.10",
      "ask": "16.30",
      "open": "16.35",
      "high": "16.65",
      "low": "15.74",
      "close": "16.07",
      "average": "16.2389",
      "volume": "39995",
      "turnover": "649476.39",
      "trades": "68"
    },
    {
      "date": "2022-06-16",
      "bid": "15.74",
      "ask": "15.83",
      "open": "16.07",
      "high": "16.65",
      "low": "15.74",
      "close": "15.74",
      "average": "16.0997",
      "volume": "35762",
      "turnover": "575757.89",
      "trades": "77"
    },
    {
      "date": "2022-06-17",
      "bid": "15.80",
      "ask": "16.36",
      "open": "15.74",
      "high": "16.57",
      "low": "15.74",
      "close": "16.36",
      "average": "16.0616",
      "volume": "22710",
      "turnover": "364758.22",
      "trades": "50"
    },
    {
      "date": "2022-06-20",
      "bid": "16.00",
      "ask": "16.18",
      "open": "16.36",
      "high": "16.38",
      "low": "15.59",
      "close": "16.00",
      "average": "15.9678",
      "volume": "17844",
      "turnover": "284930.13",
      "trades": "41"
    },
    {
      "date": "2022-06-21",
      "bid": "16.62",
      "ask": "16.97",
      "open": "16.00",
      "high": "16.97",
      "low": "16.00",
      "close": "16.97",
      "average": "16.4785",
      "volume": "19109",
      "turnover": "314888.13",
      "trades": "33"
    },
    {
      "date": "2022-06-22",
      "bid": "16.50",
      "ask": "16.79",
      "open": "16.95",
      "high": "16.95",
      "low": "16.04",
      "close": "16.57",
      "average": "16.3681",
      "volume": "50892",
      "turnover": "833007.88",
      "trades": "44"
    },
    {
      "date": "2022-06-23",
      "bid": "16.29",
      "ask": "16.44",
      "open": "16.57",
      "high": "16.57",
      "low": "16.14",
      "close": "16.44",
      "average": "16.3302",
      "volume": "9505",
      "turnover": "155218.2",
      "trades": "36"
    },
    {
      "date": "2022-06-27",
      "bid": "16.26",
      "ask": "16.50",
      "open": "16.44",
      "high": "16.73",
      "low": "15.75",
      "close": "16.44",
      "average": "16.0515",
      "volume": "333818",
      "turnover": "5358266.58",
      "trades": "281"
    },
    {
      "date": "2022-06-28",
      "bid": "16.30",
      "ask": "16.48",
      "open": "16.40",
      "high": "16.90",
      "low": "16.14",
      "close": "16.48",
      "average": "16.4969",
      "volume": "75005",
      "turnover": "1237348.94",
      "trades": "143"
    },
    {
      "date": "2022-06-29",
      "bid": "16.50",
      "ask": "16.72",
      "open": "16.48",
      "high": "17.00",
      "low": "16.11",
      "close": "16.91",
      "average": "16.4842",
      "volume": "90293",
      "turnover": "1488409.13",
      "trades": "67"
    },
    {
      "date": "2022-06-30",
      "bid": "16.68",
      "ask": "16.78",
      "open": "16.88",
      "high": "16.90",
      "low": "16.15",
      "close": "16.66",
      "average": "16.6539",
      "volume": "87827",
      "turnover": "1462657.71",
      "trades": "173"
    },
    {
      "date": "2022-07-01",
      "bid": "16.84",
      "ask": "17.09",
      "open": "16.66",
      "high": "17.39",
      "low": "16.56",
      "close": "17.28",
      "average": "16.9386",
      "volume": "21898",
      "turnover": "370920.84",
      "trades": "69"
    },
    {
      "date": "2022-07-04",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.28",
      "high": "17.28",
      "low": "16.88",
      "close": "17.00",
      "average": "17.0129",
      "volume": "41605",
      "turnover": "707820.23",
      "trades": "98"
    },
    {
      "date": "2022-07-05",
      "bid": "17.00",
      "ask": "17.21",
      "open": "17.00",
      "high": "17.28",
      "low": "16.85",
      "close": "17.28",
      "average": "16.9562",
      "volume": "8827",
      "turnover": "149672.01",
      "trades": "39"
    },
    {
      "date": "2022-07-06",
      "bid": "17.02",
      "ask": "17.17",
      "open": "17.28",
      "high": "17.28",
      "low": "16.94",
      "close": "17.12",
      "average": "17.0784",
      "volume": "18994",
      "turnover": "324386.46",
      "trades": "32"
    },
    {
      "date": "2022-07-07",
      "bid": "17.10",
      "ask": "17.28",
      "open": "17.00",
      "high": "17.28",
      "low": "16.70",
      "close": "16.91",
      "average": "16.9417",
      "volume": "12947",
      "turnover": "219343.79",
      "trades": "68"
    },
    {
      "date": "2022-07-08",
      "bid": "16.99",
      "ask": "17.43",
      "open": "16.95",
      "high": "17.73",
      "low": "16.95",
      "close": "17.69",
      "average": "17.3623",
      "volume": "7125",
      "turnover": "123706.25",
      "trades": "58"
    },
    {
      "date": "2022-07-11",
      "bid": "16.95",
      "ask": "17.33",
      "open": "17.60",
      "high": "17.60",
      "low": "16.34",
      "close": "17.46",
      "average": "16.9171",
      "volume": "33509",
      "turnover": "566875.73",
      "trades": "80"
    },
    {
      "date": "2022-07-12",
      "bid": "16.95",
      "ask": "17.46",
      "open": "17.46",
      "high": "17.46",
      "low": "16.51",
      "close": "16.95",
      "average": "17.1102",
      "volume": "23526",
      "turnover": "402533.86",
      "trades": "41"
    },
    {
      "date": "2022-07-13",
      "bid": "16.72",
      "ask": "17.27",
      "open": "16.60",
      "high": "17.18",
      "low": "16.24",
      "close": "17.18",
      "average": "16.8058",
      "volume": "13717",
      "turnover": "230524.53",
      "trades": "38"
    },
    {
      "date": "2022-07-14",
      "bid": "17.50",
      "ask": "17.64",
      "open": "16.22",
      "high": "17.78",
      "low": "16.22",
      "close": "17.50",
      "average": "17.4535",
      "volume": "23441",
      "turnover": "409126.76",
      "trades": "75"
    },
    {
      "date": "2022-07-15",
      "bid": "16.81",
      "ask": "16.92",
      "open": "16.50",
      "high": "17.35",
      "low": "16.50",
      "close": "16.82",
      "average": "17.096",
      "volume": "12526",
      "turnover": "214144.69",
      "trades": "41"
    },
    {
      "date": "2022-07-18",
      "bid": "16.54",
      "ask": "17.11",
      "open": "16.82",
      "high": "17.18",
      "low": "16.51",
      "close": "17.11",
      "average": "16.8799",
      "volume": "7692",
      "turnover": "129840.32",
      "trades": "45"
    },
    {
      "date": "2022-07-19",
      "bid": "16.64",
      "ask": "16.84",
      "open": "16.90",
      "high": "17.10",
      "low": "16.85",
      "close": "16.85",
      "average": "16.942",
      "volume": "5269",
      "turnover": "89267.2",
      "trades": "18"
    },
    {
      "date": "2022-07-20",
      "bid": "16.57",
      "ask": "17.10",
      "open": "16.64",
      "high": "17.50",
      "low": "16.59",
      "close": "17.15",
      "average": "16.805",
      "volume": "13858",
      "turnover": "232883.03",
      "trades": "33"
    },
    {
      "date": "2022-07-21",
      "bid": "16.83",
      "ask": "17.00",
      "open": "16.87",
      "high": "17.15",
      "low": "16.60",
      "close": "17.00",
      "average": "16.8583",
      "volume": "42117",
      "turnover": "710019.57",
      "trades": "83"
    },
    {
      "date": "2022-07-22",
      "bid": "16.95",
      "ask": "17.33",
      "open": "17.00",
      "high": "17.33",
      "low": "16.57",
      "close": "17.33",
      "average": "16.9993",
      "volume": "54600",
      "turnover": "928160.11",
      "trades": "59"
    },
    {
      "date": "2022-07-25",
      "bid": "16.83",
      "ask": "17.08",
      "open": "18.15",
      "high": "18.15",
      "low": "16.76",
      "close": "16.83",
      "average": "16.9891",
      "volume": "42099",
      "turnover": "715222.45",
      "trades": "76"
    },
    {
      "date": "2022-07-26",
      "bid": "16.90",
      "ask": "17.10",
      "open": "16.84",
      "high": "17.19",
      "low": "16.81",
      "close": "17.10",
      "average": "17.0201",
      "volume": "26550",
      "turnover": "451884.25",
      "trades": "53"
    },
    {
      "date": "2022-07-27",
      "bid": "16.82",
      "ask": "17.02",
      "open": "16.89",
      "high": "17.10",
      "low": "16.82",
      "close": "16.82",
      "average": "16.8957",
      "volume": "22254",
      "turnover": "375995.83",
      "trades": "37"
    },
    {
      "date": "2022-07-28",
      "bid": "16.99",
      "ask": "17.07",
      "open": "16.82",
      "high": "17.10",
      "low": "16.82",
      "close": "17.07",
      "average": "16.943",
      "volume": "32255",
      "turnover": "546497.48",
      "trades": "46"
    },
    {
      "date": "2022-07-29",
      "bid": "16.75",
      "ask": "16.89",
      "open": "17.07",
      "high": "17.50",
      "low": "16.75",
      "close": "16.95",
      "average": "17.0552",
      "volume": "93522",
      "turnover": "1595034.13",
      "trades": "132"
    },
    {
      "date": "2022-08-01",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.95",
      "high": "17.20",
      "low": "16.76",
      "close": "16.81",
      "average": "16.9448",
      "volume": "68486",
      "turnover": "1160483",
      "trades": "128"
    },
    {
      "date": "2022-08-02",
      "bid": "17.32",
      "ask": "17.40",
      "open": "16.81",
      "high": "17.50",
      "low": "16.80",
      "close": "17.43",
      "average": "17.2193",
      "volume": "78719",
      "turnover": "1355483.07",
      "trades": "155"
    },
    {
      "date": "2022-08-03",
      "bid": "17.21",
      "ask": "17.38",
      "open": "17.69",
      "high": "17.70",
      "low": "17.21",
      "close": "17.62",
      "average": "17.4482",
      "volume": "68940",
      "turnover": "1202880.64",
      "trades": "105"
    },
    {
      "date": "2022-08-04",
      "bid": "17.54",
      "ask": "17.83",
      "open": "17.84",
      "high": "17.84",
      "low": "17.30",
      "close": "17.84",
      "average": "17.5384",
      "volume": "15719",
      "turnover": "275686.7",
      "trades": "59"
    },
    {
      "date": "2022-08-05",
      "bid": "17.04",
      "ask": "17.27",
      "open": "17.84",
      "high": "17.84",
      "low": "17.00",
      "close": "17.45",
      "average": "17.3334",
      "volume": "65734",
      "turnover": "1139393.88",
      "trades": "107"
    },
    {
      "date": "2022-08-08",
      "bid": "17.31",
      "ask": "17.47",
      "open": "17.45",
      "high": "17.52",
      "low": "16.97",
      "close": "17.32",
      "average": "17.2401",
      "volume": "29575",
      "turnover": "509876.11",
      "trades": "68"
    },
    {
      "date": "2022-08-09",
      "bid": "17.20",
      "ask": "17.37",
      "open": "17.32",
      "high": "17.59",
      "low": "17.01",
      "close": "17.37",
      "average": "17.191",
      "volume": "42710",
      "turnover": "734227.61",
      "trades": "88"
    },
    {
      "date": "2022-08-10",
      "bid": "17.32",
      "ask": "17.46",
      "open": "17.37",
      "high": "17.47",
      "low": "16.97",
      "close": "17.47",
      "average": "17.3457",
      "volume": "12458",
      "turnover": "216093.17",
      "trades": "48"
    },
    {
      "date": "2022-08-11",
      "bid": "18.06",
      "ask": "18.30",
      "open": "17.47",
      "high": "18.35",
      "low": "17.47",
      "close": "18.28",
      "average": "17.9684",
      "volume": "70946",
      "turnover": "1274785.32",
      "trades": "142"
    },
    {
      "date": "2022-08-12",
      "bid": "19.10",
      "ask": "19.42",
      "open": "18.28",
      "high": "19.40",
      "low": "17.32",
      "close": "19.10",
      "average": "18.7658",
      "volume": "97992",
      "turnover": "1838902.7",
      "trades": "195"
    },
    {
      "date": "2022-08-15",
      "bid": "19.25",
      "ask": "19.45",
      "open": "19.10",
      "high": "19.87",
      "low": "19.00",
      "close": "19.71",
      "average": "19.2604",
      "volume": "103074",
      "turnover": "1985243.21",
      "trades": "163"
    },
    {
      "date": "2022-08-16",
      "bid": "21.12",
      "ask": "21.38",
      "open": "20.00",
      "high": "22.40",
      "low": "20.00",
      "close": "21.04",
      "average": "21.3064",
      "volume": "750407",
      "turnover": "15988500.6",
      "trades": "919"
    },
    {
      "date": "2022-08-17",
      "bid": "22.42",
      "ask": "22.56",
      "open": "21.50",
      "high": "23.50",
      "low": "21.24",
      "close": "22.72",
      "average": "22.1525",
      "volume": "399531",
      "turnover": "8850594.02",
      "trades": "626"
    },
    {
      "date": "2022-08-18",
      "bid": "21.98",
      "ask": "22.00",
      "open": "22.72",
      "high": "23.10",
      "low": "21.12",
      "close": "22.00",
      "average": "22.3613",
      "volume": "195733",
      "turnover": "4376845.12",
      "trades": "387"
    },
    {
      "date": "2022-08-19",
      "bid": "22.32",
      "ask": "22.40",
      "open": "22.36",
      "high": "22.68",
      "low": "22.00",
      "close": "22.52",
      "average": "22.4183",
      "volume": "72879",
      "turnover": "1633825.62",
      "trades": "231"
    },
    {
      "date": "2022-08-22",
      "bid": "22.62",
      "ask": "22.66",
      "open": "22.52",
      "high": "22.98",
      "low": "21.92",
      "close": "22.64",
      "average": "22.4462",
      "volume": "133120",
      "turnover": "2988034.64",
      "trades": "292"
    },
    {
      "date": "2022-08-23",
      "bid": "22.30",
      "ask": "22.44",
      "open": "22.64",
      "high": "23.52",
      "low": "22.24",
      "close": "22.50",
      "average": "22.8499",
      "volume": "196373",
      "turnover": "4487108.44",
      "trades": "380"
    },
    {
      "date": "2022-08-24",
      "bid": "22.52",
      "ask": "22.62",
      "open": "22.60",
      "high": "22.70",
      "low": "22.50",
      "close": "22.60",
      "average": "22.5868",
      "volume": "39290",
      "turnover": "887436.42",
      "trades": "166"
    },
    {
      "date": "2022-08-25",
      "bid": "22.58",
      "ask": "22.78",
      "open": "22.60",
      "high": "22.96",
      "low": "22.52",
      "close": "22.60",
      "average": "22.7039",
      "volume": "77492",
      "turnover": "1759373.76",
      "trades": "215"
    },
    {
      "date": "2022-08-26",
      "bid": "22.86",
      "ask": "22.88",
      "open": "22.62",
      "high": "22.88",
      "low": "22.62",
      "close": "22.88",
      "average": "22.7909",
      "volume": "64124",
      "turnover": "1461445.8",
      "trades": "119"
    },
    {
      "date": "2022-08-29",
      "bid": "22.86",
      "ask": "22.90",
      "open": "22.86",
      "high": "22.88",
      "low": "22.64",
      "close": "22.86",
      "average": "22.7443",
      "volume": "85996",
      "turnover": "1955919.72",
      "trades": "162"
    },
    {
      "date": "2022-08-30",
      "bid": "22.78",
      "ask": "22.80",
      "open": "22.82",
      "high": "22.98",
      "low": "22.70",
      "close": "22.78",
      "average": "22.8285",
      "volume": "44324",
      "turnover": "1011849.42",
      "trades": "108"
    },
    {
      "date": "2022-08-31",
      "bid": "22.80",
      "ask": "22.88",
      "open": "22.78",
      "high": "22.96",
      "low": "22.64",
      "close": "22.80",
      "average": "22.7943",
      "volume": "49542",
      "turnover": "1129277.08",
      "trades": "116"
    },
    {
      "date": "2022-09-01",
      "bid": "22.80",
      "ask": "22.88",
      "open": "22.82",
      "high": "22.94",
      "low": "22.80",
      "close": "22.80",
      "average": "22.8088",
      "volume": "105250",
      "turnover": "2400629.74",
      "trades": "140"
    },
    {
      "date": "2022-09-02",
      "bid": "22.88",
      "ask": "22.94",
      "open": "22.88",
      "high": "23.00",
      "low": "22.84",
      "close": "22.94",
      "average": "22.90",
      "volume": "76158",
      "turnover": "1744018",
      "trades": "121"
    },
    {
      "date": "2022-09-05",
      "bid": "22.90",
      "ask": "23.06",
      "open": "22.90",
      "high": "23.56",
      "low": "22.84",
      "close": "23.14",
      "average": "23.1198",
      "volume": "50493",
      "turnover": "1167388.63",
      "trades": "172"
    },
    {
      "date": "2022-09-06",
      "bid": "22.96",
      "ask": "23.08",
      "open": "23.14",
      "high": "23.16",
      "low": "22.90",
      "close": "22.96",
      "average": "22.987",
      "volume": "19977",
      "turnover": "459210.8",
      "trades": "81"
    },
    {
      "date": "2022-09-07",
      "bid": "22.98",
      "ask": "23.08",
      "open": "23.00",
      "high": "23.16",
      "low": "22.86",
      "close": "22.98",
      "average": "23.0054",
      "volume": "381018",
      "turnover": "8765457.3",
      "trades": "155"
    },
    {
      "date": "2022-09-08",
      "bid": "23.00",
      "ask": "23.24",
      "open": "23.00",
      "high": "23.52",
      "low": "22.92",
      "close": "23.02",
      "average": "23.0565",
      "volume": "300534",
      "turnover": "6929264.18",
      "trades": "213"
    },
    {
      "date": "2022-09-09",
      "bid": "23.02",
      "ask": "23.12",
      "open": "23.02",
      "high": "23.12",
      "low": "22.86",
      "close": "23.02",
      "average": "23.0057",
      "volume": "46887",
      "turnover": "1078667.36",
      "trades": "102"
    },
    {
      "date": "2022-09-12",
      "bid": "23.90",
      "ask": "24.10",
      "open": "22.98",
      "high": "25.36",
      "low": "22.98",
      "close": "23.64",
      "average": "24.0496",
      "volume": "172670",
      "turnover": "4152635.92",
      "trades": "364"
    },
    {
      "date": "2022-09-13",
      "bid": "24.02",
      "ask": "24.16",
      "open": "23.74",
      "high": "24.34",
      "low": "23.74",
      "close": "24.00",
      "average": "24.0669",
      "volume": "140565",
      "turnover": "3382967.3",
      "trades": "214"
    },
    {
      "date": "2022-09-14",
      "bid": "24.02",
      "ask": "24.12",
      "open": "24.00",
      "high": "24.26",
      "low": "23.76",
      "close": "24.00",
      "average": "24.0158",
      "volume": "68167",
      "turnover": "1637088.38",
      "trades": "140"
    },
    {
      "date": "2022-09-15",
      "bid": "24.00",
      "ask": "24.16",
      "open": "24.00",
      "high": "24.32",
      "low": "23.90",
      "close": "24.00",
      "average": "24.009",
      "volume": "78512",
      "turnover": "1884993.56",
      "trades": "107"
    },
    {
      "date": "2022-09-16",
      "bid": "24.02",
      "ask": "24.14",
      "open": "24.00",
      "high": "24.14",
      "low": "23.66",
      "close": "24.00",
      "average": "23.8751",
      "volume": "57902",
      "turnover": "1382418.88",
      "trades": "126"
    },
    {
      "date": "2022-09-19",
      "bid": "24.02",
      "ask": "24.06",
      "open": "23.50",
      "high": "24.10",
      "low": "23.50",
      "close": "24.00",
      "average": "23.9243",
      "volume": "129601",
      "turnover": "3100612.16",
      "trades": "226"
    },
    {
      "date": "2022-09-20",
      "bid": "23.64",
      "ask": "23.70",
      "open": "24.00",
      "high": "24.24",
      "low": "23.50",
      "close": "23.50",
      "average": "23.763",
      "volume": "183278",
      "turnover": "4355239.58",
      "trades": "147"
    },
    {
      "date": "2022-09-21",
      "bid": "24.00",
      "ask": "24.06",
      "open": "23.68",
      "high": "24.14",
      "low": "23.68",
      "close": "24.00",
      "average": "23.8842",
      "volume": "38559",
      "turnover": "920949.06",
      "trades": "134"
    },
    {
      "date": "2022-09-22",
      "bid": "23.72",
      "ask": "23.84",
      "open": "24.00",
      "high": "24.06",
      "low": "23.56",
      "close": "23.70",
      "average": "23.7951",
      "volume": "179764",
      "turnover": "4277498.04",
      "trades": "178"
    },
    {
      "date": "2022-09-23",
      "bid": "23.96",
      "ask": "24.00",
      "open": "23.70",
      "high": "24.24",
      "low": "23.70",
      "close": "23.96",
      "average": "23.9074",
      "volume": "128344",
      "turnover": "3068373.52",
      "trades": "356"
    },
    {
      "date": "2022-09-26",
      "bid": "24.08",
      "ask": "24.20",
      "open": "23.96",
      "high": "24.50",
      "low": "22.62",
      "close": "24.20",
      "average": "23.778",
      "volume": "223995",
      "turnover": "5326151.09",
      "trades": "379"
    },
    {
      "date": "2022-09-27",
      "bid": "23.60",
      "ask": "23.70",
      "open": "24.20",
      "high": "24.22",
      "low": "23.50",
      "close": "23.50",
      "average": "23.6619",
      "volume": "148644",
      "turnover": "3517192.46",
      "trades": "279"
    },
    {
      "date": "2022-09-28",
      "bid": "23.74",
      "ask": "23.82",
      "open": "23.70",
      "high": "23.80",
      "low": "23.50",
      "close": "23.70",
      "average": "23.647",
      "volume": "158466",
      "turnover": "3747253.28",
      "trades": "321"
    },
    {
      "date": "2022-09-29",
      "bid": "22.56",
      "ask": "22.66",
      "open": "23.70",
      "high": "24.06",
      "low": "22.24",
      "close": "22.42",
      "average": "23.032",
      "volume": "91265",
      "turnover": "2102011.62",
      "trades": "168"
    },
    {
      "date": "2022-09-30",
      "bid": "22.82",
      "ask": "22.88",
      "open": "22.16",
      "high": "23.06",
      "low": "22.16",
      "close": "22.78",
      "average": "22.7863",
      "volume": "142563",
      "turnover": "3248487.82",
      "trades": "255"
    },
    {
      "date": "2022-10-03",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.78",
      "high": "22.88",
      "low": "21.88",
      "close": "21.88",
      "average": "22.2336",
      "volume": "99608",
      "turnover": "2214646.5",
      "trades": "203"
    },
    {
      "date": "2022-10-04",
      "bid": "22.62",
      "ask": "22.80",
      "open": "22.00",
      "high": "22.66",
      "low": "21.94",
      "close": "22.52",
      "average": "22.2116",
      "volume": "113567",
      "turnover": "2522502",
      "trades": "196"
    },
    {
      "date": "2022-10-05",
      "bid": "23.38",
      "ask": "23.48",
      "open": "22.54",
      "high": "23.78",
      "low": "22.20",
      "close": "23.48",
      "average": "23.019",
      "volume": "244270",
      "turnover": "5622840.98",
      "trades": "233"
    },
    {
      "date": "2022-10-06",
      "bid": "24.72",
      "ask": "24.80",
      "open": "23.48",
      "high": "24.80",
      "low": "23.48",
      "close": "24.78",
      "average": "24.245",
      "volume": "97450",
      "turnover": "2362677.66",
      "trades": "236"
    },
    {
      "date": "2022-10-07",
      "bid": "24.56",
      "ask": "24.70",
      "open": "24.78",
      "high": "24.78",
      "low": "24.28",
      "close": "24.44",
      "average": "24.5074",
      "volume": "90090",
      "turnover": "2207869.36",
      "trades": "204"
    },
    {
      "date": "2022-10-10",
      "bid": "25.12",
      "ask": "25.20",
      "open": "24.44",
      "high": "25.26",
      "low": "24.38",
      "close": "25.26",
      "average": "24.8366",
      "volume": "123855",
      "turnover": "3076140.7",
      "trades": "314"
    },
    {
      "date": "2022-10-11",
      "bid": "24.86",
      "ask": "25.02",
      "open": "25.26",
      "high": "25.26",
      "low": "24.52",
      "close": "24.98",
      "average": "24.8558",
      "volume": "104224",
      "turnover": "2590575.14",
      "trades": "244"
    },
    {
      "date": "2022-10-12",
      "bid": "24.92",
      "ask": "25.00",
      "open": "25.08",
      "high": "25.12",
      "low": "24.70",
      "close": "25.00",
      "average": "24.9029",
      "volume": "75004",
      "turnover": "1867817.02",
      "trades": "246"
    },
    {
      "date": "2022-10-13",
      "bid": "25.08",
      "ask": "25.22",
      "open": "25.00",
      "high": "25.38",
      "low": "24.64",
      "close": "25.06",
      "average": "24.9911",
      "volume": "155884",
      "turnover": "3895706.04",
      "trades": "270"
    },
    {
      "date": "2022-10-14",
      "bid": "25.22",
      "ask": "25.28",
      "open": "25.10",
      "high": "25.48",
      "low": "24.80",
      "close": "25.28",
      "average": "25.1635",
      "volume": "77446",
      "turnover": "1948815.6",
      "trades": "187"
    },
    {
      "date": "2022-10-17",
      "bid": "25.22",
      "ask": "25.30",
      "open": "25.50",
      "high": "25.52",
      "low": "24.82",
      "close": "25.30",
      "average": "25.1816",
      "volume": "59301",
      "turnover": "1493295.56",
      "trades": "169"
    },
    {
      "date": "2022-10-18",
      "bid": "24.70",
      "ask": "24.72",
      "open": "25.40",
      "high": "25.56",
      "low": "24.74",
      "close": "24.88",
      "average": "24.999",
      "volume": "128271",
      "turnover": "3206648.78",
      "trades": "244"
    },
    {
      "date": "2022-10-19",
      "bid": "25.62",
      "ask": "25.70",
      "open": "24.94",
      "high": "25.68",
      "low": "24.44",
      "close": "25.50",
      "average": "25.1042",
      "volume": "281127",
      "turnover": "7057457.24",
      "trades": "375"
    },
    {
      "date": "2022-10-20",
      "bid": "24.76",
      "ask": "24.84",
      "open": "25.30",
      "high": "25.46",
      "low": "24.58",
      "close": "24.68",
      "average": "24.997",
      "volume": "102115",
      "turnover": "2552563.96",
      "trades": "184"
    },
    {
      "date": "2022-10-21",
      "bid": "24.32",
      "ask": "24.44",
      "open": "24.68",
      "high": "25.04",
      "low": "24.00",
      "close": "24.22",
      "average": "24.608",
      "volume": "125831",
      "turnover": "3096449.94",
      "trades": "246"
    },
    {
      "date": "2022-10-24",
      "bid": "24.62",
      "ask": "24.78",
      "open": "24.30",
      "high": "25.00",
      "low": "24.30",
      "close": "24.48",
      "average": "24.694",
      "volume": "114856",
      "turnover": "2836253.86",
      "trades": "234"
    },
    {
      "date": "2022-10-25",
      "bid": "24.36",
      "ask": "24.42",
      "open": "24.74",
      "high": "24.98",
      "low": "24.10",
      "close": "24.42",
      "average": "24.4183",
      "volume": "136036",
      "turnover": "3321764.28",
      "trades": "299"
    },
    {
      "date": "2022-10-26",
      "bid": "24.24",
      "ask": "24.38",
      "open": "24.44",
      "high": "24.74",
      "low": "24.16",
      "close": "24.22",
      "average": "24.4753",
      "volume": "101122",
      "turnover": "2474987.77",
      "trades": "247"
    },
    {
      "date": "2022-10-27",
      "bid": "24.78",
      "ask": "24.84",
      "open": "24.14",
      "high": "25.00",
      "low": "24.14",
      "close": "24.84",
      "average": "24.6376",
      "volume": "126901",
      "turnover": "3126531.38",
      "trades": "214"
    },
    {
      "date": "2022-10-28",
      "bid": "28.00",
      "ask": "28.08",
      "open": "24.84",
      "high": "28.78",
      "low": "24.72",
      "close": "28.08",
      "average": "27.2718",
      "volume": "581951",
      "turnover": "15870847.52",
      "trades": "949"
    },
    {
      "date": "2022-10-31",
      "bid": "28.82",
      "ask": "29.08",
      "open": "28.24",
      "high": "29.08",
      "low": "27.36",
      "close": "29.08",
      "average": "28.2618",
      "volume": "151501",
      "turnover": "4281689.2",
      "trades": "495"
    },
    {
      "date": "2022-11-01",
      "bid": "28.10",
      "ask": "28.26",
      "open": "29.10",
      "high": "30.00",
      "low": "28.14",
      "close": "28.44",
      "average": "28.9513",
      "volume": "257938",
      "turnover": "7467652.62",
      "trades": "614"
    },
    {
      "date": "2022-11-02",
      "bid": "28.92",
      "ask": "29.04",
      "open": "28.42",
      "high": "29.68",
      "low": "28.24",
      "close": "29.00",
      "average": "29.0364",
      "volume": "178580",
      "turnover": "5185317.22",
      "trades": "504"
    },
    {
      "date": "2022-11-03",
      "bid": "28.64",
      "ask": "29.18",
      "open": "29.00",
      "high": "29.08",
      "low": "28.20",
      "close": "29.08",
      "average": "28.6065",
      "volume": "100138",
      "turnover": "2864602.52",
      "trades": "282"
    },
    {
      "date": "2022-11-04",
      "bid": "28.92",
      "ask": "29.08",
      "open": "29.06",
      "high": "29.30",
      "low": "28.54",
      "close": "28.96",
      "average": "28.955",
      "volume": "48717",
      "turnover": "1410599.84",
      "trades": "169"
    },
    {
      "date": "2022-11-07",
      "bid": "28.96",
      "ask": "29.14",
      "open": "28.96",
      "high": "29.44",
      "low": "28.46",
      "close": "29.14",
      "average": "28.9773",
      "volume": "125160",
      "turnover": "3626804.18",
      "trades": "411"
    },
    {
      "date": "2022-11-08",
      "bid": "28.78",
      "ask": "28.96",
      "open": "29.20",
      "high": "29.36",
      "low": "28.60",
      "close": "28.78",
      "average": "28.9551",
      "volume": "165890",
      "turnover": "4803366.04",
      "trades": "391"
    },
    {
      "date": "2022-11-09",
      "bid": "27.38",
      "ask": "27.90",
      "open": "28.60",
      "high": "28.60",
      "low": "24.40",
      "close": "27.90",
      "average": "26.067",
      "volume": "729392",
      "turnover": "19013076.72",
      "trades": "1152"
    },
    {
      "date": "2022-11-10",
      "bid": "27.04",
      "ask": "27.12",
      "open": "27.78",
      "high": "27.78",
      "low": "26.72",
      "close": "27.00",
      "average": "27.107",
      "volume": "110462",
      "turnover": "2994296.6",
      "trades": "283"
    },
    {
      "date": "2022-11-11",
      "bid": "28.24",
      "ask": "28.36",
      "open": "27.00",
      "high": "28.48",
      "low": "27.00",
      "close": "28.38",
      "average": "27.9709",
      "volume": "160253",
      "turnover": "4482423.82",
      "trades": "355"
    },
    {
      "date": "2022-11-14",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.50",
      "high": "28.50",
      "low": "27.78",
      "close": "28.00",
      "average": "28.0993",
      "volume": "57569",
      "turnover": "1617649.16",
      "trades": "241"
    },
    {
      "date": "2022-11-15",
      "bid": "28.72",
      "ask": "29.00",
      "open": "28.20",
      "high": "29.00",
      "low": "27.70",
      "close": "29.00",
      "average": "28.1563",
      "volume": "73164",
      "turnover": "2060030.84",
      "trades": "213"
    },
    {
      "date": "2022-11-16",
      "bid": "26.74",
      "ask": "27.10",
      "open": "28.98",
      "high": "28.98",
      "low": "26.68",
      "close": "27.04",
      "average": "27.5511",
      "volume": "193146",
      "turnover": "5321386.04",
      "trades": "382"
    },
    {
      "date": "2022-11-17",
      "bid": "26.14",
      "ask": "26.26",
      "open": "27.10",
      "high": "27.10",
      "low": "26.06",
      "close": "26.20",
      "average": "26.3817",
      "volume": "75099",
      "turnover": "1981239.08",
      "trades": "244"
    },
    {
      "date": "2022-11-18",
      "bid": "25.98",
      "ask": "26.08",
      "open": "26.20",
      "high": "26.20",
      "low": "25.80",
      "close": "26.16",
      "average": "25.964",
      "volume": "64809",
      "turnover": "1682698.96",
      "trades": "205"
    },
    {
      "date": "2022-11-21",
      "bid": "25.36",
      "ask": "25.54",
      "open": "26.16",
      "high": "26.16",
      "low": "25.32",
      "close": "25.56",
      "average": "25.6111",
      "volume": "62784",
      "turnover": "1607966.16",
      "trades": "194"
    },
    {
      "date": "2022-11-22",
      "bid": "25.00",
      "ask": "25.46",
      "open": "25.18",
      "high": "25.74",
      "low": "24.98",
      "close": "25.00",
      "average": "25.1692",
      "volume": "92469",
      "turnover": "2327369.42",
      "trades": "281"
    },
    {
      "date": "2022-11-23",
      "bid": "25.36",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.50",
      "low": "24.88",
      "close": "25.36",
      "average": "25.1383",
      "volume": "64815",
      "turnover": "1629338.66",
      "trades": "166"
    },
    {
      "date": "2022-11-24",
      "bid": "25.58",
      "ask": "25.68",
      "open": "26.94",
      "high": "26.94",
      "low": "25.10",
      "close": "25.58",
      "average": "25.4146",
      "volume": "64989",
      "turnover": "1651666.78",
      "trades": "187"
    },
    {
      "date": "2022-11-25",
      "bid": "25.24",
      "ask": "25.40",
      "open": "25.58",
      "high": "25.78",
      "low": "25.06",
      "close": "25.42",
      "average": "25.2907",
      "volume": "88669",
      "turnover": "2242498.81",
      "trades": "161"
    },
    {
      "date": "2022-11-28",
      "bid": "26.48",
      "ask": "26.70",
      "open": "24.92",
      "high": "26.70",
      "low": "24.92",
      "close": "26.70",
      "average": "25.8546",
      "volume": "169026",
      "turnover": "4370102.86",
      "trades": "325"
    },
    {
      "date": "2022-11-29",
      "bid": "27.54",
      "ask": "28.00",
      "open": "27.00",
      "high": "28.00",
      "low": "26.70",
      "close": "28.00",
      "average": "27.234",
      "volume": "68554",
      "turnover": "1866998.46",
      "trades": "214"
    },
    {
      "date": "2022-11-30",
      "bid": "28.02",
      "ask": "28.38",
      "open": "28.00",
      "high": "28.50",
      "low": "27.30",
      "close": "28.32",
      "average": "27.8138",
      "volume": "100098",
      "turnover": "2784100.92",
      "trades": "292"
    },
    {
      "date": "2022-12-01",
      "bid": "29.04",
      "ask": "29.08",
      "open": "28.90",
      "high": "29.90",
      "low": "28.54",
      "close": "29.08",
      "average": "29.5966",
      "volume": "422775",
      "turnover": "12512699.98",
      "trades": "622"
    },
    {
      "date": "2022-12-02",
      "bid": "30.00",
      "ask": "30.12",
      "open": "29.34",
      "high": "30.36",
      "low": "29.04",
      "close": "30.12",
      "average": "29.7961",
      "volume": "562865",
      "turnover": "16611952.82",
      "trades": "679"
    },
    {
      "date": "2022-12-05",
      "bid": "28.12",
      "ask": "28.24",
      "open": "30.18",
      "high": "30.74",
      "low": "28.00",
      "close": "28.20",
      "average": "29.6462",
      "volume": "240063",
      "turnover": "7116962.36",
      "trades": "679"
    },
    {
      "date": "2022-12-06",
      "bid": "27.66",
      "ask": "27.84",
      "open": "28.20",
      "high": "28.36",
      "low": "27.20",
      "close": "27.92",
      "average": "27.7133",
      "volume": "97563",
      "turnover": "2703794.4",
      "trades": "345"
    },
    {
      "date": "2022-12-07",
      "bid": "26.64",
      "ask": "26.88",
      "open": "27.92",
      "high": "27.92",
      "low": "26.60",
      "close": "26.62",
      "average": "27.2758",
      "volume": "64523",
      "turnover": "1759914.34",
      "trades": "184"
    },
    {
      "date": "2022-12-08",
      "bid": "27.60",
      "ask": "27.76",
      "open": "26.58",
      "high": "27.98",
      "low": "26.30",
      "close": "27.92",
      "average": "26.968",
      "volume": "65816",
      "turnover": "1774924.58",
      "trades": "204"
    },
    {
      "date": "2022-12-09",
      "bid": "28.36",
      "ask": "28.38",
      "open": "28.48",
      "high": "28.48",
      "low": "27.62",
      "close": "28.38",
      "average": "28.0405",
      "volume": "45825",
      "turnover": "1284954.34",
      "trades": "131"
    },
    {
      "date": "2022-12-12",
      "bid": "28.44",
      "ask": "28.54",
      "open": "28.50",
      "high": "28.64",
      "low": "28.02",
      "close": "28.46",
      "average": "28.3049",
      "volume": "28943",
      "turnover": "819229.94",
      "trades": "150"
    },
    {
      "date": "2022-12-13",
      "bid": "28.44",
      "ask": "28.58",
      "open": "28.44",
      "high": "28.88",
      "low": "27.74",
      "close": "28.72",
      "average": "28.5061",
      "volume": "66694",
      "turnover": "1901184.22",
      "trades": "156"
    },
    {
      "date": "2022-12-14",
      "bid": "27.80",
      "ask": "27.92",
      "open": "28.72",
      "high": "29.42",
      "low": "27.78",
      "close": "28.00",
      "average": "28.1298",
      "volume": "326145",
      "turnover": "9174380.61",
      "trades": "397"
    },
    {
      "date": "2022-12-15",
      "bid": "29.52",
      "ask": "29.66",
      "open": "28.30",
      "high": "30.46",
      "low": "28.00",
      "close": "29.64",
      "average": "29.3767",
      "volume": "302161",
      "turnover": "8876483.92",
      "trades": "531"
    },
    {
      "date": "2022-12-16",
      "bid": "28.16",
      "ask": "28.30",
      "open": "29.64",
      "high": "29.78",
      "low": "28.04",
      "close": "28.42",
      "average": "28.6838",
      "volume": "74366",
      "turnover": "2133101.08",
      "trades": "238"
    },
    {
      "date": "2022-12-19",
      "bid": "27.44",
      "ask": "27.58",
      "open": "28.42",
      "high": "28.42",
      "low": "27.26",
      "close": "27.46",
      "average": "27.8752",
      "volume": "41125",
      "turnover": "1146369.08",
      "trades": "236"
    },
    {
      "date": "2022-12-20",
      "bid": "27.68",
      "ask": "27.90",
      "open": "27.46",
      "high": "27.90",
      "low": "27.00",
      "close": "27.90",
      "average": "27.552",
      "volume": "79770",
      "turnover": "2197822.06",
      "trades": "336"
    },
    {
      "date": "2022-12-21",
      "bid": "29.24",
      "ask": "29.40",
      "open": "27.90",
      "high": "29.40",
      "low": "27.90",
      "close": "29.40",
      "average": "28.7697",
      "volume": "85424",
      "turnover": "2457618.79",
      "trades": "302"
    },
    {
      "date": "2022-12-22",
      "bid": "28.78",
      "ask": "28.98",
      "open": "29.60",
      "high": "29.94",
      "low": "28.40",
      "close": "29.02",
      "average": "29.4458",
      "volume": "87813",
      "turnover": "2585721.88",
      "trades": "248"
    },
    {
      "date": "2022-12-23",
      "bid": "29.38",
      "ask": "29.64",
      "open": "29.02",
      "high": "29.80",
      "low": "28.06",
      "close": "29.64",
      "average": "28.9598",
      "volume": "46937",
      "turnover": "1359285.04",
      "trades": "199"
    },
    {
      "date": "2022-12-27",
      "bid": "27.92",
      "ask": "28.02",
      "open": "29.64",
      "high": "29.64",
      "low": "27.74",
      "close": "27.92",
      "average": "28.4902",
      "volume": "160320",
      "turnover": "4567549.4",
      "trades": "328"
    },
    {
      "date": "2022-12-28",
      "bid": "27.46",
      "ask": "27.56",
      "open": "27.92",
      "high": "28.02",
      "low": "27.44",
      "close": "27.76",
      "average": "27.6473",
      "volume": "42170",
      "turnover": "1165888.15",
      "trades": "210"
    },
    {
      "date": "2022-12-29",
      "bid": "27.56",
      "ask": "27.82",
      "open": "27.76",
      "high": "28.26",
      "low": "27.50",
      "close": "27.82",
      "average": "27.6673",
      "volume": "21308",
      "turnover": "589535.68",
      "trades": "137"
    },
    {
      "date": "2022-12-30",
      "bid": "27.46",
      "ask": "27.56",
      "open": "27.82",
      "high": "27.94",
      "low": "27.32",
      "close": "27.46",
      "average": "27.579",
      "volume": "35675",
      "turnover": "983880.24",
      "trades": "141"
    },
    {
      "date": "2023-01-02",
      "bid": "27.52",
      "ask": "27.62",
      "open": "27.46",
      "high": "28.12",
      "low": "27.38",
      "close": "27.70",
      "average": "27.7235",
      "volume": "41723",
      "turnover": "1156707.89",
      "trades": "179"
    },
    {
      "date": "2023-01-03",
      "bid": "27.22",
      "ask": "27.48",
      "open": "27.70",
      "high": "28.34",
      "low": "27.20",
      "close": "27.52",
      "average": "27.6314",
      "volume": "48769",
      "turnover": "1347554.82",
      "trades": "192"
    },
    {
      "date": "2023-01-04",
      "bid": "26.50",
      "ask": "26.72",
      "open": "27.52",
      "high": "27.52",
      "low": "26.10",
      "close": "26.72",
      "average": "26.7281",
      "volume": "66519",
      "turnover": "1777928.14",
      "trades": "221"
    },
    {
      "date": "2023-01-05",
      "bid": "26.30",
      "ask": "26.48",
      "open": "26.72",
      "high": "26.72",
      "low": "26.10",
      "close": "26.30",
      "average": "26.2782",
      "volume": "20664",
      "turnover": "543012.92",
      "trades": "104"
    },
    {
      "date": "2023-01-09",
      "bid": "26.08",
      "ask": "26.12",
      "open": "26.30",
      "high": "26.64",
      "low": "25.92",
      "close": "26.08",
      "average": "26.2207",
      "volume": "124216",
      "turnover": "3257035.44",
      "trades": "250"
    },
    {
      "date": "2023-01-10",
      "bid": "26.92",
      "ask": "26.98",
      "open": "26.08",
      "high": "27.24",
      "low": "25.86",
      "close": "26.90",
      "average": "26.7646",
      "volume": "88655",
      "turnover": "2372816.98",
      "trades": "259"
    },
    {
      "date": "2023-01-11",
      "bid": "26.90",
      "ask": "26.96",
      "open": "26.90",
      "high": "27.24",
      "low": "26.82",
      "close": "27.16",
      "average": "26.9864",
      "volume": "55507",
      "turnover": "1497936.76",
      "trades": "150"
    },
    {
      "date": "2023-01-12",
      "bid": "27.48",
      "ask": "27.76",
      "open": "27.16",
      "high": "27.92",
      "low": "26.80",
      "close": "27.76",
      "average": "27.4622",
      "volume": "75832",
      "turnover": "2082512.42",
      "trades": "461"
    },
    {
      "date": "2023-01-13",
      "bid": "29.04",
      "ask": "29.14",
      "open": "27.48",
      "high": "29.20",
      "low": "27.42",
      "close": "29.16",
      "average": "28.4514",
      "volume": "218097",
      "turnover": "6205159.32",
      "trades": "722"
    },
    {
      "date": "2023-01-16",
      "bid": "28.82",
      "ask": "29.00",
      "open": "29.16",
      "high": "29.38",
      "low": "28.46",
      "close": "29.00",
      "average": "28.8239",
      "volume": "58158",
      "turnover": "1676338.88",
      "trades": "291"
    },
    {
      "date": "2023-01-17",
      "bid": "29.20",
      "ask": "29.36",
      "open": "28.98",
      "high": "29.38",
      "low": "28.12",
      "close": "29.38",
      "average": "28.9483",
      "volume": "60631",
      "turnover": "1755164.46",
      "trades": "239"
    },
    {
      "date": "2023-01-18",
      "bid": "27.90",
      "ask": "28.00",
      "open": "29.38",
      "high": "29.38",
      "low": "27.64",
      "close": "28.08",
      "average": "28.2008",
      "volume": "86083",
      "turnover": "2427331.64",
      "trades": "238"
    },
    {
      "date": "2023-01-19",
      "bid": "27.18",
      "ask": "27.44",
      "open": "28.08",
      "high": "28.08",
      "low": "27.08",
      "close": "27.14",
      "average": "27.4492",
      "volume": "45910",
      "turnover": "1260193.39",
      "trades": "150"
    },
    {
      "date": "2023-01-20",
      "bid": "26.92",
      "ask": "27.02",
      "open": "27.18",
      "high": "27.52",
      "low": "26.84",
      "close": "26.94",
      "average": "27.1167",
      "volume": "38111",
      "turnover": "1033444.26",
      "trades": "138"
    },
    {
      "date": "2023-01-23",
      "bid": "26.84",
      "ask": "27.02",
      "open": "26.94",
      "high": "27.08",
      "low": "26.46",
      "close": "26.82",
      "average": "26.6309",
      "volume": "32087",
      "turnover": "854505.04",
      "trades": "154"
    },
    {
      "date": "2023-01-24",
      "bid": "26.78",
      "ask": "26.82",
      "open": "26.88",
      "high": "27.22",
      "low": "26.46",
      "close": "26.82",
      "average": "26.7969",
      "volume": "80130",
      "turnover": "2147235.31",
      "trades": "197"
    },
    {
      "date": "2023-01-25",
      "bid": "26.52",
      "ask": "26.70",
      "open": "26.82",
      "high": "27.18",
      "low": "26.52",
      "close": "26.56",
      "average": "26.8041",
      "volume": "23011",
      "turnover": "616788.58",
      "trades": "126"
    },
    {
      "date": "2023-01-26",
      "bid": "26.84",
      "ask": "27.06",
      "open": "26.56",
      "high": "27.06",
      "low": "26.50",
      "close": "26.84",
      "average": "26.7548",
      "volume": "22180",
      "turnover": "593420.92",
      "trades": "102"
    },
    {
      "date": "2023-01-27",
      "bid": "26.76",
      "ask": "26.92",
      "open": "27.12",
      "high": "27.16",
      "low": "26.72",
      "close": "26.78",
      "average": "26.9428",
      "volume": "25179",
      "turnover": "677925.48",
      "trades": "144"
    },
    {
      "date": "2023-01-30",
      "bid": "26.70",
      "ask": "26.80",
      "open": "26.66",
      "high": "26.96",
      "low": "26.42",
      "close": "26.78",
      "average": "26.6936",
      "volume": "27908",
      "turnover": "744966.16",
      "trades": "133"
    },
    {
      "date": "2023-01-31",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.78",
      "high": "26.78",
      "low": "26.02",
      "close": "26.70",
      "average": "26.4457",
      "volume": "48580",
      "turnover": "1284730.87",
      "trades": "123"
    },
    {
      "date": "2023-02-01",
      "bid": "27.00",
      "ask": "27.24",
      "open": "26.74",
      "high": "27.56",
      "low": "26.50",
      "close": "27.30",
      "average": "27.0759",
      "volume": "18919",
      "turnover": "512249.04",
      "trades": "138"
    },
    {
      "date": "2023-02-02",
      "bid": "27.38",
      "ask": "27.58",
      "open": "27.30",
      "high": "27.68",
      "low": "27.30",
      "close": "27.58",
      "average": "27.5186",
      "volume": "33060",
      "turnover": "909766.36",
      "trades": "170"
    },
    {
      "date": "2023-02-03",
      "bid": "27.26",
      "ask": "27.50",
      "open": "28.74",
      "high": "28.74",
      "low": "26.92",
      "close": "27.26",
      "average": "27.7433",
      "volume": "87947",
      "turnover": "2439939.2",
      "trades": "251"
    },
    {
      "date": "2023-02-06",
      "bid": "27.76",
      "ask": "27.80",
      "open": "27.56",
      "high": "27.88",
      "low": "27.12",
      "close": "27.78",
      "average": "27.4472",
      "volume": "64355",
      "turnover": "1766365.96",
      "trades": "219"
    },
    {
      "date": "2023-02-07",
      "bid": "28.18",
      "ask": "28.28",
      "open": "27.78",
      "high": "28.52",
      "low": "27.78",
      "close": "28.16",
      "average": "28.2106",
      "volume": "46686",
      "turnover": "1317039.62",
      "trades": "126"
    },
    {
      "date": "2023-02-08",
      "bid": "28.22",
      "ask": "28.48",
      "open": "28.18",
      "high": "28.50",
      "low": "27.94",
      "close": "28.28",
      "average": "28.4216",
      "volume": "47308",
      "turnover": "1344566.82",
      "trades": "131"
    },
    {
      "date": "2023-02-09",
      "bid": "28.74",
      "ask": "28.82",
      "open": "28.24",
      "high": "28.82",
      "low": "27.92",
      "close": "28.82",
      "average": "28.4092",
      "volume": "95132",
      "turnover": "2702621.68",
      "trades": "202"
    },
    {
      "date": "2023-02-10",
      "bid": "28.74",
      "ask": "28.84",
      "open": "28.80",
      "high": "28.96",
      "low": "28.44",
      "close": "28.72",
      "average": "28.6945",
      "volume": "53066",
      "turnover": "1522700.06",
      "trades": "166"
    },
    {
      "date": "2023-02-13",
      "bid": "28.00",
      "ask": "28.12",
      "open": "28.74",
      "high": "29.06",
      "low": "26.94",
      "close": "28.06",
      "average": "28.6738",
      "volume": "1129063",
      "turnover": "32374569.34",
      "trades": "289"
    },
    {
      "date": "2023-02-14",
      "bid": "28.62",
      "ask": "29.00",
      "open": "28.00",
      "high": "29.00",
      "low": "27.12",
      "close": "28.90",
      "average": "28.1643",
      "volume": "205836",
      "turnover": "5797229.36",
      "trades": "373"
    },
    {
      "date": "2023-02-15",
      "bid": "28.92",
      "ask": "29.24",
      "open": "29.84",
      "high": "30.32",
      "low": "28.60",
      "close": "29.24",
      "average": "29.6579",
      "volume": "288493",
      "turnover": "8555828.32",
      "trades": "470"
    },
    {
      "date": "2023-02-16",
      "bid": "28.84",
      "ask": "29.00",
      "open": "29.24",
      "high": "29.24",
      "low": "28.44",
      "close": "29.00",
      "average": "28.8589",
      "volume": "49045",
      "turnover": "1415383.84",
      "trades": "198"
    },
    {
      "date": "2023-02-17",
      "bid": "28.28",
      "ask": "28.44",
      "open": "28.90",
      "high": "28.96",
      "low": "28.12",
      "close": "28.44",
      "average": "28.4162",
      "volume": "45416",
      "turnover": "1290549.5",
      "trades": "129"
    },
    {
      "date": "2023-02-20",
      "bid": "28.30",
      "ask": "28.68",
      "open": "28.44",
      "high": "28.80",
      "low": "27.88",
      "close": "28.60",
      "average": "28.3668",
      "volume": "72300",
      "turnover": "2050922.56",
      "trades": "181"
    },
    {
      "date": "2023-02-21",
      "bid": "27.70",
      "ask": "27.88",
      "open": "28.70",
      "high": "28.70",
      "low": "27.14",
      "close": "27.80",
      "average": "27.8046",
      "volume": "96493",
      "turnover": "2682952.75",
      "trades": "171"
    },
    {
      "date": "2023-02-22",
      "bid": "27.36",
      "ask": "27.58",
      "open": "27.88",
      "high": "27.88",
      "low": "27.00",
      "close": "27.44",
      "average": "27.3272",
      "volume": "31977",
      "turnover": "873841.52",
      "trades": "100"
    },
    {
      "date": "2023-02-23",
      "bid": "27.02",
      "ask": "27.26",
      "open": "27.70",
      "high": "27.70",
      "low": "26.96",
      "close": "27.02",
      "average": "27.1416",
      "volume": "62247",
      "turnover": "1689485.18",
      "trades": "105"
    },
    {
      "date": "2023-02-24",
      "bid": "27.48",
      "ask": "27.78",
      "open": "27.24",
      "high": "27.88",
      "low": "27.02",
      "close": "27.44",
      "average": "27.3956",
      "volume": "27788",
      "turnover": "761267.74",
      "trades": "98"
    },
    {
      "date": "2023-02-27",
      "bid": "27.08",
      "ask": "27.16",
      "open": "27.36",
      "high": "27.86",
      "low": "26.96",
      "close": "27.08",
      "average": "27.4615",
      "volume": "36415",
      "turnover": "1000010.26",
      "trades": "158"
    },
    {
      "date": "2023-02-28",
      "bid": "27.42",
      "ask": "27.62",
      "open": "27.10",
      "high": "27.60",
      "low": "26.74",
      "close": "27.60",
      "average": "27.0469",
      "volume": "79183",
      "turnover": "2141519.12",
      "trades": "191"
    },
    {
      "date": "2023-03-01",
      "bid": "26.66",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.26",
      "close": "26.98",
      "average": "26.6084",
      "volume": "88086",
      "turnover": "2343830.36",
      "trades": "301"
    },
    {
      "date": "2023-03-02",
      "bid": "26.60",
      "ask": "26.72",
      "open": "26.96",
      "high": "26.96",
      "low": "26.20",
      "close": "26.72",
      "average": "26.587",
      "volume": "24511",
      "turnover": "651673.34",
      "trades": "138"
    },
    {
      "date": "2023-03-03",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.72",
      "high": "27.20",
      "low": "26.38",
      "close": "26.70",
      "average": "26.78",
      "volume": "55357",
      "turnover": "1482459.18",
      "trades": "174"
    },
    {
      "date": "2023-03-06",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.70",
      "high": "26.74",
      "low": "26.00",
      "close": "26.24",
      "average": "26.4478",
      "volume": "59403",
      "turnover": "1571080.78",
      "trades": "174"
    },
    {
      "date": "2023-03-07",
      "bid": "25.64",
      "ask": "25.78",
      "open": "26.14",
      "high": "26.14",
      "low": "24.94",
      "close": "25.78",
      "average": "25.2459",
      "volume": "217256",
      "turnover": "5484703.64",
      "trades": "352"
    },
    {
      "date": "2023-03-08",
      "bid": "25.12",
      "ask": "25.24",
      "open": "25.54",
      "high": "25.78",
      "low": "25.00",
      "close": "25.18",
      "average": "25.2944",
      "volume": "106964",
      "turnover": "2705588.78",
      "trades": "220"
    },
    {
      "date": "2023-03-09",
      "bid": "24.18",
      "ask": "24.34",
      "open": "24.90",
      "high": "24.90",
      "low": "23.90",
      "close": "24.56",
      "average": "24.1883",
      "volume": "207831",
      "turnover": "5027072.22",
      "trades": "584"
    },
    {
      "date": "2023-03-10",
      "bid": "23.62",
      "ask": "23.74",
      "open": "24.00",
      "high": "24.30",
      "low": "23.60",
      "close": "23.76",
      "average": "23.9302",
      "volume": "42038",
      "turnover": "1005977.38",
      "trades": "130"
    },
    {
      "date": "2023-03-13",
      "bid": "23.52",
      "ask": "23.70",
      "open": "23.52",
      "high": "23.76",
      "low": "22.66",
      "close": "23.68",
      "average": "23.2349",
      "volume": "106750",
      "turnover": "2480104.29",
      "trades": "281"
    },
    {
      "date": "2023-03-14",
      "bid": "24.28",
      "ask": "24.58",
      "open": "23.68",
      "high": "24.66",
      "low": "23.52",
      "close": "24.58",
      "average": "24.1002",
      "volume": "47526",
      "turnover": "1145386.02",
      "trades": "117"
    },
    {
      "date": "2023-03-15",
      "bid": "23.78",
      "ask": "23.90",
      "open": "24.26",
      "high": "24.26",
      "low": "23.00",
      "close": "23.58",
      "average": "23.4456",
      "volume": "104371",
      "turnover": "2447037.36",
      "trades": "122"
    },
    {
      "date": "2023-03-16",
      "bid": "23.54",
      "ask": "23.68",
      "open": "23.58",
      "high": "24.18",
      "low": "23.14",
      "close": "23.66",
      "average": "23.6231",
      "volume": "89006",
      "turnover": "2102593.66",
      "trades": "158"
    },
    {
      "date": "2023-03-17",
      "bid": "23.50",
      "ask": "23.62",
      "open": "23.90",
      "high": "23.90",
      "low": "23.50",
      "close": "23.62",
      "average": "23.644",
      "volume": "43484",
      "turnover": "1028136.82",
      "trades": "104"
    },
    {
      "date": "2023-03-20",
      "bid": "23.94",
      "ask": "24.08",
      "open": "23.58",
      "high": "24.22",
      "low": "22.92",
      "close": "24.08",
      "average": "23.5603",
      "volume": "52500",
      "turnover": "1236914.63",
      "trades": "115"
    },
    {
      "date": "2023-03-21",
      "bid": "23.62",
      "ask": "23.74",
      "open": "24.08",
      "high": "24.22",
      "low": "23.52",
      "close": "23.80",
      "average": "23.8077",
      "volume": "44765",
      "turnover": "1065753.87",
      "trades": "83"
    },
    {
      "date": "2023-03-22",
      "bid": "23.60",
      "ask": "23.68",
      "open": "23.80",
      "high": "23.86",
      "low": "23.60",
      "close": "23.70",
      "average": "23.6834",
      "volume": "21933",
      "turnover": "519448.26",
      "trades": "64"
    },
    {
      "date": "2023-03-23",
      "bid": "23.58",
      "ask": "23.68",
      "open": "23.70",
      "high": "23.70",
      "low": "23.30",
      "close": "23.60",
      "average": "23.5075",
      "volume": "29649",
      "turnover": "696974.2",
      "trades": "64"
    },
    {
      "date": "2023-03-24",
      "bid": "24.00",
      "ask": "24.24",
      "open": "23.60",
      "high": "24.26",
      "low": "22.80",
      "close": "24.02",
      "average": "23.2951",
      "volume": "91641",
      "turnover": "2134790.12",
      "trades": "188"
    },
    {
      "date": "2023-03-27",
      "bid": "24.02",
      "ask": "24.34",
      "open": "24.02",
      "high": "24.46",
      "low": "23.64",
      "close": "24.04",
      "average": "24.1839",
      "volume": "34534",
      "turnover": "835166.7",
      "trades": "87"
    },
    {
      "date": "2023-03-28",
      "bid": "23.66",
      "ask": "23.98",
      "open": "24.02",
      "high": "24.26",
      "low": "23.64",
      "close": "23.66",
      "average": "24.068",
      "volume": "36573",
      "turnover": "880237.72",
      "trades": "95"
    },
    {
      "date": "2023-03-29",
      "bid": "23.26",
      "ask": "23.40",
      "open": "23.66",
      "high": "23.84",
      "low": "23.32",
      "close": "23.38",
      "average": "23.4832",
      "volume": "12598",
      "turnover": "295841.74",
      "trades": "44"
    },
    {
      "date": "2023-03-30",
      "bid": "24.16",
      "ask": "24.36",
      "open": "23.38",
      "high": "24.34",
      "low": "23.28",
      "close": "24.16",
      "average": "23.786",
      "volume": "24045",
      "turnover": "571935.02",
      "trades": "72"
    },
    {
      "date": "2023-03-31",
      "bid": "25.20",
      "ask": "25.64",
      "open": "24.52",
      "high": "26.00",
      "low": "24.02",
      "close": "25.58",
      "average": "24.6302",
      "volume": "39745",
      "turnover": "978927.98",
      "trades": "116"
    },
    {
      "date": "2023-04-03",
      "bid": "25.80",
      "ask": "26.10",
      "open": "25.55",
      "high": "26.10",
      "low": "25.05",
      "close": "26.00",
      "average": "25.5032",
      "volume": "32943",
      "turnover": "840278.75",
      "trades": "107"
    },
    {
      "date": "2023-04-04",
      "bid": "25.55",
      "ask": "25.85",
      "open": "26.00",
      "high": "26.20",
      "low": "25.30",
      "close": "25.75",
      "average": "25.7123",
      "volume": "25715",
      "turnover": "661191.05",
      "trades": "114"
    },
    {
      "date": "2023-04-05",
      "bid": "25.45",
      "ask": "25.65",
      "open": "25.75",
      "high": "26.10",
      "low": "25.20",
      "close": "25.65",
      "average": "25.6013",
      "volume": "20186",
      "turnover": "516788.25",
      "trades": "77"
    },
    {
      "date": "2023-04-06",
      "bid": "25.70",
      "ask": "25.95",
      "open": "25.65",
      "high": "26.00",
      "low": "25.00",
      "close": "25.90",
      "average": "25.3186",
      "volume": "15849",
      "turnover": "401275.1",
      "trades": "39"
    },
    {
      "date": "2023-04-11",
      "bid": "25.00",
      "ask": "25.20",
      "open": "26.00",
      "high": "26.10",
      "low": "25.00",
      "close": "25.10",
      "average": "25.4529",
      "volume": "96738",
      "turnover": "2462260.25",
      "trades": "160"
    },
    {
      "date": "2023-04-12",
      "bid": "25.35",
      "ask": "25.60",
      "open": "25.35",
      "high": "26.00",
      "low": "25.00",
      "close": "25.60",
      "average": "25.4815",
      "volume": "56077",
      "turnover": "1428925.65",
      "trades": "137"
    },
    {
      "date": "2023-04-13",
      "bid": "25.80",
      "ask": "26.10",
      "open": "25.60",
      "high": "26.05",
      "low": "25.35",
      "close": "25.85",
      "average": "25.6557",
      "volume": "52566",
      "turnover": "1348616.7",
      "trades": "113"
    },
    {
      "date": "2023-04-14",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.85",
      "high": "26.25",
      "low": "25.70",
      "close": "25.70",
      "average": "26.0671",
      "volume": "23565",
      "turnover": "614270.4",
      "trades": "78"
    },
    {
      "date": "2023-04-17",
      "bid": "26.00",
      "ask": "26.30",
      "open": "25.60",
      "high": "26.35",
      "low": "25.60",
      "close": "26.25",
      "average": "25.9816",
      "volume": "22187",
      "turnover": "576453.2",
      "trades": "86"
    },
    {
      "date": "2023-04-18",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.90",
      "high": "26.90",
      "low": "25.85",
      "close": "26.00",
      "average": "26.1286",
      "volume": "15624",
      "turnover": "408232.8",
      "trades": "65"
    },
    {
      "date": "2023-04-19",
      "bid": "26.35",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.95",
      "low": "26.00",
      "close": "26.35",
      "average": "26.4684",
      "volume": "41387",
      "turnover": "1095448.05",
      "trades": "115"
    },
    {
      "date": "2023-04-20",
      "bid": "26.05",
      "ask": "26.20",
      "open": "26.35",
      "high": "27.05",
      "low": "25.90",
      "close": "26.20",
      "average": "26.5013",
      "volume": "29270",
      "turnover": "775692",
      "trades": "93"
    },
    {
      "date": "2023-04-21",
      "bid": "26.35",
      "ask": "26.80",
      "open": "26.20",
      "high": "26.80",
      "low": "26.00",
      "close": "26.35",
      "average": "26.4108",
      "volume": "10225",
      "turnover": "270049.95",
      "trades": "78"
    },
    {
      "date": "2023-04-24",
      "bid": "26.70",
      "ask": "27.05",
      "open": "26.35",
      "high": "27.35",
      "low": "26.35",
      "close": "27.05",
      "average": "26.8332",
      "volume": "49974",
      "turnover": "1340963.5",
      "trades": "115"
    },
    {
      "date": "2023-04-25",
      "bid": "26.50",
      "ask": "26.75",
      "open": "27.05",
      "high": "27.05",
      "low": "26.10",
      "close": "26.75",
      "average": "26.4869",
      "volume": "30020",
      "turnover": "795137.05",
      "trades": "150"
    },
    {
      "date": "2023-04-26",
      "bid": "26.50",
      "ask": "27.50",
      "open": "26.70",
      "high": "27.50",
      "low": "26.10",
      "close": "27.00",
      "average": "26.7121",
      "volume": "20318",
      "turnover": "542736.8",
      "trades": "81"
    },
    {
      "date": "2023-04-27",
      "bid": "26.70",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.00",
      "low": "26.40",
      "close": "26.85",
      "average": "26.6188",
      "volume": "12695",
      "turnover": "337925.95",
      "trades": "76"
    },
    {
      "date": "2023-04-28",
      "bid": "26.60",
      "ask": "26.80",
      "open": "26.85",
      "high": "26.85",
      "low": "26.05",
      "close": "26.60",
      "average": "26.3969",
      "volume": "52915",
      "turnover": "1396790.7",
      "trades": "117"
    },
    {
      "date": "2023-05-02",
      "bid": "27.00",
      "ask": "27.30",
      "open": "26.60",
      "high": "27.65",
      "low": "26.45",
      "close": "27.05",
      "average": "26.8381",
      "volume": "143159",
      "turnover": "3842119.15",
      "trades": "257"
    },
    {
      "date": "2023-05-03",
      "bid": "27.00",
      "ask": "27.15",
      "open": "27.20",
      "high": "27.20",
      "low": "26.55",
      "close": "27.15",
      "average": "26.9418",
      "volume": "23465",
      "turnover": "632189.85",
      "trades": "76"
    },
    {
      "date": "2023-05-04",
      "bid": "27.25",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.85",
      "low": "25.70",
      "close": "27.25",
      "average": "26.7079",
      "volume": "151749",
      "turnover": "4052897.05",
      "trades": "327"
    },
    {
      "date": "2023-05-05",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.30",
      "high": "27.90",
      "low": "27.00",
      "close": "27.55",
      "average": "27.3448",
      "volume": "41695",
      "turnover": "1140144.05",
      "trades": "96"
    },
    {
      "date": "2023-05-08",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.55",
      "high": "27.55",
      "low": "26.50",
      "close": "26.90",
      "average": "27.0821",
      "volume": "29736",
      "turnover": "805314.65",
      "trades": "99"
    },
    {
      "date": "2023-05-09",
      "bid": "26.55",
      "ask": "26.85",
      "open": "26.90",
      "high": "26.90",
      "low": "26.50",
      "close": "26.60",
      "average": "26.5775",
      "volume": "18030",
      "turnover": "479192.85",
      "trades": "51"
    },
    {
      "date": "2023-05-10",
      "bid": "26.60",
      "ask": "26.75",
      "open": "27.20",
      "high": "27.40",
      "low": "26.50",
      "close": "26.80",
      "average": "26.6608",
      "volume": "19982",
      "turnover": "532736.65",
      "trades": "54"
    },
    {
      "date": "2023-05-11",
      "bid": "27.05",
      "ask": "27.30",
      "open": "26.75",
      "high": "27.30",
      "low": "26.75",
      "close": "27.30",
      "average": "27.0054",
      "volume": "11905",
      "turnover": "321499.35",
      "trades": "53"
    },
    {
      "date": "2023-05-12",
      "bid": "27.05",
      "ask": "27.30",
      "open": "27.30",
      "high": "27.45",
      "low": "27.00",
      "close": "27.20",
      "average": "27.1498",
      "volume": "12024",
      "turnover": "326448.8",
      "trades": "40"
    },
    {
      "date": "2023-05-15",
      "bid": "27.35",
      "ask": "27.55",
      "open": "27.20",
      "high": "27.55",
      "low": "27.00",
      "close": "27.40",
      "average": "27.362",
      "volume": "11391",
      "turnover": "311680.6",
      "trades": "59"
    },
    {
      "date": "2023-05-16",
      "bid": "27.10",
      "ask": "27.25",
      "open": "27.40",
      "high": "27.50",
      "low": "27.10",
      "close": "27.25",
      "average": "27.3304",
      "volume": "45403",
      "turnover": "1240884.05",
      "trades": "62"
    },
    {
      "date": "2023-05-17",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.25",
      "high": "27.25",
      "low": "26.85",
      "close": "27.00",
      "average": "26.9748",
      "volume": "8498",
      "turnover": "229231.9",
      "trades": "26"
    },
    {
      "date": "2023-05-19",
      "bid": "26.90",
      "ask": "27.05",
      "open": "27.00",
      "high": "27.05",
      "low": "26.85",
      "close": "27.05",
      "average": "26.9452",
      "volume": "10411",
      "turnover": "280526.2",
      "trades": "42"
    },
    {
      "date": "2023-05-22",
      "bid": "26.85",
      "ask": "27.00",
      "open": "26.95",
      "high": "27.00",
      "low": "26.60",
      "close": "27.00",
      "average": "26.773",
      "volume": "17791",
      "turnover": "476319.15",
      "trades": "83"
    },
    {
      "date": "2023-05-23",
      "bid": "26.55",
      "ask": "26.75",
      "open": "27.00",
      "high": "27.00",
      "low": "26.55",
      "close": "26.65",
      "average": "26.7195",
      "volume": "23544",
      "turnover": "629083.9",
      "trades": "88"
    },
    {
      "date": "2023-05-24",
      "bid": "26.50",
      "ask": "26.65",
      "open": "26.65",
      "high": "26.65",
      "low": "26.40",
      "close": "26.55",
      "average": "26.4755",
      "volume": "33806",
      "turnover": "895030.3",
      "trades": "84"
    },
    {
      "date": "2023-05-25",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.55",
      "high": "26.65",
      "low": "26.00",
      "close": "26.25",
      "average": "26.3672",
      "volume": "15884",
      "turnover": "418816.45",
      "trades": "69"
    },
    {
      "date": "2023-05-26",
      "bid": "25.85",
      "ask": "26.00",
      "open": "26.25",
      "high": "26.25",
      "low": "25.55",
      "close": "26.00",
      "average": "25.9153",
      "volume": "40709",
      "turnover": "1054987.89",
      "trades": "116"
    },
    {
      "date": "2023-05-29",
      "bid": "25.40",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.00",
      "low": "25.25",
      "close": "25.75",
      "average": "25.3963",
      "volume": "23369",
      "turnover": "593486.25",
      "trades": "85"
    },
    {
      "date": "2023-05-30",
      "bid": "26.20",
      "ask": "26.45",
      "open": "25.40",
      "high": "26.45",
      "low": "25.10",
      "close": "26.45",
      "average": "25.6983",
      "volume": "69270",
      "turnover": "1780119.35",
      "trades": "153"
    },
    {
      "date": "2023-05-31",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.50",
      "high": "26.50",
      "low": "25.65",
      "close": "26.35",
      "average": "25.921",
      "volume": "62045",
      "turnover": "1608266.4",
      "trades": "147"
    },
    {
      "date": "2023-06-01",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.30",
      "high": "26.50",
      "low": "25.45",
      "close": "26.25",
      "average": "25.9373",
      "volume": "110166",
      "turnover": "2857410.5",
      "trades": "152"
    },
    {
      "date": "2023-06-02",
      "bid": "25.40",
      "ask": "25.50",
      "open": "26.25",
      "high": "26.25",
      "low": "25.20",
      "close": "25.50",
      "average": "25.7241",
      "volume": "136362",
      "turnover": "3507787.2",
      "trades": "165"
    },
    {
      "date": "2023-06-05",
      "bid": "25.80",
      "ask": "25.95",
      "open": "25.15",
      "high": "25.90",
      "low": "25.10",
      "close": "25.60",
      "average": "25.4408",
      "volume": "70373",
      "turnover": "1791716.15",
      "trades": "172"
    },
    {
      "date": "2023-06-07",
      "bid": "25.75",
      "ask": "25.90",
      "open": "25.65",
      "high": "26.10",
      "low": "25.50",
      "close": "25.75",
      "average": "25.8287",
      "volume": "81915",
      "turnover": "2115760.95",
      "trades": "113"
    },
    {
      "date": "2023-06-08",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.75",
      "high": "26.20",
      "low": "25.10",
      "close": "25.70",
      "average": "25.5844",
      "volume": "98348",
      "turnover": "2516179.25",
      "trades": "105"
    },
    {
      "date": "2023-06-09",
      "bid": "25.35",
      "ask": "25.70",
      "open": "25.35",
      "high": "25.70",
      "low": "24.65",
      "close": "25.25",
      "average": "25.1803",
      "volume": "88597",
      "turnover": "2230897.9",
      "trades": "97"
    },
    {
      "date": "2023-06-12",
      "bid": "24.95",
      "ask": "25.25",
      "open": "25.25",
      "high": "25.30",
      "low": "24.75",
      "close": "25.10",
      "average": "25.1235",
      "volume": "59886",
      "turnover": "1504544.15",
      "trades": "93"
    },
    {
      "date": "2023-06-13",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.20",
      "high": "25.75",
      "low": "24.90",
      "close": "25.75",
      "average": "25.0752",
      "volume": "40669",
      "turnover": "1019782.85",
      "trades": "92"
    },
    {
      "date": "2023-06-14",
      "bid": "26.00",
      "ask": "26.20",
      "open": "25.75",
      "high": "26.35",
      "low": "25.30",
      "close": "26.00",
      "average": "25.8152",
      "volume": "93889",
      "turnover": "2423760.4",
      "trades": "110"
    },
    {
      "date": "2023-06-15",
      "bid": "25.85",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.75",
      "close": "25.80",
      "average": "25.8141",
      "volume": "36109",
      "turnover": "932120.85",
      "trades": "65"
    },
    {
      "date": "2023-06-16",
      "bid": "25.35",
      "ask": "25.60",
      "open": "25.80",
      "high": "26.15",
      "low": "25.15",
      "close": "25.40",
      "average": "25.5637",
      "volume": "200169",
      "turnover": "5117066.05",
      "trades": "256"
    },
    {
      "date": "2023-06-19",
      "bid": "25.50",
      "ask": "25.75",
      "open": "25.30",
      "high": "26.30",
      "low": "25.30",
      "close": "25.50",
      "average": "25.6538",
      "volume": "89752",
      "turnover": "2302481.95",
      "trades": "142"
    },
    {
      "date": "2023-06-20",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.55",
      "high": "25.70",
      "low": "25.00",
      "close": "25.20",
      "average": "25.296",
      "volume": "77203",
      "turnover": "1952929.35",
      "trades": "143"
    },
    {
      "date": "2023-06-21",
      "bid": "25.25",
      "ask": "25.35",
      "open": "25.30",
      "high": "25.45",
      "low": "25.20",
      "close": "25.35",
      "average": "25.3238",
      "volume": "40260",
      "turnover": "1019534.65",
      "trades": "66"
    },
    {
      "date": "2023-06-22",
      "bid": "24.95",
      "ask": "25.10",
      "open": "25.35",
      "high": "25.50",
      "low": "24.85",
      "close": "25.10",
      "average": "25.1644",
      "volume": "80349",
      "turnover": "2021935.85",
      "trades": "108"
    },
    {
      "date": "2023-06-26",
      "bid": "24.70",
      "ask": "24.85",
      "open": "25.00",
      "high": "25.00",
      "low": "24.70",
      "close": "24.85",
      "average": "24.8802",
      "volume": "53390",
      "turnover": "1328355.3",
      "trades": "124"
    },
    {
      "date": "2023-06-27",
      "bid": "24.70",
      "ask": "25.15",
      "open": "24.50",
      "high": "24.95",
      "low": "24.35",
      "close": "24.90",
      "average": "24.7321",
      "volume": "107044",
      "turnover": "2647417.65",
      "trades": "152"
    },
    {
      "date": "2023-06-28",
      "bid": "24.70",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.15",
      "low": "24.70",
      "close": "24.85",
      "average": "24.8605",
      "volume": "58397",
      "turnover": "1451781.5",
      "trades": "111"
    },
    {
      "date": "2023-06-29",
      "bid": "24.50",
      "ask": "24.85",
      "open": "24.90",
      "high": "24.90",
      "low": "24.60",
      "close": "24.70",
      "average": "24.7335",
      "volume": "38015",
      "turnover": "940245.1",
      "trades": "70"
    },
    {
      "date": "2023-06-30",
      "bid": "24.95",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.00",
      "low": "24.65",
      "close": "25.00",
      "average": "24.7978",
      "volume": "49153",
      "turnover": "1218886",
      "trades": "89"
    },
    {
      "date": "2023-07-03",
      "bid": "24.90",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.00",
      "low": "24.60",
      "close": "24.95",
      "average": "24.7919",
      "volume": "44124",
      "turnover": "1093908.35",
      "trades": "110"
    },
    {
      "date": "2023-07-04",
      "bid": "25.40",
      "ask": "25.50",
      "open": "24.85",
      "high": "25.50",
      "low": "24.85",
      "close": "25.50",
      "average": "25.105",
      "volume": "29033",
      "turnover": "728872.65",
      "trades": "66"
    },
    {
      "date": "2023-07-05",
      "bid": "26.50",
      "ask": "27.00",
      "open": "25.50",
      "high": "27.00",
      "low": "25.40",
      "close": "27.00",
      "average": "25.9019",
      "volume": "51447",
      "turnover": "1332572.85",
      "trades": "92"
    },
    {
      "date": "2023-07-06",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.90",
      "high": "26.90",
      "low": "26.25",
      "close": "26.55",
      "average": "26.5698",
      "volume": "43668",
      "turnover": "1160248.6",
      "trades": "102"
    },
    {
      "date": "2023-07-07",
      "bid": "26.75",
      "ask": "26.95",
      "open": "26.55",
      "high": "27.00",
      "low": "26.45",
      "close": "26.80",
      "average": "26.6327",
      "volume": "45233",
      "turnover": "1204676.2",
      "trades": "79"
    },
    {
      "date": "2023-07-10",
      "bid": "26.95",
      "ask": "27.05",
      "open": "26.80",
      "high": "27.05",
      "low": "26.60",
      "close": "26.95",
      "average": "26.9542",
      "volume": "46574",
      "turnover": "1255364.2",
      "trades": "96"
    },
    {
      "date": "2023-07-11",
      "bid": "28.00",
      "ask": "28.50",
      "open": "26.95",
      "high": "28.45",
      "low": "26.95",
      "close": "28.15",
      "average": "27.4699",
      "volume": "60951",
      "turnover": "1674318.3",
      "trades": "109"
    },
    {
      "date": "2023-07-12",
      "bid": "28.65",
      "ask": "28.70",
      "open": "28.20",
      "high": "29.00",
      "low": "28.10",
      "close": "28.90",
      "average": "28.7054",
      "volume": "65766",
      "turnover": "1887838.85",
      "trades": "172"
    },
    {
      "date": "2023-07-13",
      "bid": "27.85",
      "ask": "27.95",
      "open": "28.80",
      "high": "28.85",
      "low": "27.60",
      "close": "28.00",
      "average": "28.3594",
      "volume": "43855",
      "turnover": "1243702.85",
      "trades": "118"
    },
    {
      "date": "2023-07-14",
      "bid": "27.10",
      "ask": "27.25",
      "open": "28.00",
      "high": "28.00",
      "low": "27.00",
      "close": "27.05",
      "average": "27.1976",
      "volume": "51393",
      "turnover": "1397764.2",
      "trades": "92"
    },
    {
      "date": "2023-07-17",
      "bid": "26.65",
      "ask": "26.75",
      "open": "27.05",
      "high": "27.05",
      "low": "25.60",
      "close": "26.80",
      "average": "26.3703",
      "volume": "24144",
      "turnover": "636684.55",
      "trades": "65"
    },
    {
      "date": "2023-07-18",
      "bid": "27.10",
      "ask": "27.30",
      "open": "26.80",
      "high": "27.45",
      "low": "26.80",
      "close": "27.20",
      "average": "27.0727",
      "volume": "22848",
      "turnover": "618556.95",
      "trades": "53"
    },
    {
      "date": "2023-07-19",
      "bid": "27.55",
      "ask": "27.70",
      "open": "27.20",
      "high": "28.20",
      "low": "27.00",
      "close": "27.60",
      "average": "27.538",
      "volume": "93810",
      "turnover": "2583342.5",
      "trades": "157"
    },
    {
      "date": "2023-07-20",
      "bid": "29.20",
      "ask": "29.35",
      "open": "27.60",
      "high": "29.35",
      "low": "27.45",
      "close": "29.30",
      "average": "28.6691",
      "volume": "196692",
      "turnover": "5638974.3",
      "trades": "212"
    },
    {
      "date": "2023-07-21",
      "bid": "28.85",
      "ask": "29.20",
      "open": "29.15",
      "high": "29.25",
      "low": "28.70",
      "close": "29.00",
      "average": "28.8518",
      "volume": "118809",
      "turnover": "3427858.7",
      "trades": "171"
    },
    {
      "date": "2023-07-24",
      "bid": "28.70",
      "ask": "29.00",
      "open": "28.60",
      "high": "29.00",
      "low": "28.20",
      "close": "29.00",
      "average": "28.6217",
      "volume": "66414",
      "turnover": "1900879.9",
      "trades": "149"
    },
    {
      "date": "2023-07-25",
      "bid": "28.70",
      "ask": "28.80",
      "open": "29.00",
      "high": "29.00",
      "low": "28.70",
      "close": "28.80",
      "average": "28.7221",
      "volume": "28221",
      "turnover": "810565.15",
      "trades": "111"
    },
    {
      "date": "2023-07-26",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.75",
      "high": "28.80",
      "low": "28.70",
      "close": "28.75",
      "average": "28.7166",
      "volume": "16335",
      "turnover": "469085.35",
      "trades": "89"
    },
    {
      "date": "2023-07-27",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.75",
      "high": "28.80",
      "low": "28.45",
      "close": "28.60",
      "average": "28.6781",
      "volume": "61215",
      "turnover": "1755530.25",
      "trades": "174"
    },
    {
      "date": "2023-07-28",
      "bid": "28.05",
      "ask": "28.20",
      "open": "28.50",
      "high": "28.50",
      "low": "27.90",
      "close": "28.40",
      "average": "28.1524",
      "volume": "13055",
      "turnover": "367529.8",
      "trades": "74"
    },
    {
      "date": "2023-07-31",
      "bid": "28.40",
      "ask": "28.55",
      "open": "28.40",
      "high": "28.85",
      "low": "28.00",
      "close": "28.40",
      "average": "28.5911",
      "volume": "32048",
      "turnover": "916288",
      "trades": "98"
    },
    {
      "date": "2023-08-01",
      "bid": "28.55",
      "ask": "28.80",
      "open": "28.40",
      "high": "28.80",
      "low": "28.25",
      "close": "28.60",
      "average": "28.6506",
      "volume": "38452",
      "turnover": "1101672.64",
      "trades": "138"
    },
    {
      "date": "2023-08-02",
      "bid": "28.55",
      "ask": "28.70",
      "open": "28.60",
      "high": "28.80",
      "low": "28.50",
      "close": "28.55",
      "average": "28.629",
      "volume": "21747",
      "turnover": "622594.2",
      "trades": "89"
    },
    {
      "date": "2023-08-03",
      "bid": "28.75",
      "ask": "28.80",
      "open": "28.00",
      "high": "28.90",
      "low": "28.00",
      "close": "28.65",
      "average": "28.6825",
      "volume": "51128",
      "turnover": "1466478.05",
      "trades": "145"
    },
    {
      "date": "2023-08-04",
      "bid": "29.10",
      "ask": "29.35",
      "open": "28.55",
      "high": "29.20",
      "low": "28.55",
      "close": "29.05",
      "average": "28.8641",
      "volume": "36610",
      "turnover": "1056713.7",
      "trades": "121"
    },
    {
      "date": "2023-08-07",
      "bid": "28.95",
      "ask": "29.30",
      "open": "28.85",
      "high": "29.25",
      "low": "28.80",
      "close": "29.25",
      "average": "28.9894",
      "volume": "38775",
      "turnover": "1124198.85",
      "trades": "86"
    },
    {
      "date": "2023-08-08",
      "bid": "28.90",
      "ask": "29.30",
      "open": "29.25",
      "high": "29.30",
      "low": "28.65",
      "close": "29.30",
      "average": "29.0457",
      "volume": "37913",
      "turnover": "1101040.45",
      "trades": "91"
    },
    {
      "date": "2023-08-09",
      "bid": "29.70",
      "ask": "29.85",
      "open": "29.30",
      "high": "29.80",
      "low": "29.00",
      "close": "29.75",
      "average": "29.4628",
      "volume": "101550",
      "turnover": "2991948.9",
      "trades": "222"
    },
    {
      "date": "2023-08-10",
      "bid": "29.55",
      "ask": "29.80",
      "open": "29.95",
      "high": "30.00",
      "low": "29.50",
      "close": "29.55",
      "average": "29.713",
      "volume": "93262",
      "turnover": "2771097.95",
      "trades": "166"
    },
    {
      "date": "2023-08-11",
      "bid": "28.80",
      "ask": "29.20",
      "open": "29.55",
      "high": "29.70",
      "low": "28.55",
      "close": "28.80",
      "average": "29.2328",
      "volume": "92818",
      "turnover": "2713333.95",
      "trades": "149"
    },
    {
      "date": "2023-08-14",
      "bid": "29.85",
      "ask": "29.95",
      "open": "29.20",
      "high": "29.95",
      "low": "28.80",
      "close": "29.85",
      "average": "29.4678",
      "volume": "45716",
      "turnover": "1347149.15",
      "trades": "121"
    },
    {
      "date": "2023-08-15",
      "bid": "29.20",
      "ask": "29.40",
      "open": "29.85",
      "high": "29.85",
      "low": "28.50",
      "close": "29.15",
      "average": "29.1083",
      "volume": "167022",
      "turnover": "4861731.59",
      "trades": "238"
    },
    {
      "date": "2023-08-16",
      "bid": "29.95",
      "ask": "30.00",
      "open": "29.90",
      "high": "30.50",
      "low": "29.60",
      "close": "30.00",
      "average": "30.0867",
      "volume": "401661",
      "turnover": "12084644.7",
      "trades": "708"
    },
    {
      "date": "2023-08-17",
      "bid": "29.80",
      "ask": "29.85",
      "open": "30.00",
      "high": "30.20",
      "low": "29.10",
      "close": "29.85",
      "average": "29.7945",
      "volume": "199308",
      "turnover": "5938283",
      "trades": "423"
    },
    {
      "date": "2023-08-18",
      "bid": "29.60",
      "ask": "29.85",
      "open": "29.85",
      "high": "30.20",
      "low": "29.50",
      "close": "29.80",
      "average": "29.9017",
      "volume": "145607",
      "turnover": "4353891.15",
      "trades": "266"
    },
    {
      "date": "2023-08-21",
      "bid": "30.10",
      "ask": "30.20",
      "open": "29.70",
      "high": "30.30",
      "low": "29.65",
      "close": "30.10",
      "average": "30.0399",
      "volume": "74222",
      "turnover": "2229620.7",
      "trades": "147"
    },
    {
      "date": "2023-08-22",
      "bid": "30.15",
      "ask": "30.30",
      "open": "30.10",
      "high": "30.50",
      "low": "30.10",
      "close": "30.10",
      "average": "30.3394",
      "volume": "134336",
      "turnover": "4075670.15",
      "trades": "233"
    },
    {
      "date": "2023-08-23",
      "bid": "30.45",
      "ask": "30.55",
      "open": "30.10",
      "high": "30.75",
      "low": "30.10",
      "close": "30.55",
      "average": "30.5685",
      "volume": "88148",
      "turnover": "2694548.1",
      "trades": "169"
    },
    {
      "date": "2023-08-24",
      "bid": "30.65",
      "ask": "30.80",
      "open": "30.55",
      "high": "30.80",
      "low": "30.25",
      "close": "30.80",
      "average": "30.5603",
      "volume": "53661",
      "turnover": "1639898.7",
      "trades": "142"
    },
    {
      "date": "2023-08-25",
      "bid": "30.65",
      "ask": "30.85",
      "open": "30.90",
      "high": "30.90",
      "low": "30.50",
      "close": "30.85",
      "average": "30.6729",
      "volume": "45576",
      "turnover": "1397947.95",
      "trades": "123"
    },
    {
      "date": "2023-08-28",
      "bid": "30.55",
      "ask": "30.70",
      "open": "30.85",
      "high": "30.85",
      "low": "30.50",
      "close": "30.70",
      "average": "30.587",
      "volume": "31720",
      "turnover": "970218.2",
      "trades": "119"
    },
    {
      "date": "2023-08-29",
      "bid": "29.50",
      "ask": "29.65",
      "open": "30.70",
      "high": "30.70",
      "low": "28.40",
      "close": "29.65",
      "average": "29.6462",
      "volume": "134065",
      "turnover": "3974514.75",
      "trades": "260"
    },
    {
      "date": "2023-08-30",
      "bid": "30.65",
      "ask": "30.75",
      "open": "29.70",
      "high": "30.75",
      "low": "29.25",
      "close": "30.70",
      "average": "30.3478",
      "volume": "162281",
      "turnover": "4924868.7",
      "trades": "309"
    },
    {
      "date": "2023-08-31",
      "bid": "30.30",
      "ask": "30.45",
      "open": "30.65",
      "high": "30.65",
      "low": "30.25",
      "close": "30.25",
      "average": "30.4826",
      "volume": "39608",
      "turnover": "1207354.45",
      "trades": "97"
    },
    {
      "date": "2023-09-01",
      "bid": "29.85",
      "ask": "29.95",
      "open": "30.20",
      "high": "30.55",
      "low": "29.85",
      "close": "29.85",
      "average": "30.2567",
      "volume": "61936",
      "turnover": "1873976.55",
      "trades": "157"
    },
    {
      "date": "2023-09-04",
      "bid": "29.60",
      "ask": "29.75",
      "open": "30.00",
      "high": "30.30",
      "low": "29.50",
      "close": "29.70",
      "average": "29.8131",
      "volume": "45002",
      "turnover": "1341648.7",
      "trades": "130"
    },
    {
      "date": "2023-09-05",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.65",
      "high": "29.65",
      "low": "29.00",
      "close": "29.10",
      "average": "29.3201",
      "volume": "65016",
      "turnover": "1906278.05",
      "trades": "155"
    },
    {
      "date": "2023-09-06",
      "bid": "28.90",
      "ask": "29.10",
      "open": "29.05",
      "high": "29.10",
      "low": "28.65",
      "close": "29.10",
      "average": "28.848",
      "volume": "36607",
      "turnover": "1056037.05",
      "trades": "117"
    },
    {
      "date": "2023-09-07",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.00",
      "high": "29.10",
      "low": "28.80",
      "close": "29.10",
      "average": "28.9182",
      "volume": "29646",
      "turnover": "857307.65",
      "trades": "111"
    },
    {
      "date": "2023-09-08",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.25",
      "low": "28.80",
      "close": "28.85",
      "average": "28.9851",
      "volume": "35160",
      "turnover": "1019115.4",
      "trades": "134"
    },
    {
      "date": "2023-09-11",
      "bid": "28.95",
      "ask": "29.25",
      "open": "28.90",
      "high": "29.00",
      "low": "28.70",
      "close": "28.95",
      "average": "28.8451",
      "volume": "33180",
      "turnover": "957081.1",
      "trades": "95"
    },
    {
      "date": "2023-09-12",
      "bid": "29.10",
      "ask": "29.20",
      "open": "28.95",
      "high": "29.25",
      "low": "28.80",
      "close": "29.10",
      "average": "29.0007",
      "volume": "85684",
      "turnover": "2484930.5",
      "trades": "165"
    },
    {
      "date": "2023-09-13",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.10",
      "high": "29.20",
      "low": "28.85",
      "close": "28.95",
      "average": "29.041",
      "volume": "11508",
      "turnover": "334203.7",
      "trades": "57"
    },
    {
      "date": "2023-09-14",
      "bid": "29.05",
      "ask": "29.50",
      "open": "28.95",
      "high": "29.50",
      "low": "28.85",
      "close": "29.10",
      "average": "29.0919",
      "volume": "29350",
      "turnover": "853848.45",
      "trades": "92"
    },
    {
      "date": "2023-09-15",
      "bid": "29.20",
      "ask": "29.35",
      "open": "29.10",
      "high": "29.75",
      "low": "29.10",
      "close": "29.25",
      "average": "29.5514",
      "volume": "15890",
      "turnover": "469572.05",
      "trades": "74"
    },
    {
      "date": "2023-09-18",
      "bid": "29.05",
      "ask": "29.15",
      "open": "29.80",
      "high": "29.80",
      "low": "28.90",
      "close": "29.00",
      "average": "29.1928",
      "volume": "63755",
      "turnover": "1861184.55",
      "trades": "141"
    },
    {
      "date": "2023-09-19",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.00",
      "high": "29.40",
      "low": "28.85",
      "close": "29.10",
      "average": "29.0558",
      "volume": "31955",
      "turnover": "928478.65",
      "trades": "80"
    },
    {
      "date": "2023-09-20",
      "bid": "30.10",
      "ask": "30.30",
      "open": "29.10",
      "high": "30.45",
      "low": "29.10",
      "close": "30.05",
      "average": "29.9758",
      "volume": "61315",
      "turnover": "1834555.68",
      "trades": "150"
    },
    {
      "date": "2023-09-21",
      "bid": "30.15",
      "ask": "30.35",
      "open": "29.95",
      "high": "30.40",
      "low": "29.85",
      "close": "30.35",
      "average": "30.1275",
      "volume": "24386",
      "turnover": "734688.35",
      "trades": "75"
    },
    {
      "date": "2023-09-22",
      "bid": "30.55",
      "ask": "30.80",
      "open": "30.10",
      "high": "30.90",
      "low": "30.10",
      "close": "30.70",
      "average": "30.4796",
      "volume": "38436",
      "turnover": "1171513.35",
      "trades": "103"
    },
    {
      "date": "2023-09-25",
      "bid": "29.30",
      "ask": "29.45",
      "open": "30.70",
      "high": "30.70",
      "low": "29.00",
      "close": "29.15",
      "average": "29.5879",
      "volume": "63904",
      "turnover": "1890788.05",
      "trades": "200"
    },
    {
      "date": "2023-09-26",
      "bid": "29.25",
      "ask": "29.50",
      "open": "29.20",
      "high": "29.50",
      "low": "28.60",
      "close": "29.00",
      "average": "28.9595",
      "volume": "77902",
      "turnover": "2256001.29",
      "trades": "196"
    },
    {
      "date": "2023-09-27",
      "bid": "29.05",
      "ask": "29.30",
      "open": "29.00",
      "high": "29.30",
      "low": "29.00",
      "close": "29.05",
      "average": "29.1853",
      "volume": "6713",
      "turnover": "195920.6",
      "trades": "58"
    },
    {
      "date": "2023-09-28",
      "bid": "28.90",
      "ask": "29.05",
      "open": "29.05",
      "high": "29.20",
      "low": "28.85",
      "close": "29.20",
      "average": "28.969",
      "volume": "45421",
      "turnover": "1315801.85",
      "trades": "135"
    },
    {
      "date": "2023-09-29",
      "bid": "28.60",
      "ask": "28.95",
      "open": "29.85",
      "high": "29.85",
      "low": "28.45",
      "close": "28.65",
      "average": "28.7974",
      "volume": "88702",
      "turnover": "2554386.2",
      "trades": "253"
    },
    {
      "date": "2023-10-02",
      "bid": "28.30",
      "ask": "28.45",
      "open": "28.55",
      "high": "29.05",
      "low": "28.05",
      "close": "28.30",
      "average": "28.3705",
      "volume": "85200",
      "turnover": "2417167.1",
      "trades": "218"
    },
    {
      "date": "2023-10-03",
      "bid": "27.65",
      "ask": "28.10",
      "open": "28.30",
      "high": "28.30",
      "low": "27.85",
      "close": "28.00",
      "average": "27.9979",
      "volume": "32541",
      "turnover": "911079.5",
      "trades": "103"
    },
    {
      "date": "2023-10-04",
      "bid": "27.40",
      "ask": "27.65",
      "open": "28.00",
      "high": "28.00",
      "low": "27.40",
      "close": "27.45",
      "average": "27.6741",
      "volume": "34880",
      "turnover": "965274.25",
      "trades": "75"
    },
    {
      "date": "2023-10-05",
      "bid": "28.40",
      "ask": "28.55",
      "open": "27.50",
      "high": "28.60",
      "low": "27.50",
      "close": "28.35",
      "average": "28.2297",
      "volume": "19247",
      "turnover": "543336.7",
      "trades": "97"
    },
    {
      "date": "2023-10-06",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.35",
      "high": "28.55",
      "low": "27.90",
      "close": "28.15",
      "average": "28.123",
      "volume": "31772",
      "turnover": "893523.4",
      "trades": "72"
    },
    {
      "date": "2023-10-09",
      "bid": "27.50",
      "ask": "27.95",
      "open": "28.05",
      "high": "28.20",
      "low": "27.70",
      "close": "27.70",
      "average": "27.8886",
      "volume": "29937",
      "turnover": "834902.15",
      "trades": "73"
    },
    {
      "date": "2023-10-10",
      "bid": "28.00",
      "ask": "28.05",
      "open": "27.70",
      "high": "28.20",
      "low": "27.70",
      "close": "28.00",
      "average": "28.0716",
      "volume": "27044",
      "turnover": "759167.85",
      "trades": "67"
    },
    {
      "date": "2023-10-11",
      "bid": "27.90",
      "ask": "28.05",
      "open": "28.00",
      "high": "28.40",
      "low": "27.90",
      "close": "28.10",
      "average": "28.0668",
      "volume": "23114",
      "turnover": "648735.7",
      "trades": "53"
    },
    {
      "date": "2023-10-12",
      "bid": "27.90",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.30",
      "low": "27.50",
      "close": "28.00",
      "average": "27.8903",
      "volume": "33820",
      "turnover": "943250.3",
      "trades": "96"
    },
    {
      "date": "2023-10-13",
      "bid": "27.85",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.10",
      "low": "27.50",
      "close": "27.95",
      "average": "27.8795",
      "volume": "29009",
      "turnover": "808757.5",
      "trades": "92"
    },
    {
      "date": "2023-10-16",
      "bid": "27.80",
      "ask": "27.85",
      "open": "27.95",
      "high": "28.05",
      "low": "27.55",
      "close": "27.75",
      "average": "27.7819",
      "volume": "34214",
      "turnover": "950529.7",
      "trades": "88"
    },
    {
      "date": "2023-10-17",
      "bid": "27.30",
      "ask": "27.65",
      "open": "27.95",
      "high": "28.10",
      "low": "27.30",
      "close": "27.40",
      "average": "27.4679",
      "volume": "30615",
      "turnover": "840929.75",
      "trades": "53"
    },
    {
      "date": "2023-10-18",
      "bid": "26.50",
      "ask": "26.65",
      "open": "27.40",
      "high": "27.85",
      "low": "26.50",
      "close": "26.50",
      "average": "26.9392",
      "volume": "57259",
      "turnover": "1542513.15",
      "trades": "125"
    },
    {
      "date": "2023-10-19",
      "bid": "27.05",
      "ask": "27.45",
      "open": "26.50",
      "high": "27.40",
      "low": "26.10",
      "close": "27.10",
      "average": "26.5653",
      "volume": "42295",
      "turnover": "1123578.95",
      "trades": "119"
    },
    {
      "date": "2023-10-20",
      "bid": "27.65",
      "ask": "27.70",
      "open": "27.10",
      "high": "27.75",
      "low": "27.10",
      "close": "27.60",
      "average": "27.4979",
      "volume": "6527",
      "turnover": "179479.05",
      "trades": "49"
    },
    {
      "date": "2023-10-23",
      "bid": "26.80",
      "ask": "26.95",
      "open": "27.60",
      "high": "27.60",
      "low": "26.50",
      "close": "27.05",
      "average": "26.836",
      "volume": "27768",
      "turnover": "745182.3",
      "trades": "124"
    },
    {
      "date": "2023-10-24",
      "bid": "26.80",
      "ask": "26.85",
      "open": "26.95",
      "high": "27.45",
      "low": "26.80",
      "close": "26.80",
      "average": "26.9221",
      "volume": "70989",
      "turnover": "1911157.95",
      "trades": "95"
    },
    {
      "date": "2023-10-25",
      "bid": "27.00",
      "ask": "27.50",
      "open": "26.80",
      "high": "28.60",
      "low": "25.65",
      "close": "27.10",
      "average": "26.8575",
      "volume": "56360",
      "turnover": "1513688.5",
      "trades": "157"
    },
    {
      "date": "2023-10-26",
      "bid": "26.70",
      "ask": "27.05",
      "open": "27.10",
      "high": "29.50",
      "low": "26.50",
      "close": "26.70",
      "average": "27.9423",
      "volume": "73339",
      "turnover": "2049263.45",
      "trades": "163"
    },
    {
      "date": "2023-10-27",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.70",
      "high": "26.95",
      "low": "26.45",
      "close": "26.75",
      "average": "26.5307",
      "volume": "117961",
      "turnover": "3129586.4",
      "trades": "158"
    },
    {
      "date": "2023-10-30",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.55",
      "high": "27.00",
      "low": "26.50",
      "close": "26.85",
      "average": "26.6436",
      "volume": "41671",
      "turnover": "1110263.85",
      "trades": "81"
    },
    {
      "date": "2023-10-31",
      "bid": "27.05",
      "ask": "27.10",
      "open": "26.55",
      "high": "27.20",
      "low": "26.55",
      "close": "27.10",
      "average": "27.0022",
      "volume": "48925",
      "turnover": "1321083.7",
      "trades": "95"
    },
    {
      "date": "2023-11-01",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.10",
      "high": "27.20",
      "low": "26.80",
      "close": "27.05",
      "average": "27.0136",
      "volume": "16534",
      "turnover": "446642.2",
      "trades": "33"
    },
    {
      "date": "2023-11-02",
      "bid": "27.45",
      "ask": "27.65",
      "open": "27.05",
      "high": "28.00",
      "low": "27.05",
      "close": "27.40",
      "average": "27.44",
      "volume": "49925",
      "turnover": "1369944.2",
      "trades": "75"
    },
    {
      "date": "2023-11-03",
      "bid": "27.85",
      "ask": "28.00",
      "open": "27.45",
      "high": "28.10",
      "low": "27.45",
      "close": "28.00",
      "average": "27.9724",
      "volume": "10577",
      "turnover": "295863.95",
      "trades": "26"
    },
    {
      "date": "2023-11-06",
      "bid": "28.00",
      "ask": "28.60",
      "open": "28.00",
      "high": "28.55",
      "low": "27.40",
      "close": "28.10",
      "average": "27.9013",
      "volume": "36875",
      "turnover": "1028859.95",
      "trades": "85"
    },
    {
      "date": "2023-11-07",
      "bid": "28.20",
      "ask": "28.50",
      "open": "28.00",
      "high": "28.85",
      "low": "27.85",
      "close": "28.40",
      "average": "28.3465",
      "volume": "135970",
      "turnover": "3854280.1",
      "trades": "111"
    },
    {
      "date": "2023-11-08",
      "bid": "27.95",
      "ask": "28.30",
      "open": "30.00",
      "high": "30.50",
      "low": "27.45",
      "close": "28.05",
      "average": "28.7187",
      "volume": "291373",
      "turnover": "8367842.5",
      "trades": "393"
    },
    {
      "date": "2023-11-09",
      "bid": "28.50",
      "ask": "28.70",
      "open": "28.45",
      "high": "29.05",
      "low": "27.40",
      "close": "28.80",
      "average": "28.4011",
      "volume": "90676",
      "turnover": "2575299.2",
      "trades": "219"
    },
    {
      "date": "2023-11-10",
      "bid": "29.10",
      "ask": "29.45",
      "open": "28.65",
      "high": "30.00",
      "low": "28.50",
      "close": "29.20",
      "average": "29.0972",
      "volume": "61898",
      "turnover": "1801058",
      "trades": "140"
    },
    {
      "date": "2023-11-13",
      "bid": "29.90",
      "ask": "30.35",
      "open": "29.45",
      "high": "30.20",
      "low": "29.45",
      "close": "29.85",
      "average": "29.8731",
      "volume": "38690",
      "turnover": "1155790.35",
      "trades": "99"
    },
    {
      "date": "2023-11-14",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.85",
      "high": "30.35",
      "low": "29.85",
      "close": "30.00",
      "average": "29.9899",
      "volume": "35700",
      "turnover": "1070641.1",
      "trades": "96"
    },
    {
      "date": "2023-11-15",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.00",
      "high": "30.20",
      "low": "29.85",
      "close": "30.15",
      "average": "30.0864",
      "volume": "57369",
      "turnover": "1726024.3",
      "trades": "138"
    },
    {
      "date": "2023-11-16",
      "bid": "29.40",
      "ask": "29.60",
      "open": "30.00",
      "high": "30.10",
      "low": "28.95",
      "close": "29.40",
      "average": "29.7652",
      "volume": "133411",
      "turnover": "3971007.6",
      "trades": "149"
    },
    {
      "date": "2023-11-17",
      "bid": "28.90",
      "ask": "29.05",
      "open": "29.40",
      "high": "29.65",
      "low": "28.70",
      "close": "28.90",
      "average": "28.9686",
      "volume": "27488",
      "turnover": "796288.05",
      "trades": "80"
    },
    {
      "date": "2023-11-20",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.25",
      "low": "28.55",
      "close": "29.10",
      "average": "28.8143",
      "volume": "16388",
      "turnover": "472208.45",
      "trades": "56"
    },
    {
      "date": "2023-11-21",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.10",
      "high": "29.25",
      "low": "28.50",
      "close": "29.00",
      "average": "28.8514",
      "volume": "20778",
      "turnover": "599474.45",
      "trades": "67"
    },
    {
      "date": "2023-11-22",
      "bid": "28.50",
      "ask": "28.85",
      "open": "29.00",
      "high": "29.25",
      "low": "28.50",
      "close": "28.85",
      "average": "28.6022",
      "volume": "40744",
      "turnover": "1165366.8",
      "trades": "51"
    },
    {
      "date": "2023-11-23",
      "bid": "28.60",
      "ask": "28.85",
      "open": "28.95",
      "high": "28.95",
      "low": "28.55",
      "close": "28.60",
      "average": "28.6624",
      "volume": "16969",
      "turnover": "486340.45",
      "trades": "53"
    },
    {
      "date": "2023-11-24",
      "bid": "28.65",
      "ask": "28.90",
      "open": "28.55",
      "high": "29.10",
      "low": "28.50",
      "close": "28.80",
      "average": "28.9036",
      "volume": "60765",
      "turnover": "1756352.55",
      "trades": "98"
    },
    {
      "date": "2023-11-27",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.55",
      "high": "29.00",
      "low": "28.50",
      "close": "28.90",
      "average": "28.7634",
      "volume": "20006",
      "turnover": "575440",
      "trades": "69"
    },
    {
      "date": "2023-11-28",
      "bid": "28.55",
      "ask": "28.70",
      "open": "28.90",
      "high": "28.90",
      "low": "28.50",
      "close": "28.70",
      "average": "28.6952",
      "volume": "25357",
      "turnover": "727624.6",
      "trades": "62"
    },
    {
      "date": "2023-11-29",
      "bid": "28.50",
      "ask": "28.70",
      "open": "28.65",
      "high": "28.95",
      "low": "28.50",
      "close": "28.70",
      "average": "28.7795",
      "volume": "23163",
      "turnover": "666619.1",
      "trades": "77"
    },
    {
      "date": "2023-11-30",
      "bid": "29.10",
      "ask": "29.35",
      "open": "28.70",
      "high": "29.40",
      "low": "28.65",
      "close": "29.40",
      "average": "29.1531",
      "volume": "96341",
      "turnover": "2808641.55",
      "trades": "202"
    },
    {
      "date": "2023-12-01",
      "bid": "28.65",
      "ask": "28.80",
      "open": "29.40",
      "high": "29.40",
      "low": "28.50",
      "close": "28.65",
      "average": "28.6624",
      "volume": "52724",
      "turnover": "1511197.65",
      "trades": "80"
    },
    {
      "date": "2023-12-04",
      "bid": "28.55",
      "ask": "28.80",
      "open": "28.65",
      "high": "28.80",
      "low": "28.50",
      "close": "28.75",
      "average": "28.6046",
      "volume": "26975",
      "turnover": "771609.5",
      "trades": "65"
    },
    {
      "date": "2023-12-05",
      "bid": "28.75",
      "ask": "28.85",
      "open": "28.50",
      "high": "28.95",
      "low": "28.50",
      "close": "28.80",
      "average": "28.7545",
      "volume": "17173",
      "turnover": "493800.55",
      "trades": "54"
    },
    {
      "date": "2023-12-06",
      "bid": "28.65",
      "ask": "28.85",
      "open": "28.80",
      "high": "28.95",
      "low": "28.60",
      "close": "28.80",
      "average": "28.738",
      "volume": "21629",
      "turnover": "621574.6",
      "trades": "48"
    },
    {
      "date": "2023-12-07",
      "bid": "28.85",
      "ask": "28.95",
      "open": "28.80",
      "high": "29.40",
      "low": "28.55",
      "close": "28.95",
      "average": "29.0758",
      "volume": "141748",
      "turnover": "4121438.5",
      "trades": "253"
    },
    {
      "date": "2023-12-08",
      "bid": "29.35",
      "ask": "29.40",
      "open": "28.95",
      "high": "29.60",
      "low": "28.65",
      "close": "29.50",
      "average": "29.3633",
      "volume": "45452",
      "turnover": "1334622.2",
      "trades": "109"
    },
    {
      "date": "2023-12-11",
      "bid": "29.45",
      "ask": "29.50",
      "open": "29.55",
      "high": "29.60",
      "low": "29.10",
      "close": "29.50",
      "average": "29.3536",
      "volume": "198672",
      "turnover": "5831745.85",
      "trades": "498"
    },
    {
      "date": "2023-12-12",
      "bid": "29.35",
      "ask": "29.50",
      "open": "29.60",
      "high": "29.60",
      "low": "29.20",
      "close": "29.50",
      "average": "29.3337",
      "volume": "137273",
      "turnover": "4026721.9",
      "trades": "293"
    },
    {
      "date": "2023-12-13",
      "bid": "29.55",
      "ask": "29.60",
      "open": "29.50",
      "high": "29.65",
      "low": "29.05",
      "close": "29.60",
      "average": "29.3688",
      "volume": "96304",
      "turnover": "2828610.85",
      "trades": "185"
    },
    {
      "date": "2023-12-14",
      "bid": "29.25",
      "ask": "29.30",
      "open": "29.50",
      "high": "29.55",
      "low": "28.75",
      "close": "29.25",
      "average": "29.2097",
      "volume": "74589",
      "turnover": "2178726",
      "trades": "150"
    },
    {
      "date": "2023-12-15",
      "bid": "29.25",
      "ask": "29.40",
      "open": "29.25",
      "high": "29.50",
      "low": "29.10",
      "close": "29.45",
      "average": "29.3618",
      "volume": "23701",
      "turnover": "695904.45",
      "trades": "59"
    },
    {
      "date": "2023-12-18",
      "bid": "29.05",
      "ask": "29.35",
      "open": "29.25",
      "high": "29.35",
      "low": "28.90",
      "close": "29.10",
      "average": "29.1245",
      "volume": "50096",
      "turnover": "1459019.75",
      "trades": "108"
    },
    {
      "date": "2023-12-19",
      "bid": "29.35",
      "ask": "29.45",
      "open": "29.00",
      "high": "29.45",
      "low": "28.90",
      "close": "29.15",
      "average": "29.1768",
      "volume": "44947",
      "turnover": "1311409.3",
      "trades": "113"
    },
    {
      "date": "2023-12-20",
      "bid": "29.05",
      "ask": "29.15",
      "open": "28.95",
      "high": "29.15",
      "low": "28.95",
      "close": "29.15",
      "average": "29.0576",
      "volume": "32908",
      "turnover": "956227.75",
      "trades": "75"
    },
    {
      "date": "2023-12-21",
      "bid": "28.95",
      "ask": "29.20",
      "open": "29.00",
      "high": "29.25",
      "low": "28.50",
      "close": "29.00",
      "average": "28.8049",
      "volume": "71846",
      "turnover": "2069515.9",
      "trades": "160"
    },
    {
      "date": "2023-12-22",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.60",
      "high": "28.75",
      "low": "28.20",
      "close": "28.65",
      "average": "28.5202",
      "volume": "109343",
      "turnover": "3118481.7",
      "trades": "175"
    },
    {
      "date": "2023-12-27",
      "bid": "29.35",
      "ask": "29.45",
      "open": "28.65",
      "high": "29.50",
      "low": "28.65",
      "close": "29.50",
      "average": "29.0405",
      "volume": "148803",
      "turnover": "4321319.55",
      "trades": "214"
    },
    {
      "date": "2023-12-28",
      "bid": "29.35",
      "ask": "29.50",
      "open": "29.50",
      "high": "29.55",
      "low": "29.00",
      "close": "29.50",
      "average": "29.2597",
      "volume": "15519",
      "turnover": "454080.6",
      "trades": "77"
    },
    {
      "date": "2023-12-29",
      "bid": "29.40",
      "ask": "29.55",
      "open": "29.45",
      "high": "29.55",
      "low": "29.20",
      "close": "29.50",
      "average": "29.3447",
      "volume": "14683",
      "turnover": "430868.5",
      "trades": "77"
    },
    {
      "date": "2024-01-02",
      "bid": "28.85",
      "ask": "28.95",
      "open": "29.85",
      "high": "29.85",
      "low": "28.75",
      "close": "28.85",
      "average": "29.0778",
      "volume": "35943",
      "turnover": "1045144.45",
      "trades": "84"
    },
    {
      "date": "2024-01-03",
      "bid": "29.00",
      "ask": "29.15",
      "open": "28.90",
      "high": "29.10",
      "low": "28.70",
      "close": "29.10",
      "average": "28.8733",
      "volume": "22643",
      "turnover": "653777.15",
      "trades": "75"
    },
    {
      "date": "2024-01-04",
      "bid": "29.10",
      "ask": "29.35",
      "open": "29.10",
      "high": "29.25",
      "low": "29.00",
      "close": "29.15",
      "average": "29.098",
      "volume": "27882",
      "turnover": "811311.1",
      "trades": "62"
    },
    {
      "date": "2024-01-05",
      "bid": "29.15",
      "ask": "29.30",
      "open": "29.15",
      "high": "29.30",
      "low": "29.10",
      "close": "29.15",
      "average": "29.1873",
      "volume": "1311",
      "turnover": "38264.55",
      "trades": "13"
    },
    {
      "date": "2024-01-08",
      "bid": "29.25",
      "ask": "29.55",
      "open": "29.10",
      "high": "29.50",
      "low": "28.80",
      "close": "29.50",
      "average": "29.0211",
      "volume": "30164",
      "turnover": "875393.9",
      "trades": "75"
    },
    {
      "date": "2024-01-09",
      "bid": "29.10",
      "ask": "29.45",
      "open": "29.30",
      "high": "29.50",
      "low": "28.85",
      "close": "29.15",
      "average": "29.0592",
      "volume": "28697",
      "turnover": "833911",
      "trades": "47"
    },
    {
      "date": "2024-01-10",
      "bid": "29.10",
      "ask": "29.25",
      "open": "29.15",
      "high": "29.25",
      "low": "28.85",
      "close": "29.25",
      "average": "29.0898",
      "volume": "14663",
      "turnover": "426543.65",
      "trades": "49"
    },
    {
      "date": "2024-01-11",
      "bid": "28.90",
      "ask": "29.25",
      "open": "29.05",
      "high": "29.25",
      "low": "28.80",
      "close": "28.95",
      "average": "29.0474",
      "volume": "28563",
      "turnover": "829680.45",
      "trades": "53"
    },
    {
      "date": "2024-01-12",
      "bid": "29.35",
      "ask": "29.50",
      "open": "28.95",
      "high": "29.60",
      "low": "28.85",
      "close": "29.50",
      "average": "29.3165",
      "volume": "44808",
      "turnover": "1313615.95",
      "trades": "81"
    },
    {
      "date": "2024-01-15",
      "bid": "29.10",
      "ask": "29.40",
      "open": "29.50",
      "high": "29.60",
      "low": "29.10",
      "close": "29.10",
      "average": "29.4733",
      "volume": "19654",
      "turnover": "579269.05",
      "trades": "33"
    },
    {
      "date": "2024-01-16",
      "bid": "29.35",
      "ask": "29.45",
      "open": "29.10",
      "high": "29.45",
      "low": "29.10",
      "close": "29.45",
      "average": "29.3934",
      "volume": "23107",
      "turnover": "679192.5",
      "trades": "67"
    },
    {
      "date": "2024-01-17",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.40",
      "high": "29.40",
      "low": "29.00",
      "close": "29.25",
      "average": "29.2294",
      "volume": "25684",
      "turnover": "750727.25",
      "trades": "54"
    },
    {
      "date": "2024-01-18",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.25",
      "high": "29.80",
      "low": "29.25",
      "close": "29.80",
      "average": "29.5327",
      "volume": "35495",
      "turnover": "1048261.75",
      "trades": "83"
    },
    {
      "date": "2024-01-19",
      "bid": "29.15",
      "ask": "29.45",
      "open": "29.70",
      "high": "29.95",
      "low": "29.10",
      "close": "29.45",
      "average": "29.6793",
      "volume": "66544",
      "turnover": "1974977.4",
      "trades": "90"
    },
    {
      "date": "2024-01-22",
      "bid": "30.40",
      "ask": "30.50",
      "open": "29.80",
      "high": "30.55",
      "low": "29.80",
      "close": "30.55",
      "average": "30.2512",
      "volume": "70308",
      "turnover": "2127072.85",
      "trades": "164"
    },
    {
      "date": "2024-01-23",
      "bid": "30.25",
      "ask": "30.35",
      "open": "30.65",
      "high": "30.65",
      "low": "30.05",
      "close": "30.30",
      "average": "30.3446",
      "volume": "17176",
      "turnover": "521198.75",
      "trades": "56"
    },
    {
      "date": "2024-01-24",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.35",
      "high": "30.50",
      "low": "29.95",
      "close": "29.95",
      "average": "30.1685",
      "volume": "21174",
      "turnover": "638788.05",
      "trades": "75"
    },
    {
      "date": "2024-01-25",
      "bid": "30.15",
      "ask": "30.25",
      "open": "29.95",
      "high": "30.30",
      "low": "29.90",
      "close": "30.15",
      "average": "30.0959",
      "volume": "37704",
      "turnover": "1134736.64",
      "trades": "99"
    },
    {
      "date": "2024-01-26",
      "bid": "29.50",
      "ask": "29.55",
      "open": "29.00",
      "high": "29.55",
      "low": "28.55",
      "close": "29.50",
      "average": "29.1208",
      "volume": "226009",
      "turnover": "6581572.5",
      "trades": "333"
    },
    {
      "date": "2024-01-29",
      "bid": "29.65",
      "ask": "29.85",
      "open": "29.45",
      "high": "30.25",
      "low": "29.30",
      "close": "29.60",
      "average": "29.8773",
      "volume": "84759",
      "turnover": "2532373.7",
      "trades": "142"
    },
    {
      "date": "2024-01-30",
      "bid": "29.75",
      "ask": "29.80",
      "open": "29.60",
      "high": "29.95",
      "low": "29.60",
      "close": "29.70",
      "average": "29.6911",
      "volume": "20785",
      "turnover": "617128.9",
      "trades": "62"
    },
    {
      "date": "2024-01-31",
      "bid": "30.15",
      "ask": "30.30",
      "open": "29.85",
      "high": "30.25",
      "low": "29.35",
      "close": "30.15",
      "average": "29.9651",
      "volume": "70519",
      "turnover": "2113110.9",
      "trades": "128"
    },
    {
      "date": "2024-02-01",
      "bid": "30.15",
      "ask": "30.20",
      "open": "30.15",
      "high": "30.45",
      "low": "29.90",
      "close": "30.15",
      "average": "30.2275",
      "volume": "36234",
      "turnover": "1095262.1",
      "trades": "105"
    },
    {
      "date": "2024-02-02",
      "bid": "29.95",
      "ask": "30.25",
      "open": "30.15",
      "high": "30.30",
      "low": "29.30",
      "close": "29.95",
      "average": "29.9065",
      "volume": "89650",
      "turnover": "2681119.5",
      "trades": "152"
    },
    {
      "date": "2024-02-05",
      "bid": "29.85",
      "ask": "30.00",
      "open": "30.10",
      "high": "30.25",
      "low": "29.80",
      "close": "29.95",
      "average": "29.9991",
      "volume": "545609",
      "turnover": "16367803.35",
      "trades": "94"
    },
    {
      "date": "2024-02-06",
      "bid": "29.95",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.20",
      "low": "29.80",
      "close": "29.95",
      "average": "30.0141",
      "volume": "34297",
      "turnover": "1029395.25",
      "trades": "83"
    },
    {
      "date": "2024-02-07",
      "bid": "30.20",
      "ask": "30.30",
      "open": "29.95",
      "high": "30.55",
      "low": "29.80",
      "close": "30.15",
      "average": "30.1368",
      "volume": "77791",
      "turnover": "2344370.15",
      "trades": "104"
    },
    {
      "date": "2024-02-08",
      "bid": "30.25",
      "ask": "30.30",
      "open": "30.15",
      "high": "30.80",
      "low": "30.15",
      "close": "30.25",
      "average": "30.4393",
      "volume": "55762",
      "turnover": "1697357.6",
      "trades": "114"
    },
    {
      "date": "2024-02-09",
      "bid": "30.70",
      "ask": "30.90",
      "open": "30.60",
      "high": "31.10",
      "low": "30.40",
      "close": "30.85",
      "average": "30.8943",
      "volume": "65827",
      "turnover": "2033676.7",
      "trades": "178"
    },
    {
      "date": "2024-02-12",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.85",
      "high": "31.00",
      "low": "30.30",
      "close": "31.00",
      "average": "30.5688",
      "volume": "40590",
      "turnover": "1240515.5",
      "trades": "122"
    },
    {
      "date": "2024-02-13",
      "bid": "31.60",
      "ask": "31.65",
      "open": "31.00",
      "high": "31.80",
      "low": "30.50",
      "close": "31.65",
      "average": "31.1161",
      "volume": "49149",
      "turnover": "1528364.6",
      "trades": "155"
    },
    {
      "date": "2024-02-14",
      "bid": "30.85",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "28.95",
      "close": "30.75",
      "average": "29.6934",
      "volume": "286982",
      "turnover": "8521761.05",
      "trades": "581"
    },
    {
      "date": "2024-02-15",
      "bid": "30.30",
      "ask": "30.35",
      "open": "30.85",
      "high": "30.85",
      "low": "30.00",
      "close": "30.35",
      "average": "30.2609",
      "volume": "73529",
      "turnover": "2225057.29",
      "trades": "165"
    },
    {
      "date": "2024-02-16",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.30",
      "high": "30.80",
      "low": "30.00",
      "close": "30.60",
      "average": "30.3916",
      "volume": "146285",
      "turnover": "4448115.45",
      "trades": "218"
    },
    {
      "date": "2024-02-19",
      "bid": "30.10",
      "ask": "30.25",
      "open": "30.30",
      "high": "30.75",
      "low": "30.00",
      "close": "30.25",
      "average": "30.4005",
      "volume": "26385",
      "turnover": "802117.85",
      "trades": "80"
    },
    {
      "date": "2024-02-20",
      "bid": "31.00",
      "ask": "31.15",
      "open": "30.10",
      "high": "31.40",
      "low": "30.00",
      "close": "31.20",
      "average": "30.9664",
      "volume": "233680",
      "turnover": "7236226.85",
      "trades": "197"
    },
    {
      "date": "2024-02-21",
      "bid": "31.65",
      "ask": "31.75",
      "open": "31.20",
      "high": "32.00",
      "low": "30.80",
      "close": "31.75",
      "average": "31.1255",
      "volume": "132510",
      "turnover": "4124435.15",
      "trades": "135"
    },
    {
      "date": "2024-02-22",
      "bid": "32.15",
      "ask": "32.50",
      "open": "31.75",
      "high": "32.85",
      "low": "31.40",
      "close": "32.40",
      "average": "32.0863",
      "volume": "184700",
      "turnover": "5926315.75",
      "trades": "348"
    },
    {
      "date": "2024-02-23",
      "bid": "33.75",
      "ask": "33.85",
      "open": "32.10",
      "high": "34.00",
      "low": "31.50",
      "close": "33.30",
      "average": "33.041",
      "volume": "225582",
      "turnover": "7453461.1",
      "trades": "499"
    },
    {
      "date": "2024-02-26",
      "bid": "32.65",
      "ask": "32.75",
      "open": "33.40",
      "high": "33.95",
      "low": "32.50",
      "close": "32.50",
      "average": "33.2714",
      "volume": "52222",
      "turnover": "1737499.1",
      "trades": "176"
    },
    {
      "date": "2024-02-27",
      "bid": "32.30",
      "ask": "32.45",
      "open": "32.50",
      "high": "32.95",
      "low": "32.15",
      "close": "32.15",
      "average": "32.4816",
      "volume": "11879",
      "turnover": "385849.5",
      "trades": "65"
    },
    {
      "date": "2024-02-28",
      "bid": "31.75",
      "ask": "31.90",
      "open": "32.20",
      "high": "32.70",
      "low": "31.70",
      "close": "31.95",
      "average": "32.0788",
      "volume": "22293",
      "turnover": "715132.75",
      "trades": "92"
    },
    {
      "date": "2024-02-29",
      "bid": "32.05",
      "ask": "32.35",
      "open": "32.30",
      "high": "32.45",
      "low": "31.40",
      "close": "32.25",
      "average": "31.9906",
      "volume": "59786",
      "turnover": "1912587.4",
      "trades": "137"
    },
    {
      "date": "2024-03-01",
      "bid": "32.85",
      "ask": "32.95",
      "open": "32.30",
      "high": "33.15",
      "low": "32.25",
      "close": "32.85",
      "average": "32.5882",
      "volume": "39654",
      "turnover": "1292252.14",
      "trades": "114"
    },
    {
      "date": "2024-03-04",
      "bid": "33.20",
      "ask": "33.35",
      "open": "33.10",
      "high": "33.50",
      "low": "33.00",
      "close": "33.30",
      "average": "33.3095",
      "volume": "30150",
      "turnover": "1004281.4",
      "trades": "120"
    },
    {
      "date": "2024-03-05",
      "bid": "33.35",
      "ask": "33.45",
      "open": "33.30",
      "high": "33.50",
      "low": "33.30",
      "close": "33.50",
      "average": "33.4704",
      "volume": "39387",
      "turnover": "1318297.7",
      "trades": "88"
    },
    {
      "date": "2024-03-06",
      "bid": "32.60",
      "ask": "32.95",
      "open": "33.45",
      "high": "33.70",
      "low": "32.65",
      "close": "32.75",
      "average": "33.2341",
      "volume": "86636",
      "turnover": "2879268.9",
      "trades": "121"
    },
    {
      "date": "2024-03-07",
      "bid": "32.55",
      "ask": "32.75",
      "open": "32.95",
      "high": "33.00",
      "low": "32.55",
      "close": "32.55",
      "average": "32.7463",
      "volume": "19652",
      "turnover": "643530.05",
      "trades": "73"
    },
    {
      "date": "2024-03-08",
      "bid": "32.70",
      "ask": "33.05",
      "open": "32.55",
      "high": "33.05",
      "low": "32.50",
      "close": "32.75",
      "average": "32.6496",
      "volume": "25606",
      "turnover": "836024.7",
      "trades": "80"
    },
    {
      "date": "2024-03-11",
      "bid": "32.50",
      "ask": "32.60",
      "open": "33.00",
      "high": "33.00",
      "low": "32.35",
      "close": "32.50",
      "average": "32.5484",
      "volume": "39652",
      "turnover": "1290607.45",
      "trades": "95"
    },
    {
      "date": "2024-03-12",
      "bid": "32.35",
      "ask": "32.50",
      "open": "32.40",
      "high": "33.00",
      "low": "32.00",
      "close": "32.35",
      "average": "32.4019",
      "volume": "88711",
      "turnover": "2874405.4",
      "trades": "165"
    },
    {
      "date": "2024-03-13",
      "bid": "31.65",
      "ask": "31.85",
      "open": "32.35",
      "high": "32.45",
      "low": "31.20",
      "close": "31.70",
      "average": "31.6252",
      "volume": "74459",
      "turnover": "2354783.5",
      "trades": "232"
    },
    {
      "date": "2024-03-14",
      "bid": "31.35",
      "ask": "31.55",
      "open": "31.70",
      "high": "32.15",
      "low": "31.10",
      "close": "31.25",
      "average": "31.3657",
      "volume": "65614",
      "turnover": "2058029.05",
      "trades": "175"
    },
    {
      "date": "2024-03-15",
      "bid": "31.75",
      "ask": "31.95",
      "open": "31.20",
      "high": "31.95",
      "low": "31.20",
      "close": "31.70",
      "average": "31.6274",
      "volume": "35524",
      "turnover": "1123533.45",
      "trades": "98"
    },
    {
      "date": "2024-03-18",
      "bid": "31.55",
      "ask": "31.70",
      "open": "31.65",
      "high": "31.90",
      "low": "31.40",
      "close": "31.55",
      "average": "31.6722",
      "volume": "22931",
      "turnover": "726275.95",
      "trades": "100"
    },
    {
      "date": "2024-03-19",
      "bid": "31.55",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.90",
      "low": "31.45",
      "close": "31.60",
      "average": "31.5902",
      "volume": "18933",
      "turnover": "598097",
      "trades": "58"
    },
    {
      "date": "2024-03-20",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.60",
      "high": "31.95",
      "low": "31.40",
      "close": "31.95",
      "average": "31.7697",
      "volume": "20531",
      "turnover": "652264.5",
      "trades": "85"
    },
    {
      "date": "2024-03-21",
      "bid": "31.95",
      "ask": "32.05",
      "open": "31.90",
      "high": "32.10",
      "low": "31.60",
      "close": "32.10",
      "average": "31.9298",
      "volume": "48458",
      "turnover": "1547256.35",
      "trades": "121"
    },
    {
      "date": "2024-03-22",
      "bid": "32.15",
      "ask": "32.20",
      "open": "32.10",
      "high": "32.25",
      "low": "31.85",
      "close": "32.20",
      "average": "32.0384",
      "volume": "18157",
      "turnover": "581721.8",
      "trades": "72"
    },
    {
      "date": "2024-03-25",
      "bid": "33.10",
      "ask": "33.20",
      "open": "31.95",
      "high": "33.20",
      "low": "31.95",
      "close": "33.20",
      "average": "32.8537",
      "volume": "105352",
      "turnover": "3461199",
      "trades": "138"
    },
    {
      "date": "2024-03-26",
      "bid": "33.35",
      "ask": "33.50",
      "open": "33.20",
      "high": "33.60",
      "low": "33.00",
      "close": "33.45",
      "average": "33.4649",
      "volume": "34509",
      "turnover": "1154840.5",
      "trades": "94"
    },
    {
      "date": "2024-03-27",
      "bid": "33.40",
      "ask": "33.55",
      "open": "33.45",
      "high": "33.60",
      "low": "33.15",
      "close": "33.50",
      "average": "33.4577",
      "volume": "97087",
      "turnover": "3248307.75",
      "trades": "102"
    },
    {
      "date": "2024-03-28",
      "bid": "33.50",
      "ask": "33.55",
      "open": "33.55",
      "high": "33.60",
      "low": "33.35",
      "close": "33.55",
      "average": "33.504",
      "volume": "10027",
      "turnover": "335944.75",
      "trades": "62"
    },
    {
      "date": "2024-04-02",
      "bid": "33.75",
      "ask": "33.95",
      "open": "33.55",
      "high": "34.30",
      "low": "33.50",
      "close": "33.85",
      "average": "33.8204",
      "volume": "91183",
      "turnover": "3083843.63",
      "trades": "228"
    },
    {
      "date": "2024-04-03",
      "bid": "33.20",
      "ask": "33.40",
      "open": "33.85",
      "high": "33.90",
      "low": "32.50",
      "close": "33.20",
      "average": "33.1197",
      "volume": "135719",
      "turnover": "4494973.45",
      "trades": "212"
    },
    {
      "date": "2024-04-04",
      "bid": "33.80",
      "ask": "33.90",
      "open": "33.20",
      "high": "34.75",
      "low": "33.00",
      "close": "34.00",
      "average": "34.0066",
      "volume": "141676",
      "turnover": "4811195.46",
      "trades": "302"
    },
    {
      "date": "2024-04-05",
      "bid": "33.40",
      "ask": "33.55",
      "open": "34.00",
      "high": "34.00",
      "low": "33.25",
      "close": "33.30",
      "average": "33.8079",
      "volume": "95405",
      "turnover": "3225441.25",
      "trades": "159"
    },
    {
      "date": "2024-04-08",
      "bid": "33.75",
      "ask": "33.90",
      "open": "33.40",
      "high": "34.00",
      "low": "33.00",
      "close": "33.90",
      "average": "33.5445",
      "volume": "156602",
      "turnover": "5253133.84",
      "trades": "237"
    },
    {
      "date": "2024-04-09",
      "bid": "33.45",
      "ask": "33.60",
      "open": "33.90",
      "high": "34.70",
      "low": "33.40",
      "close": "33.40",
      "average": "34.1767",
      "volume": "126186",
      "turnover": "4312627",
      "trades": "180"
    },
    {
      "date": "2024-04-10",
      "bid": "33.70",
      "ask": "33.90",
      "open": "33.40",
      "high": "34.20",
      "low": "33.10",
      "close": "33.75",
      "average": "33.6819",
      "volume": "17095",
      "turnover": "575791.8",
      "trades": "65"
    },
    {
      "date": "2024-04-11",
      "bid": "33.65",
      "ask": "33.80",
      "open": "33.75",
      "high": "33.95",
      "low": "33.50",
      "close": "33.75",
      "average": "33.6792",
      "volume": "18971",
      "turnover": "638928.75",
      "trades": "65"
    },
    {
      "date": "2024-04-12",
      "bid": "34.00",
      "ask": "34.15",
      "open": "34.05",
      "high": "34.65",
      "low": "34.00",
      "close": "34.25",
      "average": "34.0741",
      "volume": "108643",
      "turnover": "3701907.1",
      "trades": "141"
    },
    {
      "date": "2024-04-15",
      "bid": "34.65",
      "ask": "34.95",
      "open": "34.25",
      "high": "35.00",
      "low": "33.85",
      "close": "35.00",
      "average": "34.4749",
      "volume": "62631",
      "turnover": "2159199.04",
      "trades": "151"
    },
    {
      "date": "2024-04-16",
      "bid": "34.55",
      "ask": "34.70",
      "open": "35.00",
      "high": "35.00",
      "low": "34.45",
      "close": "34.70",
      "average": "34.6045",
      "volume": "26016",
      "turnover": "900271.05",
      "trades": "89"
    },
    {
      "date": "2024-04-17",
      "bid": "34.70",
      "ask": "34.80",
      "open": "34.70",
      "high": "35.00",
      "low": "34.60",
      "close": "34.75",
      "average": "34.7456",
      "volume": "31120",
      "turnover": "1081283.5",
      "trades": "113"
    },
    {
      "date": "2024-04-18",
      "bid": "33.85",
      "ask": "34.10",
      "open": "34.75",
      "high": "34.75",
      "low": "33.60",
      "close": "33.90",
      "average": "34.066",
      "volume": "99876",
      "turnover": "3402374.75",
      "trades": "216"
    },
    {
      "date": "2024-04-19",
      "bid": "33.80",
      "ask": "33.95",
      "open": "33.70",
      "high": "34.00",
      "low": "33.15",
      "close": "33.95",
      "average": "33.6422",
      "volume": "40168",
      "turnover": "1351341.65",
      "trades": "94"
    },
    {
      "date": "2024-04-22",
      "bid": "33.60",
      "ask": "33.80",
      "open": "33.95",
      "high": "34.35",
      "low": "33.60",
      "close": "33.60",
      "average": "33.7337",
      "volume": "17773",
      "turnover": "599549.9",
      "trades": "82"
    },
    {
      "date": "2024-04-23",
      "bid": "33.50",
      "ask": "33.70",
      "open": "33.50",
      "high": "33.85",
      "low": "33.30",
      "close": "33.55",
      "average": "33.6273",
      "volume": "20285",
      "turnover": "682129.35",
      "trades": "75"
    },
    {
      "date": "2024-04-24",
      "bid": "33.65",
      "ask": "33.85",
      "open": "33.55",
      "high": "33.95",
      "low": "33.50",
      "close": "33.85",
      "average": "33.8024",
      "volume": "16417",
      "turnover": "554934.5",
      "trades": "57"
    },
    {
      "date": "2024-04-25",
      "bid": "33.00",
      "ask": "33.20",
      "open": "33.85",
      "high": "34.00",
      "low": "32.80",
      "close": "33.00",
      "average": "33.0652",
      "volume": "45358",
      "turnover": "1499672.15",
      "trades": "137"
    },
    {
      "date": "2024-04-26",
      "bid": "32.75",
      "ask": "33.25",
      "open": "33.00",
      "high": "33.35",
      "low": "32.35",
      "close": "32.75",
      "average": "32.6113",
      "volume": "60423",
      "turnover": "1970475.25",
      "trades": "174"
    },
    {
      "date": "2024-04-29",
      "bid": "33.45",
      "ask": "33.70",
      "open": "32.75",
      "high": "33.50",
      "low": "32.55",
      "close": "33.35",
      "average": "33.0148",
      "volume": "23277",
      "turnover": "768486.1",
      "trades": "87"
    },
    {
      "date": "2024-04-30",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.35",
      "high": "33.90",
      "low": "33.35",
      "close": "33.45",
      "average": "33.5883",
      "volume": "22300",
      "turnover": "749093.43",
      "trades": "62"
    },
    {
      "date": "2024-05-02",
      "bid": "33.70",
      "ask": "33.90",
      "open": "33.45",
      "high": "34.00",
      "low": "33.35",
      "close": "33.65",
      "average": "33.62",
      "volume": "97715",
      "turnover": "3285182.55",
      "trades": "117"
    },
    {
      "date": "2024-05-03",
      "bid": "33.55",
      "ask": "33.80",
      "open": "33.50",
      "high": "33.75",
      "low": "33.15",
      "close": "33.75",
      "average": "33.4693",
      "volume": "48560",
      "turnover": "1625271.93",
      "trades": "124"
    },
    {
      "date": "2024-05-06",
      "bid": "32.50",
      "ask": "32.65",
      "open": "33.75",
      "high": "33.85",
      "low": "32.45",
      "close": "32.45",
      "average": "32.9646",
      "volume": "141670",
      "turnover": "4670226.09",
      "trades": "218"
    },
    {
      "date": "2024-05-07",
      "bid": "30.90",
      "ask": "31.00",
      "open": "30.35",
      "high": "31.70",
      "low": "30.10",
      "close": "30.80",
      "average": "31.0729",
      "volume": "472444",
      "turnover": "14680183",
      "trades": "495"
    },
    {
      "date": "2024-05-08",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.10",
      "high": "31.60",
      "low": "30.85",
      "close": "31.50",
      "average": "31.1833",
      "volume": "62989",
      "turnover": "1964205.2",
      "trades": "117"
    },
    {
      "date": "2024-05-10",
      "bid": "32.00",
      "ask": "32.10",
      "open": "31.50",
      "high": "32.10",
      "low": "31.35",
      "close": "32.05",
      "average": "31.774",
      "volume": "115652",
      "turnover": "3674731.5",
      "trades": "233"
    },
    {
      "date": "2024-05-13",
      "bid": "31.45",
      "ask": "31.65",
      "open": "32.10",
      "high": "32.10",
      "low": "31.10",
      "close": "31.65",
      "average": "31.5912",
      "volume": "70908",
      "turnover": "2240249.52",
      "trades": "192"
    },
    {
      "date": "2024-05-14",
      "bid": "32.05",
      "ask": "32.15",
      "open": "31.65",
      "high": "32.20",
      "low": "31.35",
      "close": "32.10",
      "average": "31.688",
      "volume": "61122",
      "turnover": "1937337.65",
      "trades": "130"
    },
    {
      "date": "2024-05-15",
      "bid": "31.75",
      "ask": "31.90",
      "open": "32.20",
      "high": "32.20",
      "low": "31.35",
      "close": "31.70",
      "average": "31.7261",
      "volume": "53207",
      "turnover": "1688045.3",
      "trades": "135"
    },
    {
      "date": "2024-05-16",
      "bid": "31.45",
      "ask": "31.70",
      "open": "31.70",
      "high": "32.00",
      "low": "31.45",
      "close": "31.70",
      "average": "31.5217",
      "volume": "46016",
      "turnover": "1450502.55",
      "trades": "49"
    },
    {
      "date": "2024-05-17",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.65",
      "high": "32.05",
      "low": "31.65",
      "close": "32.00",
      "average": "31.8428",
      "volume": "11682",
      "turnover": "371987.25",
      "trades": "58"
    },
    {
      "date": "2024-05-20",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.20",
      "low": "31.70",
      "close": "31.95",
      "average": "31.9006",
      "volume": "20146",
      "turnover": "642668.6",
      "trades": "76"
    },
    {
      "date": "2024-05-21",
      "bid": "30.70",
      "ask": "30.75",
      "open": "31.95",
      "high": "31.95",
      "low": "30.25",
      "close": "30.75",
      "average": "30.8832",
      "volume": "94884",
      "turnover": "2930297.8",
      "trades": "270"
    },
    {
      "date": "2024-05-22",
      "bid": "30.70",
      "ask": "30.85",
      "open": "30.75",
      "high": "31.35",
      "low": "29.30",
      "close": "30.70",
      "average": "30.7931",
      "volume": "65635",
      "turnover": "2021104.9",
      "trades": "147"
    },
    {
      "date": "2024-05-23",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.55",
      "high": "31.10",
      "low": "30.55",
      "close": "30.85",
      "average": "30.7956",
      "volume": "47009",
      "turnover": "1447671.8",
      "trades": "145"
    },
    {
      "date": "2024-05-24",
      "bid": "30.95",
      "ask": "31.20",
      "open": "30.85",
      "high": "31.25",
      "low": "30.60",
      "close": "31.00",
      "average": "31.10",
      "volume": "42300",
      "turnover": "1315521.14",
      "trades": "119"
    },
    {
      "date": "2024-05-27",
      "bid": "31.20",
      "ask": "31.25",
      "open": "31.05",
      "high": "31.25",
      "low": "30.95",
      "close": "31.20",
      "average": "31.1204",
      "volume": "11461",
      "turnover": "356671.25",
      "trades": "51"
    },
    {
      "date": "2024-05-28",
      "bid": "30.80",
      "ask": "31.00",
      "open": "31.20",
      "high": "31.20",
      "low": "30.40",
      "close": "30.95",
      "average": "30.6983",
      "volume": "83830",
      "turnover": "2573435.4",
      "trades": "116"
    },
    {
      "date": "2024-05-29",
      "bid": "30.70",
      "ask": "30.90",
      "open": "30.90",
      "high": "31.20",
      "low": "30.55",
      "close": "30.55",
      "average": "30.7828",
      "volume": "21665",
      "turnover": "666506.5",
      "trades": "59"
    },
    {
      "date": "2024-05-30",
      "bid": "30.95",
      "ask": "31.05",
      "open": "30.55",
      "high": "31.30",
      "low": "30.55",
      "close": "30.95",
      "average": "31.0368",
      "volume": "21566",
      "turnover": "669509.88",
      "trades": "64"
    },
    {
      "date": "2024-05-31",
      "bid": "31.30",
      "ask": "31.40",
      "open": "30.95",
      "high": "31.45",
      "low": "30.90",
      "close": "31.15",
      "average": "31.1635",
      "volume": "46860",
      "turnover": "1460323.85",
      "trades": "96"
    },
    {
      "date": "2024-06-03",
      "bid": "31.50",
      "ask": "31.75",
      "open": "31.25",
      "high": "31.95",
      "low": "31.25",
      "close": "31.50",
      "average": "31.7675",
      "volume": "28088",
      "turnover": "892285.4",
      "trades": "98"
    },
    {
      "date": "2024-06-04",
      "bid": "31.35",
      "ask": "31.40",
      "open": "31.40",
      "high": "31.40",
      "low": "31.30",
      "close": "31.40",
      "average": "31.3896",
      "volume": "18185",
      "turnover": "570818.88",
      "trades": "49"
    },
    {
      "date": "2024-06-05",
      "bid": "31.50",
      "ask": "31.75",
      "open": "31.50",
      "high": "32.00",
      "low": "31.40",
      "close": "31.70",
      "average": "31.8044",
      "volume": "127809",
      "turnover": "4064886.55",
      "trades": "177"
    },
    {
      "date": "2024-06-07",
      "bid": "31.45",
      "ask": "31.75",
      "open": "31.70",
      "high": "31.85",
      "low": "31.30",
      "close": "31.70",
      "average": "31.6133",
      "volume": "31118",
      "turnover": "983613.8",
      "trades": "129"
    },
    {
      "date": "2024-06-10",
      "bid": "31.65",
      "ask": "31.85",
      "open": "31.60",
      "high": "31.90",
      "low": "31.60",
      "close": "31.70",
      "average": "31.6985",
      "volume": "13537",
      "turnover": "429178.25",
      "trades": "59"
    },
    {
      "date": "2024-06-11",
      "bid": "31.40",
      "ask": "31.65",
      "open": "31.70",
      "high": "31.85",
      "low": "31.20",
      "close": "31.65",
      "average": "31.5175",
      "volume": "16559",
      "turnover": "521897.95",
      "trades": "68"
    },
    {
      "date": "2024-06-12",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.65",
      "high": "31.80",
      "low": "30.65",
      "close": "30.70",
      "average": "31.4663",
      "volume": "107168",
      "turnover": "3372146.75",
      "trades": "111"
    },
    {
      "date": "2024-06-13",
      "bid": "30.55",
      "ask": "30.75",
      "open": "30.55",
      "high": "30.90",
      "low": "30.55",
      "close": "30.55",
      "average": "30.663",
      "volume": "59201",
      "turnover": "1815285.85",
      "trades": "124"
    },
    {
      "date": "2024-06-14",
      "bid": "29.00",
      "ask": "29.10",
      "open": "30.55",
      "high": "30.55",
      "low": "28.80",
      "close": "29.30",
      "average": "29.4486",
      "volume": "155564",
      "turnover": "4581165.9",
      "trades": "239"
    },
    {
      "date": "2024-06-17",
      "bid": "29.15",
      "ask": "29.25",
      "open": "29.30",
      "high": "29.30",
      "low": "28.50",
      "close": "29.25",
      "average": "28.921",
      "volume": "103502",
      "turnover": "2993378.15",
      "trades": "217"
    },
    {
      "date": "2024-06-18",
      "bid": "28.20",
      "ask": "28.30",
      "open": "29.05",
      "high": "29.20",
      "low": "27.90",
      "close": "28.40",
      "average": "28.5189",
      "volume": "122426",
      "turnover": "3491483.55",
      "trades": "281"
    },
    {
      "date": "2024-06-19",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.40",
      "low": "27.45",
      "close": "28.20",
      "average": "27.9877",
      "volume": "99076",
      "turnover": "2771461.11",
      "trades": "237"
    },
    {
      "date": "2024-06-20",
      "bid": "28.50",
      "ask": "28.70",
      "open": "27.75",
      "high": "28.70",
      "low": "27.725",
      "close": "28.45",
      "average": "28.2394",
      "volume": "56921",
      "turnover": "1607412.75",
      "trades": "129"
    },
    {
      "date": "2024-06-24",
      "bid": "27.75",
      "ask": "27.80",
      "open": "28.50",
      "high": "28.50",
      "low": "27.70",
      "close": "27.75",
      "average": "27.858",
      "volume": "88901",
      "turnover": "2476356.75",
      "trades": "206"
    },
    {
      "date": "2024-06-25",
      "bid": "28.25",
      "ask": "28.40",
      "open": "27.75",
      "high": "28.50",
      "low": "27.25",
      "close": "28.50",
      "average": "27.7512",
      "volume": "219507",
      "turnover": "6091988.08",
      "trades": "362"
    },
    {
      "date": "2024-06-26",
      "bid": "29.20",
      "ask": "29.40",
      "open": "28.75",
      "high": "29.50",
      "low": "28.50",
      "close": "29.40",
      "average": "28.9264",
      "volume": "94009",
      "turnover": "2719334.38",
      "trades": "154"
    },
    {
      "date": "2024-06-27",
      "bid": "29.70",
      "ask": "29.85",
      "open": "29.40",
      "high": "30.15",
      "low": "29.40",
      "close": "29.80",
      "average": "29.8577",
      "volume": "91258",
      "turnover": "2724755.05",
      "trades": "181"
    },
    {
      "date": "2024-06-28",
      "bid": "29.50",
      "ask": "29.75",
      "open": "29.80",
      "high": "29.85",
      "low": "29.40",
      "close": "29.70",
      "average": "29.6113",
      "volume": "30076",
      "turnover": "890588.1",
      "trades": "71"
    },
    {
      "date": "2024-07-01",
      "bid": "29.00",
      "ask": "29.15",
      "open": "29.70",
      "high": "29.70",
      "low": "29.00",
      "close": "29.15",
      "average": "29.3364",
      "volume": "45896",
      "turnover": "1346422",
      "trades": "138"
    },
    {
      "date": "2024-07-02",
      "bid": "29.45",
      "ask": "29.80",
      "open": "29.15",
      "high": "29.85",
      "low": "29.10",
      "close": "29.40",
      "average": "29.4477",
      "volume": "23240",
      "turnover": "684382.63",
      "trades": "100"
    },
    {
      "date": "2024-07-03",
      "bid": "29.35",
      "ask": "29.50",
      "open": "29.40",
      "high": "29.80",
      "low": "29.30",
      "close": "29.55",
      "average": "29.5436",
      "volume": "65873",
      "turnover": "1946130.58",
      "trades": "110"
    },
    {
      "date": "2024-07-04",
      "bid": "29.25",
      "ask": "29.45",
      "open": "29.10",
      "high": "29.65",
      "low": "29.10",
      "close": "29.35",
      "average": "29.409",
      "volume": "20402",
      "turnover": "600002.35",
      "trades": "71"
    },
    {
      "date": "2024-07-05",
      "bid": "29.30",
      "ask": "29.50",
      "open": "29.40",
      "high": "29.65",
      "low": "29.15",
      "close": "29.45",
      "average": "29.4437",
      "volume": "28514",
      "turnover": "839626.1",
      "trades": "67"
    },
    {
      "date": "2024-07-08",
      "bid": "29.25",
      "ask": "29.50",
      "open": "29.40",
      "high": "29.50",
      "low": "29.10",
      "close": "29.25",
      "average": "29.2742",
      "volume": "35684",
      "turnover": "1044620.8",
      "trades": "71"
    },
    {
      "date": "2024-07-09",
      "bid": "29.25",
      "ask": "29.55",
      "open": "29.25",
      "high": "29.75",
      "low": "29.25",
      "close": "29.35",
      "average": "29.4687",
      "volume": "41975",
      "turnover": "1236946.87",
      "trades": "48"
    },
    {
      "date": "2024-07-10",
      "bid": "29.15",
      "ask": "29.30",
      "open": "29.35",
      "high": "29.60",
      "low": "29.15",
      "close": "29.25",
      "average": "29.2159",
      "volume": "21387",
      "turnover": "624840.35",
      "trades": "56"
    },
    {
      "date": "2024-07-11",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.25",
      "high": "29.55",
      "low": "29.10",
      "close": "29.20",
      "average": "29.1822",
      "volume": "51390",
      "turnover": "1499674.55",
      "trades": "73"
    },
    {
      "date": "2024-07-12",
      "bid": "29.25",
      "ask": "29.50",
      "open": "29.20",
      "high": "29.50",
      "low": "29.20",
      "close": "29.45",
      "average": "29.3787",
      "volume": "13122",
      "turnover": "385499.3",
      "trades": "40"
    },
    {
      "date": "2024-07-15",
      "bid": "29.35",
      "ask": "29.55",
      "open": "29.45",
      "high": "29.65",
      "low": "29.35",
      "close": "29.50",
      "average": "29.5345",
      "volume": "4789",
      "turnover": "141440.58",
      "trades": "41"
    },
    {
      "date": "2024-07-16",
      "bid": "29.55",
      "ask": "29.75",
      "open": "29.45",
      "high": "29.85",
      "low": "29.20",
      "close": "29.85",
      "average": "29.4722",
      "volume": "26927",
      "turnover": "793256.85",
      "trades": "39"
    },
    {
      "date": "2024-07-17",
      "bid": "29.55",
      "ask": "29.90",
      "open": "29.90",
      "high": "30.00",
      "low": "29.30",
      "close": "30.00",
      "average": "29.5663",
      "volume": "11916",
      "turnover": "352179.65",
      "trades": "51"
    },
    {
      "date": "2024-07-18",
      "bid": "29.65",
      "ask": "29.95",
      "open": "29.95",
      "high": "29.95",
      "low": "29.55",
      "close": "29.65",
      "average": "29.6768",
      "volume": "17278",
      "turnover": "512656.23",
      "trades": "51"
    },
    {
      "date": "2024-07-19",
      "bid": "29.60",
      "ask": "29.90",
      "open": "29.95",
      "high": "30.35",
      "low": "29.55",
      "close": "29.90",
      "average": "29.7109",
      "volume": "12026",
      "turnover": "357370.68",
      "trades": "50"
    },
    {
      "date": "2024-07-22",
      "bid": "29.65",
      "ask": "29.80",
      "open": "30.05",
      "high": "30.05",
      "low": "29.50",
      "close": "29.80",
      "average": "29.8291",
      "volume": "12136",
      "turnover": "361982.53",
      "trades": "53"
    },
    {
      "date": "2024-07-23",
      "bid": "29.15",
      "ask": "29.40",
      "open": "29.55",
      "high": "29.55",
      "low": "28.90",
      "close": "29.20",
      "average": "29.2657",
      "volume": "36441",
      "turnover": "1066470.64",
      "trades": "74"
    },
    {
      "date": "2024-07-24",
      "bid": "28.95",
      "ask": "29.40",
      "open": "29.20",
      "high": "29.50",
      "low": "28.85",
      "close": "29.40",
      "average": "29.2195",
      "volume": "20696",
      "turnover": "604726.2",
      "trades": "54"
    },
    {
      "date": "2024-07-25",
      "bid": "28.55",
      "ask": "29.00",
      "open": "29.30",
      "high": "29.30",
      "low": "28.55",
      "close": "29.00",
      "average": "28.9393",
      "volume": "11974",
      "turnover": "346442",
      "trades": "52"
    },
    {
      "date": "2024-07-26",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.20",
      "high": "29.20",
      "low": "28.55",
      "close": "29.10",
      "average": "28.9954",
      "volume": "9108",
      "turnover": "264089.85",
      "trades": "44"
    },
    {
      "date": "2024-07-29",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.00",
      "high": "29.30",
      "low": "28.60",
      "close": "29.10",
      "average": "28.8877",
      "volume": "10951",
      "turnover": "316514.25",
      "trades": "45"
    },
    {
      "date": "2024-07-30",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.35",
      "high": "29.35",
      "low": "29.10",
      "close": "29.30",
      "average": "29.1836",
      "volume": "4547",
      "turnover": "132810.63",
      "trades": "30"
    },
    {
      "date": "2024-07-31",
      "bid": "29.75",
      "ask": "29.95",
      "open": "29.10",
      "high": "30.00",
      "low": "29.10",
      "close": "29.95",
      "average": "29.6068",
      "volume": "4048",
      "turnover": "119848.5",
      "trades": "35"
    },
    {
      "date": "2024-08-01",
      "bid": "29.60",
      "ask": "29.90",
      "open": "29.95",
      "high": "29.95",
      "low": "29.35",
      "close": "29.90",
      "average": "29.5177",
      "volume": "38943",
      "turnover": "1149511.98",
      "trades": "65"
    },
    {
      "date": "2024-08-02",
      "bid": "28.80",
      "ask": "28.85",
      "open": "29.90",
      "high": "29.95",
      "low": "28.60",
      "close": "28.85",
      "average": "29.1611",
      "volume": "47800",
      "turnover": "1391031.8",
      "trades": "99"
    },
    {
      "date": "2024-08-05",
      "bid": "27.95",
      "ask": "28.50",
      "open": "28.60",
      "high": "28.60",
      "low": "26.25",
      "close": "28.50",
      "average": "27.4141",
      "volume": "131562",
      "turnover": "3610361.37",
      "trades": "153"
    },
    {
      "date": "2024-08-06",
      "bid": "27.55",
      "ask": "28.00",
      "open": "28.55",
      "high": "28.75",
      "low": "27.45",
      "close": "28.00",
      "average": "28.0862",
      "volume": "26952",
      "turnover": "758154.37",
      "trades": "70"
    },
    {
      "date": "2024-08-07",
      "bid": "28.15",
      "ask": "28.45",
      "open": "27.75",
      "high": "28.50",
      "low": "27.20",
      "close": "28.45",
      "average": "27.938",
      "volume": "14836",
      "turnover": "414057.08",
      "trades": "51"
    },
    {
      "date": "2024-08-08",
      "bid": "27.75",
      "ask": "28.20",
      "open": "29.25",
      "high": "29.25",
      "low": "27.70",
      "close": "27.95",
      "average": "28.094",
      "volume": "21092",
      "turnover": "592559",
      "trades": "52"
    },
    {
      "date": "2024-08-09",
      "bid": "28.25",
      "ask": "28.65",
      "open": "28.10",
      "high": "28.65",
      "low": "27.80",
      "close": "28.65",
      "average": "28.2524",
      "volume": "41744",
      "turnover": "1179290.95",
      "trades": "46"
    },
    {
      "date": "2024-08-12",
      "bid": "28.20",
      "ask": "28.65",
      "open": "28.65",
      "high": "28.65",
      "low": "28.00",
      "close": "28.65",
      "average": "28.1867",
      "volume": "28651",
      "turnover": "807577.95",
      "trades": "45"
    },
    {
      "date": "2024-08-13",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.60",
      "high": "28.60",
      "low": "27.75",
      "close": "28.40",
      "average": "28.2877",
      "volume": "16835",
      "turnover": "476222.85",
      "trades": "61"
    },
    {
      "date": "2024-08-14",
      "bid": "28.40",
      "ask": "28.60",
      "open": "28.00",
      "high": "28.80",
      "low": "28.00",
      "close": "28.65",
      "average": "28.3366",
      "volume": "35899",
      "turnover": "1017228.35",
      "trades": "67"
    },
    {
      "date": "2024-08-15",
      "bid": "28.95",
      "ask": "29.25",
      "open": "28.90",
      "high": "29.30",
      "low": "28.55",
      "close": "29.25",
      "average": "29.0598",
      "volume": "48541",
      "turnover": "1410592.25",
      "trades": "67"
    },
    {
      "date": "2024-08-16",
      "bid": "29.15",
      "ask": "29.30",
      "open": "29.20",
      "high": "29.45",
      "low": "29.05",
      "close": "29.25",
      "average": "29.2026",
      "volume": "18251",
      "turnover": "532975.85",
      "trades": "32"
    },
    {
      "date": "2024-08-19",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.20",
      "high": "29.35",
      "low": "28.75",
      "close": "28.90",
      "average": "29.0226",
      "volume": "30983",
      "turnover": "899207.35",
      "trades": "61"
    },
    {
      "date": "2024-08-20",
      "bid": "29.35",
      "ask": "29.45",
      "open": "29.15",
      "high": "29.45",
      "low": "28.55",
      "close": "29.45",
      "average": "28.9302",
      "volume": "47004",
      "turnover": "1359833.85",
      "trades": "73"
    },
    {
      "date": "2024-08-21",
      "bid": "29.10",
      "ask": "29.35",
      "open": "29.45",
      "high": "29.45",
      "low": "29.00",
      "close": "29.10",
      "average": "29.1163",
      "volume": "16256",
      "turnover": "473315.1",
      "trades": "48"
    },
    {
      "date": "2024-08-22",
      "bid": "29.35",
      "ask": "29.45",
      "open": "28.50",
      "high": "29.60",
      "low": "28.50",
      "close": "29.60",
      "average": "29.0692",
      "volume": "38433",
      "turnover": "1117441.25",
      "trades": "70"
    },
    {
      "date": "2024-08-23",
      "bid": "29.75",
      "ask": "29.95",
      "open": "29.60",
      "high": "30.00",
      "low": "29.35",
      "close": "30.00",
      "average": "29.6322",
      "volume": "39680",
      "turnover": "1174713.04",
      "trades": "76"
    },
    {
      "date": "2024-08-26",
      "bid": "29.80",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.00",
      "low": "29.30",
      "close": "29.65",
      "average": "29.6537",
      "volume": "97356",
      "turnover": "2885454.28",
      "trades": "117"
    },
    {
      "date": "2024-08-27",
      "bid": "31.00",
      "ask": "31.20",
      "open": "29.70",
      "high": "31.20",
      "low": "29.65",
      "close": "31.00",
      "average": "30.2287",
      "volume": "96045",
      "turnover": "2901332.55",
      "trades": "113"
    },
    {
      "date": "2024-08-28",
      "bid": "31.30",
      "ask": "31.65",
      "open": "31.00",
      "high": "32.00",
      "low": "29.00",
      "close": "31.45",
      "average": "30.3528",
      "volume": "170126",
      "turnover": "5161485.96",
      "trades": "302"
    },
    {
      "date": "2024-08-29",
      "bid": "31.70",
      "ask": "31.95",
      "open": "31.55",
      "high": "32.25",
      "low": "31.30",
      "close": "31.70",
      "average": "31.7311",
      "volume": "112775",
      "turnover": "3578301.93",
      "trades": "172"
    },
    {
      "date": "2024-08-30",
      "bid": "31.70",
      "ask": "31.85",
      "open": "31.85",
      "high": "32.00",
      "low": "31.70",
      "close": "31.85",
      "average": "31.8537",
      "volume": "25921",
      "turnover": "825678.45",
      "trades": "58"
    },
    {
      "date": "2024-09-02",
      "bid": "31.65",
      "ask": "31.75",
      "open": "31.85",
      "high": "31.85",
      "low": "31.50",
      "close": "31.65",
      "average": "31.604",
      "volume": "24637",
      "turnover": "778628.2",
      "trades": "78"
    },
    {
      "date": "2024-09-03",
      "bid": "31.65",
      "ask": "31.85",
      "open": "31.95",
      "high": "31.95",
      "low": "31.65",
      "close": "31.95",
      "average": "31.7897",
      "volume": "23251",
      "turnover": "739141.85",
      "trades": "42"
    },
    {
      "date": "2024-09-04",
      "bid": "31.50",
      "ask": "31.65",
      "open": "31.95",
      "high": "31.95",
      "low": "31.50",
      "close": "31.50",
      "average": "31.6312",
      "volume": "31552",
      "turnover": "998027.3",
      "trades": "51"
    },
    {
      "date": "2024-09-05",
      "bid": "30.80",
      "ask": "31.10",
      "open": "31.80",
      "high": "31.80",
      "low": "30.90",
      "close": "30.90",
      "average": "31.4685",
      "volume": "87893",
      "turnover": "2765859.65",
      "trades": "54"
    },
    {
      "date": "2024-09-06",
      "bid": "30.10",
      "ask": "30.20",
      "open": "30.90",
      "high": "31.20",
      "low": "30.10",
      "close": "30.10",
      "average": "30.1438",
      "volume": "359409",
      "turnover": "10833937.45",
      "trades": "70"
    },
    {
      "date": "2024-09-09",
      "bid": "29.50",
      "ask": "29.85",
      "open": "30.05",
      "high": "30.05",
      "low": "29.30",
      "close": "29.75",
      "average": "29.5656",
      "volume": "27821",
      "turnover": "822544.2",
      "trades": "43"
    },
    {
      "date": "2024-09-10",
      "bid": "29.60",
      "ask": "29.90",
      "open": "29.05",
      "high": "29.90",
      "low": "29.05",
      "close": "29.90",
      "average": "29.4114",
      "volume": "56102",
      "turnover": "1650029",
      "trades": "88"
    },
    {
      "date": "2024-09-11",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.90",
      "high": "30.05",
      "low": "29.50",
      "close": "29.50",
      "average": "29.6894",
      "volume": "26414",
      "turnover": "784216",
      "trades": "72"
    },
    {
      "date": "2024-09-12",
      "bid": "29.35",
      "ask": "29.60",
      "open": "29.50",
      "high": "29.75",
      "low": "29.05",
      "close": "29.60",
      "average": "29.3337",
      "volume": "42336",
      "turnover": "1241869.6",
      "trades": "82"
    },
    {
      "date": "2024-09-13",
      "bid": "29.85",
      "ask": "30.00",
      "open": "29.65",
      "high": "30.00",
      "low": "29.55",
      "close": "30.00",
      "average": "29.7155",
      "volume": "25352",
      "turnover": "753348.45",
      "trades": "85"
    },
    {
      "date": "2024-09-16",
      "bid": "30.25",
      "ask": "30.40",
      "open": "30.00",
      "high": "30.25",
      "low": "29.65",
      "close": "30.00",
      "average": "29.8832",
      "volume": "11897",
      "turnover": "355520.95",
      "trades": "49"
    },
    {
      "date": "2024-09-17",
      "bid": "29.15",
      "ask": "29.30",
      "open": "29.95",
      "high": "29.95",
      "low": "28.50",
      "close": "28.50",
      "average": "29.3662",
      "volume": "51836",
      "turnover": "1522224.25",
      "trades": "85"
    },
    {
      "date": "2024-09-18",
      "bid": "28.55",
      "ask": "28.80",
      "open": "28.80",
      "high": "29.35",
      "low": "28.25",
      "close": "28.75",
      "average": "28.8225",
      "volume": "71565",
      "turnover": "2062142.68",
      "trades": "129"
    },
    {
      "date": "2024-09-19",
      "bid": "29.00",
      "ask": "29.20",
      "open": "28.55",
      "high": "30.05",
      "low": "28.55",
      "close": "29.00",
      "average": "29.0419",
      "volume": "58875",
      "turnover": "1710123.7",
      "trades": "91"
    },
    {
      "date": "2024-09-20",
      "bid": "29.05",
      "ask": "29.30",
      "open": "29.00",
      "high": "29.30",
      "low": "28.75",
      "close": "29.30",
      "average": "28.9542",
      "volume": "12170",
      "turnover": "352373",
      "trades": "36"
    },
    {
      "date": "2024-09-23",
      "bid": "30.05",
      "ask": "30.40",
      "open": "29.40",
      "high": "30.90",
      "low": "29.20",
      "close": "30.30",
      "average": "30.0742",
      "volume": "111414",
      "turnover": "3348384.78",
      "trades": "147"
    },
    {
      "date": "2024-09-24",
      "bid": "27.60",
      "ask": "27.80",
      "open": "28.50",
      "high": "28.50",
      "low": "27.25",
      "close": "27.65",
      "average": "27.8108",
      "volume": "62482",
      "turnover": "1737675.05",
      "trades": "164"
    },
    {
      "date": "2024-09-25",
      "bid": "28.40",
      "ask": "31.00",
      "open": "27.65",
      "high": "28.55",
      "low": "27.45",
      "close": "28.20",
      "average": "28.0049",
      "volume": "24960",
      "turnover": "699002.95",
      "trades": "86"
    },
    {
      "date": "2024-09-26",
      "bid": "27.85",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.55",
      "low": "27.75",
      "close": "28.00",
      "average": "28.0868",
      "volume": "46956",
      "turnover": "1318842.1",
      "trades": "129"
    },
    {
      "date": "2024-09-27",
      "bid": "27.70",
      "ask": "27.85",
      "open": "28.00",
      "high": "28.00",
      "low": "27.10",
      "close": "27.70",
      "average": "27.4753",
      "volume": "45932",
      "turnover": "1261550.55",
      "trades": "133"
    },
    {
      "date": "2024-09-30",
      "bid": "25.70",
      "ask": "26.20",
      "open": "27.65",
      "high": "27.70",
      "low": "26.25",
      "close": "26.60",
      "average": "26.8506",
      "volume": "731938",
      "turnover": "19653365.16",
      "trades": "175"
    },
    {
      "date": "2024-10-01",
      "bid": "26.10",
      "ask": "26.45",
      "open": "26.60",
      "high": "27.30",
      "low": "26.25",
      "close": "26.50",
      "average": "26.5722",
      "volume": "548239",
      "turnover": "14632141.25",
      "trades": "163"
    },
    {
      "date": "2024-10-02",
      "bid": "25.70",
      "ask": "26.05",
      "open": "26.50",
      "high": "26.50",
      "low": "25.50",
      "close": "25.90",
      "average": "25.8666",
      "volume": "21631",
      "turnover": "559520.85",
      "trades": "89"
    },
    {
      "date": "2024-10-03",
      "bid": "25.35",
      "ask": "25.60",
      "open": "25.90",
      "high": "25.90",
      "low": "25.20",
      "close": "25.55",
      "average": "25.4919",
      "volume": "26710",
      "turnover": "680889.8",
      "trades": "98"
    },
    {
      "date": "2024-10-04",
      "bid": "25.45",
      "ask": "25.75",
      "open": "25.10",
      "high": "25.85",
      "low": "25.00",
      "close": "25.70",
      "average": "25.266",
      "volume": "30186",
      "turnover": "762678.2",
      "trades": "89"
    },
    {
      "date": "2024-10-07",
      "bid": "26.30",
      "ask": "26.50",
      "open": "25.40",
      "high": "26.55",
      "low": "25.30",
      "close": "26.25",
      "average": "25.8494",
      "volume": "42962",
      "turnover": "1110541.05",
      "trades": "119"
    },
    {
      "date": "2024-10-08",
      "bid": "26.05",
      "ask": "26.30",
      "open": "26.25",
      "high": "26.70",
      "low": "25.95",
      "close": "26.10",
      "average": "26.3683",
      "volume": "14808",
      "turnover": "390403.1",
      "trades": "60"
    },
    {
      "date": "2024-10-09",
      "bid": "25.35",
      "ask": "25.60",
      "open": "26.10",
      "high": "26.10",
      "low": "25.20",
      "close": "25.55",
      "average": "25.55",
      "volume": "45194",
      "turnover": "1154707.2",
      "trades": "126"
    },
    {
      "date": "2024-10-10",
      "bid": "25.85",
      "ask": "25.90",
      "open": "25.65",
      "high": "25.95",
      "low": "25.10",
      "close": "25.75",
      "average": "25.5607",
      "volume": "39131",
      "turnover": "1000216.05",
      "trades": "122"
    },
    {
      "date": "2024-10-11",
      "bid": "25.55",
      "ask": "25.85",
      "open": "25.75",
      "high": "26.10",
      "low": "25.55",
      "close": "25.85",
      "average": "25.8715",
      "volume": "18081",
      "turnover": "467782.4",
      "trades": "61"
    },
    {
      "date": "2024-10-14",
      "bid": "25.75",
      "ask": "25.85",
      "open": "25.85",
      "high": "25.85",
      "low": "25.30",
      "close": "25.65",
      "average": "25.4882",
      "volume": "18571",
      "turnover": "473173.2",
      "trades": "81"
    },
    {
      "date": "2024-10-15",
      "bid": "25.15",
      "ask": "25.50",
      "open": "25.60",
      "high": "25.90",
      "low": "24.50",
      "close": "25.10",
      "average": "25.1661",
      "volume": "47706",
      "turnover": "1200572.2",
      "trades": "155"
    },
    {
      "date": "2024-10-16",
      "bid": "24.70",
      "ask": "24.90",
      "open": "25.50",
      "high": "25.50",
      "low": "24.65",
      "close": "24.95",
      "average": "24.8766",
      "volume": "9800",
      "turnover": "243790.95",
      "trades": "34"
    },
    {
      "date": "2024-10-17",
      "bid": "24.80",
      "ask": "24.95",
      "open": "24.70",
      "high": "25.00",
      "low": "24.70",
      "close": "25.00",
      "average": "24.8508",
      "volume": "24799",
      "turnover": "616274.9",
      "trades": "67"
    },
    {
      "date": "2024-10-18",
      "bid": "24.20",
      "ask": "24.80",
      "open": "24.95",
      "high": "24.95",
      "low": "24.50",
      "close": "24.65",
      "average": "24.5472",
      "volume": "43773",
      "turnover": "1074506",
      "trades": "109"
    },
    {
      "date": "2024-10-21",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.65",
      "high": "24.65",
      "low": "23.80",
      "close": "23.85",
      "average": "24.1331",
      "volume": "26958",
      "turnover": "650579.4",
      "trades": "99"
    },
    {
      "date": "2024-10-22",
      "bid": "22.85",
      "ask": "23.25",
      "open": "23.85",
      "high": "23.85",
      "low": "22.90",
      "close": "22.90",
      "average": "23.3176",
      "volume": "54201",
      "turnover": "1263811.61",
      "trades": "150"
    },
    {
      "date": "2024-10-23",
      "bid": "22.20",
      "ask": "22.40",
      "open": "22.90",
      "high": "24.00",
      "low": "22.15",
      "close": "22.20",
      "average": "22.5516",
      "volume": "90862",
      "turnover": "2045660.38",
      "trades": "184"
    },
    {
      "date": "2024-10-24",
      "bid": "22.55",
      "ask": "22.70",
      "open": "22.20",
      "high": "22.90",
      "low": "22.20",
      "close": "22.70",
      "average": "22.545",
      "volume": "50249",
      "turnover": "1134691.54",
      "trades": "90"
    },
    {
      "date": "2024-10-25",
      "bid": "24.40",
      "ask": "24.45",
      "open": "22.80",
      "high": "24.80",
      "low": "22.80",
      "close": "23.80",
      "average": "24.1313",
      "volume": "145611",
      "turnover": "3510799.48",
      "trades": "246"
    },
    {
      "date": "2024-10-28",
      "bid": "24.05",
      "ask": "24.30",
      "open": "23.80",
      "high": "24.40",
      "low": "23.70",
      "close": "24.30",
      "average": "24.0127",
      "volume": "72097",
      "turnover": "1731243.65",
      "trades": "165"
    },
    {
      "date": "2024-10-29",
      "bid": "23.95",
      "ask": "24.25",
      "open": "23.85",
      "high": "24.30",
      "low": "23.75",
      "close": "24.25",
      "average": "24.0256",
      "volume": "49367",
      "turnover": "1186072.95",
      "trades": "86"
    },
    {
      "date": "2024-10-30",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.25",
      "high": "24.50",
      "low": "23.75",
      "close": "24.50",
      "average": "24.233",
      "volume": "64967",
      "turnover": "1574344.6",
      "trades": "86"
    },
    {
      "date": "2024-10-31",
      "bid": "24.75",
      "ask": "25.00",
      "open": "24.50",
      "high": "25.00",
      "low": "24.10",
      "close": "25.00",
      "average": "24.5422",
      "volume": "28663",
      "turnover": "703452.85",
      "trades": "92"
    },
    {
      "date": "2024-11-01",
      "bid": "24.60",
      "ask": "24.75",
      "open": "26.50",
      "high": "26.50",
      "low": "24.50",
      "close": "24.55",
      "average": "24.914",
      "volume": "7101",
      "turnover": "176914.4",
      "trades": "42"
    },
    {
      "date": "2024-11-04",
      "bid": "24.00",
      "ask": "24.25",
      "open": "24.50",
      "high": "24.50",
      "low": "23.75",
      "close": "23.85",
      "average": "23.9435",
      "volume": "16947",
      "turnover": "405770.85",
      "trades": "82"
    },
    {
      "date": "2024-11-05",
      "bid": "23.30",
      "ask": "23.60",
      "open": "23.85",
      "high": "23.85",
      "low": "23.25",
      "close": "23.55",
      "average": "23.535",
      "volume": "14663",
      "turnover": "345093.3",
      "trades": "98"
    },
    {
      "date": "2024-11-06",
      "bid": "24.15",
      "ask": "24.40",
      "open": "22.90",
      "high": "24.45",
      "low": "22.90",
      "close": "24.40",
      "average": "23.8819",
      "volume": "40817",
      "turnover": "977258",
      "trades": "123"
    },
    {
      "date": "2024-11-07",
      "bid": "23.75",
      "ask": "24.05",
      "open": "24.40",
      "high": "24.40",
      "low": "22.50",
      "close": "24.05",
      "average": "23.9776",
      "volume": "40217",
      "turnover": "964327.37",
      "trades": "150"
    },
    {
      "date": "2024-11-08",
      "bid": "23.25",
      "ask": "23.55",
      "open": "23.40",
      "high": "23.95",
      "low": "23.20",
      "close": "23.70",
      "average": "23.5307",
      "volume": "17992",
      "turnover": "423344.1",
      "trades": "82"
    },
    {
      "date": "2024-11-11",
      "bid": "22.90",
      "ask": "23.30",
      "open": "23.70",
      "high": "23.95",
      "low": "22.80",
      "close": "23.30",
      "average": "23.2317",
      "volume": "60503",
      "turnover": "1404786.55",
      "trades": "166"
    },
    {
      "date": "2024-11-12",
      "bid": "23.25",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.50",
      "low": "22.55",
      "close": "23.50",
      "average": "23.0025",
      "volume": "77821",
      "turnover": "1790021.95",
      "trades": "131"
    },
    {
      "date": "2024-11-13",
      "bid": "24.50",
      "ask": "24.70",
      "open": "23.20",
      "high": "24.85",
      "low": "23.20",
      "close": "24.70",
      "average": "24.3104",
      "volume": "184406",
      "turnover": "4482148.09",
      "trades": "237"
    },
    {
      "date": "2024-11-14",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.00",
      "low": "24.30",
      "close": "24.80",
      "average": "24.5218",
      "volume": "36440",
      "turnover": "893572.6",
      "trades": "65"
    },
    {
      "date": "2024-11-15",
      "bid": "24.65",
      "ask": "24.80",
      "open": "24.05",
      "high": "24.95",
      "low": "24.00",
      "close": "24.80",
      "average": "24.5093",
      "volume": "44473",
      "turnover": "1089768.65",
      "trades": "97"
    },
    {
      "date": "2024-11-18",
      "bid": "24.60",
      "ask": "24.85",
      "open": "24.65",
      "high": "24.90",
      "low": "24.30",
      "close": "24.80",
      "average": "24.4304",
      "volume": "133317",
      "turnover": "3256990.45",
      "trades": "200"
    },
    {
      "date": "2024-11-19",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.90",
      "high": "24.90",
      "low": "24.30",
      "close": "24.40",
      "average": "24.4858",
      "volume": "24292",
      "turnover": "594809.05",
      "trades": "92"
    },
    {
      "date": "2024-11-20",
      "bid": "24.95",
      "ask": "25.00",
      "open": "24.30",
      "high": "25.35",
      "low": "24.30",
      "close": "25.00",
      "average": "24.5697",
      "volume": "108027",
      "turnover": "2654192.79",
      "trades": "108"
    },
    {
      "date": "2024-11-21",
      "bid": "25.00",
      "ask": "25.20",
      "open": "24.95",
      "high": "25.20",
      "low": "24.50",
      "close": "25.20",
      "average": "24.8655",
      "volume": "37364",
      "turnover": "929073.85",
      "trades": "102"
    },
    {
      "date": "2024-11-22",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.60",
      "high": "25.35",
      "low": "24.50",
      "close": "24.75",
      "average": "24.798",
      "volume": "33892",
      "turnover": "840369.3",
      "trades": "92"
    },
    {
      "date": "2024-11-25",
      "bid": "24.35",
      "ask": "25.15",
      "open": "24.30",
      "high": "24.95",
      "low": "24.30",
      "close": "24.80",
      "average": "24.5606",
      "volume": "28292",
      "turnover": "694868.95",
      "trades": "107"
    },
    {
      "date": "2024-11-26",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.35",
      "high": "25.20",
      "low": "24.30",
      "close": "24.80",
      "average": "24.4245",
      "volume": "9216",
      "turnover": "225097.1",
      "trades": "47"
    },
    {
      "date": "2024-11-27",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.30",
      "high": "25.00",
      "low": "24.30",
      "close": "24.35",
      "average": "24.6344",
      "volume": "20321",
      "turnover": "500594.8",
      "trades": "67"
    },
    {
      "date": "2024-11-28",
      "bid": "24.70",
      "ask": "24.75",
      "open": "24.30",
      "high": "24.90",
      "low": "24.30",
      "close": "24.75",
      "average": "24.4757",
      "volume": "22679",
      "turnover": "555084.2",
      "trades": "54"
    },
    {
      "date": "2024-11-29",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.35",
      "high": "24.90",
      "low": "24.30",
      "close": "24.90",
      "average": "24.4713",
      "volume": "68526",
      "turnover": "1676918.1",
      "trades": "108"
    },
    {
      "date": "2024-12-02",
      "bid": "24.70",
      "ask": "24.95",
      "open": "24.60",
      "high": "25.00",
      "low": "24.35",
      "close": "24.95",
      "average": "24.7708",
      "volume": "70939",
      "turnover": "1757218.03",
      "trades": "88"
    },
    {
      "date": "2024-12-03",
      "bid": "24.80",
      "ask": "24.95",
      "open": "24.95",
      "high": "24.95",
      "low": "24.70",
      "close": "24.85",
      "average": "24.7771",
      "volume": "74611",
      "turnover": "1848641.05",
      "trades": "135"
    },
    {
      "date": "2024-12-04",
      "bid": "24.85",
      "ask": "25.15",
      "open": "24.85",
      "high": "25.20",
      "low": "24.55",
      "close": "24.85",
      "average": "24.7654",
      "volume": "119918",
      "turnover": "2969939",
      "trades": "101"
    },
    {
      "date": "2024-12-05",
      "bid": "24.60",
      "ask": "24.85",
      "open": "24.55",
      "high": "25.10",
      "low": "24.30",
      "close": "24.90",
      "average": "24.5024",
      "volume": "67654",
      "turnover": "1656712.65",
      "trades": "93"
    },
    {
      "date": "2024-12-06",
      "bid": "24.50",
      "ask": "25.00",
      "open": "24.95",
      "high": "25.25",
      "low": "24.45",
      "close": "24.90",
      "average": "24.8672",
      "volume": "58377",
      "turnover": "1451420.25",
      "trades": "96"
    },
    {
      "date": "2024-12-09",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.55",
      "high": "24.90",
      "low": "24.50",
      "close": "24.50",
      "average": "24.5513",
      "volume": "18775",
      "turnover": "460951.15",
      "trades": "66"
    },
    {
      "date": "2024-12-10",
      "bid": "24.60",
      "ask": "24.85",
      "open": "24.70",
      "high": "24.95",
      "low": "24.50",
      "close": "24.85",
      "average": "24.6042",
      "volume": "12736",
      "turnover": "313386.7",
      "trades": "43"
    },
    {
      "date": "2024-12-11",
      "bid": "24.70",
      "ask": "24.85",
      "open": "24.60",
      "high": "24.95",
      "low": "24.50",
      "close": "24.80",
      "average": "24.6451",
      "volume": "20075",
      "turnover": "494749.6",
      "trades": "68"
    },
    {
      "date": "2024-12-12",
      "bid": "24.65",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.90",
      "low": "24.55",
      "close": "24.80",
      "average": "24.6454",
      "volume": "31786",
      "turnover": "783391.3",
      "trades": "59"
    },
    {
      "date": "2024-12-13",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.70",
      "high": "24.90",
      "low": "24.55",
      "close": "24.90",
      "average": "24.7253",
      "volume": "26644",
      "turnover": "658765.95",
      "trades": "51"
    },
    {
      "date": "2024-12-16",
      "bid": "24.55",
      "ask": "24.85",
      "open": "24.65",
      "high": "24.85",
      "low": "24.50",
      "close": "24.85",
      "average": "24.624",
      "volume": "7520",
      "turnover": "185172.45",
      "trades": "38"
    },
    {
      "date": "2024-12-17",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.85",
      "low": "24.55",
      "close": "24.80",
      "average": "24.7045",
      "volume": "3458",
      "turnover": "85428.05",
      "trades": "27"
    },
    {
      "date": "2024-12-18",
      "bid": "24.55",
      "ask": "24.65",
      "open": "24.85",
      "high": "24.85",
      "low": "24.50",
      "close": "24.65",
      "average": "24.7044",
      "volume": "8444",
      "turnover": "208603.95",
      "trades": "43"
    },
    {
      "date": "2024-12-19",
      "bid": "24.45",
      "ask": "24.80",
      "open": "24.35",
      "high": "24.80",
      "low": "24.35",
      "close": "24.80",
      "average": "24.6825",
      "volume": "29281",
      "turnover": "722729.1",
      "trades": "39"
    },
    {
      "date": "2024-12-20",
      "bid": "24.30",
      "ask": "24.40",
      "open": "25.00",
      "high": "25.00",
      "low": "24.25",
      "close": "24.60",
      "average": "24.8121",
      "volume": "83562",
      "turnover": "2068812.23",
      "trades": "103"
    },
    {
      "date": "2024-12-23",
      "bid": "24.05",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.50",
      "low": "24.05",
      "close": "24.25",
      "average": "24.1718",
      "volume": "19477",
      "turnover": "470795.05",
      "trades": "69"
    },
    {
      "date": "2024-12-27",
      "bid": "24.20",
      "ask": "24.60",
      "open": "24.05",
      "high": "24.75",
      "low": "23.65",
      "close": "24.55",
      "average": "24.2683",
      "volume": "29993",
      "turnover": "727879.35",
      "trades": "100"
    },
    {
      "date": "2024-12-30",
      "bid": "24.25",
      "ask": "24.65",
      "open": "24.20",
      "high": "24.80",
      "low": "23.75",
      "close": "24.65",
      "average": "24.2338",
      "volume": "28889",
      "turnover": "700090.85",
      "trades": "93"
    },
    {
      "date": "2025-01-02",
      "bid": "24.35",
      "ask": "24.40",
      "open": "24.65",
      "high": "24.80",
      "low": "23.90",
      "close": "24.40",
      "average": "24.2762",
      "volume": "19898",
      "turnover": "483046.25",
      "trades": "85"
    },
    {
      "date": "2025-01-03",
      "bid": "24.05",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.30",
      "low": "23.95",
      "close": "24.10",
      "average": "24.0543",
      "volume": "7156",
      "turnover": "172131.35",
      "trades": "35"
    },
    {
      "date": "2025-01-07",
      "bid": "23.80",
      "ask": "23.90",
      "open": "24.05",
      "high": "24.05",
      "low": "23.80",
      "close": "23.90",
      "average": "23.8823",
      "volume": "34606",
      "turnover": "826990.5",
      "trades": "71"
    },
    {
      "date": "2025-01-08",
      "bid": "23.85",
      "ask": "24.00",
      "open": "23.85",
      "high": "24.20",
      "low": "23.45",
      "close": "24.00",
      "average": "23.8182",
      "volume": "46375",
      "turnover": "1104380.35",
      "trades": "101"
    },
    {
      "date": "2025-01-09",
      "bid": "23.80",
      "ask": "23.95",
      "open": "23.60",
      "high": "23.95",
      "low": "23.50",
      "close": "23.95",
      "average": "23.709",
      "volume": "4174",
      "turnover": "98961.2",
      "trades": "30"
    },
    {
      "date": "2025-01-10",
      "bid": "23.55",
      "ask": "23.85",
      "open": "23.95",
      "high": "24.00",
      "low": "23.45",
      "close": "23.80",
      "average": "23.7921",
      "volume": "30165",
      "turnover": "717688.4",
      "trades": "59"
    },
    {
      "date": "2025-01-13",
      "bid": "22.85",
      "ask": "23.05",
      "open": "23.80",
      "high": "23.80",
      "low": "22.75",
      "close": "22.95",
      "average": "23.1363",
      "volume": "35510",
      "turnover": "821454.95",
      "trades": "107"
    },
    {
      "date": "2025-01-14",
      "bid": "22.60",
      "ask": "22.65",
      "open": "23.05",
      "high": "23.10",
      "low": "22.50",
      "close": "22.60",
      "average": "22.7996",
      "volume": "51853",
      "turnover": "1183614.03",
      "trades": "75"
    },
    {
      "date": "2025-01-15",
      "bid": "22.55",
      "ask": "22.65",
      "open": "22.60",
      "high": "22.65",
      "low": "22.35",
      "close": "22.65",
      "average": "22.5268",
      "volume": "72466",
      "turnover": "1631681.5",
      "trades": "117"
    },
    {
      "date": "2025-01-16",
      "bid": "22.15",
      "ask": "22.30",
      "open": "22.65",
      "high": "22.65",
      "low": "22.00",
      "close": "22.30",
      "average": "22.3043",
      "volume": "52346",
      "turnover": "1167449.8",
      "trades": "90"
    },
    {
      "date": "2025-01-17",
      "bid": "21.85",
      "ask": "22.10",
      "open": "22.15",
      "high": "22.15",
      "low": "21.25",
      "close": "22.10",
      "average": "21.8004",
      "volume": "150521",
      "turnover": "3280757.25",
      "trades": "195"
    },
    {
      "date": "2025-01-20",
      "bid": "21.35",
      "ask": "21.70",
      "open": "22.00",
      "high": "22.00",
      "low": "21.15",
      "close": "21.70",
      "average": "21.4748",
      "volume": "28476",
      "turnover": "611737.7",
      "trades": "76"
    },
    {
      "date": "2025-01-21",
      "bid": "21.60",
      "ask": "21.65",
      "open": "21.35",
      "high": "21.85",
      "low": "21.30",
      "close": "21.80",
      "average": "21.5037",
      "volume": "37448",
      "turnover": "805325.23",
      "trades": "84"
    },
    {
      "date": "2025-01-22",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.60",
      "high": "21.80",
      "low": "21.40",
      "close": "21.60",
      "average": "21.5525",
      "volume": "43684",
      "turnover": "941649.13",
      "trades": "50"
    },
    {
      "date": "2025-01-23",
      "bid": "21.60",
      "ask": "21.75",
      "open": "21.55",
      "high": "22.15",
      "low": "21.50",
      "close": "21.75",
      "average": "21.6078",
      "volume": "30074",
      "turnover": "649832.65",
      "trades": "52"
    },
    {
      "date": "2025-01-24",
      "bid": "21.20",
      "ask": "21.35",
      "open": "21.60",
      "high": "21.90",
      "low": "21.00",
      "close": "21.35",
      "average": "21.3511",
      "volume": "57235",
      "turnover": "1222027.89",
      "trades": "105"
    },
    {
      "date": "2025-01-27",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.15",
      "high": "21.65",
      "low": "21.00",
      "close": "21.30",
      "average": "21.1709",
      "volume": "61732",
      "turnover": "1307391.85",
      "trades": "144"
    },
    {
      "date": "2025-01-28",
      "bid": "21.30",
      "ask": "21.60",
      "open": "21.20",
      "high": "21.85",
      "low": "21.20",
      "close": "21.55",
      "average": "21.4111",
      "volume": "31303",
      "turnover": "669608.64",
      "trades": "104"
    },
    {
      "date": "2025-01-29",
      "bid": "22.00",
      "ask": "22.25",
      "open": "22.00",
      "high": "22.50",
      "low": "21.20",
      "close": "22.15",
      "average": "22.0269",
      "volume": "52402",
      "turnover": "1154626.71",
      "trades": "120"
    },
    {
      "date": "2025-01-30",
      "bid": "21.50",
      "ask": "21.80",
      "open": "22.30",
      "high": "22.30",
      "low": "20.95",
      "close": "21.65",
      "average": "21.4447",
      "volume": "63283",
      "turnover": "1360808.3",
      "trades": "148"
    },
    {
      "date": "2025-01-31",
      "bid": "23.60",
      "ask": "23.85",
      "open": "21.20",
      "high": "24.00",
      "low": "20.45",
      "close": "24.00",
      "average": "22.2373",
      "volume": "177570",
      "turnover": "3929579.64",
      "trades": "327"
    },
    {
      "date": "2025-02-03",
      "bid": "22.70",
      "ask": "22.75",
      "open": "23.15",
      "high": "23.60",
      "low": "22.35",
      "close": "22.75",
      "average": "23.0214",
      "volume": "40288",
      "turnover": "928135.3",
      "trades": "122"
    },
    {
      "date": "2025-02-04",
      "bid": "22.10",
      "ask": "22.35",
      "open": "22.75",
      "high": "23.10",
      "low": "22.00",
      "close": "22.35",
      "average": "22.3806",
      "volume": "22214",
      "turnover": "497939.21",
      "trades": "60"
    },
    {
      "date": "2025-02-05",
      "bid": "21.40",
      "ask": "21.75",
      "open": "22.00",
      "high": "22.45",
      "low": "21.50",
      "close": "21.85",
      "average": "21.7637",
      "volume": "20408",
      "turnover": "443586.22",
      "trades": "65"
    },
    {
      "date": "2025-02-06",
      "bid": "23.30",
      "ask": "23.50",
      "open": "21.20",
      "high": "23.65",
      "low": "21.20",
      "close": "23.50",
      "average": "22.5858",
      "volume": "141169",
      "turnover": "3163832.37",
      "trades": "227"
    },
    {
      "date": "2025-02-07",
      "bid": "22.30",
      "ask": "22.40",
      "open": "23.10",
      "high": "23.10",
      "low": "21.75",
      "close": "22.10",
      "average": "22.2524",
      "volume": "51461",
      "turnover": "1144952.95",
      "trades": "142"
    },
    {
      "date": "2025-02-10",
      "bid": "22.10",
      "ask": "22.25",
      "open": "22.10",
      "high": "22.30",
      "low": "21.80",
      "close": "22.05",
      "average": "22.0305",
      "volume": "52892",
      "turnover": "1165255.18",
      "trades": "149"
    },
    {
      "date": "2025-02-11",
      "bid": "21.40",
      "ask": "21.70",
      "open": "22.10",
      "high": "22.40",
      "low": "21.05",
      "close": "21.75",
      "average": "21.7327",
      "volume": "60680",
      "turnover": "1318683.82",
      "trades": "106"
    },
    {
      "date": "2025-02-12",
      "bid": "21.55",
      "ask": "21.80",
      "open": "21.40",
      "high": "21.80",
      "low": "21.35",
      "close": "21.60",
      "average": "21.5024",
      "volume": "93090",
      "turnover": "2003071.87",
      "trades": "97"
    },
    {
      "date": "2025-02-13",
      "bid": "21.65",
      "ask": "21.70",
      "open": "22.40",
      "high": "22.40",
      "low": "21.15",
      "close": "21.65",
      "average": "21.5601",
      "volume": "83373",
      "turnover": "1797997.9",
      "trades": "125"
    },
    {
      "date": "2025-02-14",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.70",
      "high": "22.20",
      "low": "21.70",
      "close": "21.90",
      "average": "21.8127",
      "volume": "15726",
      "turnover": "343075.33",
      "trades": "48"
    },
    {
      "date": "2025-02-17",
      "bid": "21.45",
      "ask": "21.90",
      "open": "22.05",
      "high": "22.15",
      "low": "21.40",
      "close": "21.80",
      "average": "21.6839",
      "volume": "109071",
      "turnover": "2364723.45",
      "trades": "190"
    },
    {
      "date": "2025-02-18",
      "bid": "21.30",
      "ask": "21.50",
      "open": "22.00",
      "high": "22.05",
      "low": "20.65",
      "close": "21.45",
      "average": "21.8135",
      "volume": "1056873",
      "turnover": "23056949.13",
      "trades": "570"
    },
    {
      "date": "2025-02-19",
      "bid": "21.25",
      "ask": "21.35",
      "open": "21.60",
      "high": "21.70",
      "low": "20.90",
      "close": "21.35",
      "average": "21.2547",
      "volume": "108845",
      "turnover": "2314508.33",
      "trades": "161"
    },
    {
      "date": "2025-02-20",
      "bid": "21.25",
      "ask": "21.40",
      "open": "21.20",
      "high": "21.40",
      "low": "21.10",
      "close": "21.40",
      "average": "21.302",
      "volume": "99784",
      "turnover": "2125600.45",
      "trades": "81"
    },
    {
      "date": "2025-02-21",
      "bid": "21.00",
      "ask": "21.10",
      "open": "21.40",
      "high": "21.40",
      "low": "20.55",
      "close": "21.10",
      "average": "21.0114",
      "volume": "94154",
      "turnover": "1978550.08",
      "trades": "114"
    },
    {
      "date": "2025-02-24",
      "bid": "20.85",
      "ask": "21.10",
      "open": "20.75",
      "high": "21.10",
      "low": "20.50",
      "close": "21.00",
      "average": "20.9422",
      "volume": "144185",
      "turnover": "3019474.55",
      "trades": "128"
    },
    {
      "date": "2025-02-25",
      "bid": "20.75",
      "ask": "21.00",
      "open": "21.10",
      "high": "21.10",
      "low": "20.75",
      "close": "20.95",
      "average": "20.9715",
      "volume": "73960",
      "turnover": "1551035.73",
      "trades": "89"
    },
    {
      "date": "2025-02-26",
      "bid": "21.10",
      "ask": "21.35",
      "open": "20.75",
      "high": "21.30",
      "low": "20.60",
      "close": "21.30",
      "average": "21.036",
      "volume": "166061",
      "turnover": "3495116.71",
      "trades": "156"
    },
    {
      "date": "2025-02-27",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.10",
      "high": "21.40",
      "low": "20.85",
      "close": "21.10",
      "average": "21.0182",
      "volume": "87177",
      "turnover": "1832609.06",
      "trades": "156"
    },
    {
      "date": "2025-02-28",
      "bid": "20.95",
      "ask": "21.20",
      "open": "20.80",
      "high": "21.30",
      "low": "20.80",
      "close": "21.00",
      "average": "20.9532",
      "volume": "25477",
      "turnover": "533857.65",
      "trades": "91"
    },
    {
      "date": "2025-03-03",
      "bid": "20.85",
      "ask": "21.05",
      "open": "21.00",
      "high": "21.10",
      "low": "20.80",
      "close": "21.10",
      "average": "20.991",
      "volume": "77544",
      "turnover": "1627722.6",
      "trades": "112"
    },
    {
      "date": "2025-03-04",
      "bid": "20.40",
      "ask": "20.75",
      "open": "21.10",
      "high": "21.10",
      "low": "19.84",
      "close": "20.50",
      "average": "20.7035",
      "volume": "173693",
      "turnover": "3595972.29",
      "trades": "173"
    },
    {
      "date": "2025-03-05",
      "bid": "20.65",
      "ask": "20.90",
      "open": "20.50",
      "high": "21.10",
      "low": "20.30",
      "close": "20.80",
      "average": "20.5435",
      "volume": "926248",
      "turnover": "19074435.71",
      "trades": "365"
    },
    {
      "date": "2025-03-06",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.90",
      "high": "21.00",
      "low": "20.40",
      "close": "20.80",
      "average": "20.8173",
      "volume": "107171",
      "turnover": "2231147.27",
      "trades": "126"
    },
    {
      "date": "2025-03-07",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.70",
      "high": "21.00",
      "low": "19.74",
      "close": "20.95",
      "average": "20.2475",
      "volume": "317894",
      "turnover": "6435231.45",
      "trades": "357"
    },
    {
      "date": "2025-03-10",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.80",
      "high": "21.10",
      "low": "20.60",
      "close": "21.00",
      "average": "20.7562",
      "volume": "44023",
      "turnover": "913752.35",
      "trades": "63"
    },
    {
      "date": "2025-03-11",
      "bid": "20.45",
      "ask": "20.80",
      "open": "21.15",
      "high": "21.15",
      "low": "19.94",
      "close": "20.50",
      "average": "20.4564",
      "volume": "122487",
      "turnover": "2504131.81",
      "trades": "185"
    },
    {
      "date": "2025-03-12",
      "bid": "20.45",
      "ask": "20.75",
      "open": "20.50",
      "high": "20.80",
      "low": "20.30",
      "close": "20.65",
      "average": "20.4831",
      "volume": "19689",
      "turnover": "403291.75",
      "trades": "56"
    },
    {
      "date": "2025-03-13",
      "bid": "20.55",
      "ask": "20.95",
      "open": "21.00",
      "high": "21.00",
      "low": "20.40",
      "close": "20.80",
      "average": "20.7708",
      "volume": "22352",
      "turnover": "464268.5",
      "trades": "33"
    },
    {
      "date": "2025-03-14",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.55",
      "high": "20.55",
      "low": "20.30",
      "close": "20.55",
      "average": "20.4486",
      "volume": "15804",
      "turnover": "323170.85",
      "trades": "50"
    },
    {
      "date": "2025-03-17",
      "bid": "20.15",
      "ask": "20.45",
      "open": "20.45",
      "high": "20.75",
      "low": "20.30",
      "close": "20.30",
      "average": "20.362",
      "volume": "20350",
      "turnover": "414479.75",
      "trades": "53"
    },
    {
      "date": "2025-03-18",
      "bid": "20.35",
      "ask": "20.50",
      "open": "20.30",
      "high": "20.50",
      "low": "19.86",
      "close": "20.50",
      "average": "20.24",
      "volume": "258978",
      "turnover": "5241711.99",
      "trades": "494"
    },
    {
      "date": "2025-03-19",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.35",
      "high": "20.90",
      "low": "19.78",
      "close": "20.50",
      "average": "20.1668",
      "volume": "152461",
      "turnover": "3074650.46",
      "trades": "148"
    },
    {
      "date": "2025-03-20",
      "bid": "19.94",
      "ask": "19.98",
      "open": "20.25",
      "high": "20.50",
      "low": "19.44",
      "close": "19.98",
      "average": "19.8743",
      "volume": "355314",
      "turnover": "7061715.65",
      "trades": "495"
    },
    {
      "date": "2025-03-21",
      "bid": "19.80",
      "ask": "19.94",
      "open": "20.15",
      "high": "20.15",
      "low": "19.52",
      "close": "19.80",
      "average": "19.7824",
      "volume": "93947",
      "turnover": "1858516.32",
      "trades": "103"
    },
    {
      "date": "2025-03-24",
      "bid": "19.80",
      "ask": "19.90",
      "open": "19.94",
      "high": "20.05",
      "low": "19.78",
      "close": "19.86",
      "average": "19.8291",
      "volume": "101090",
      "turnover": "2004522.13",
      "trades": "142"
    },
    {
      "date": "2025-03-25",
      "bid": "19.88",
      "ask": "20.00",
      "open": "19.80",
      "high": "20.00",
      "low": "19.76",
      "close": "19.98",
      "average": "19.8676",
      "volume": "46619",
      "turnover": "926207.58",
      "trades": "75"
    },
    {
      "date": "2025-03-26",
      "bid": "20.05",
      "ask": "20.15",
      "open": "19.88",
      "high": "20.15",
      "low": "19.80",
      "close": "20.15",
      "average": "19.9238",
      "volume": "36761",
      "turnover": "732418.71",
      "trades": "80"
    },
    {
      "date": "2025-03-27",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.05",
      "high": "20.40",
      "low": "19.92",
      "close": "20.10",
      "average": "20.0976",
      "volume": "83559",
      "turnover": "1679335.66",
      "trades": "102"
    },
    {
      "date": "2025-03-28",
      "bid": "19.84",
      "ask": "20.00",
      "open": "20.05",
      "high": "20.25",
      "low": "19.80",
      "close": "19.98",
      "average": "19.986",
      "volume": "97246",
      "turnover": "1943562.84",
      "trades": "142"
    },
    {
      "date": "2025-03-31",
      "bid": "18.44",
      "ask": "18.78",
      "open": "19.98",
      "high": "19.98",
      "low": "18.34",
      "close": "18.34",
      "average": "19.499",
      "volume": "318221",
      "turnover": "6204993.94",
      "trades": "433"
    },
    {
      "date": "2025-04-01",
      "bid": "18.08",
      "ask": "18.28",
      "open": "18.62",
      "high": "18.68",
      "low": "18.00",
      "close": "18.24",
      "average": "18.1558",
      "volume": "52726",
      "turnover": "957284.08",
      "trades": "88"
    },
    {
      "date": "2025-04-02",
      "bid": "18.66",
      "ask": "19.02",
      "open": "18.08",
      "high": "19.04",
      "low": "17.88",
      "close": "18.98",
      "average": "18.7194",
      "volume": "189712",
      "turnover": "3551355.54",
      "trades": "105"
    },
    {
      "date": "2025-04-03",
      "bid": "17.88",
      "ask": "18.10",
      "open": "19.02",
      "high": "19.08",
      "low": "18.00",
      "close": "18.14",
      "average": "18.6567",
      "volume": "102312",
      "turnover": "1908648.09",
      "trades": "87"
    },
    {
      "date": "2025-04-04",
      "bid": "17.10",
      "ask": "17.28",
      "open": "18.04",
      "high": "18.04",
      "low": "16.46",
      "close": "17.18",
      "average": "17.0091",
      "volume": "146232",
      "turnover": "2485210.6",
      "trades": "185"
    },
    {
      "date": "2025-04-07",
      "bid": "16.40",
      "ask": "16.70",
      "open": "17.12",
      "high": "17.36",
      "low": "16.38",
      "close": "16.46",
      "average": "16.8878",
      "volume": "228457",
      "turnover": "3860067.96",
      "trades": "273"
    },
    {
      "date": "2025-04-08",
      "bid": "17.34",
      "ask": "17.50",
      "open": "16.70",
      "high": "17.56",
      "low": "16.62",
      "close": "17.50",
      "average": "17.175",
      "volume": "133807",
      "turnover": "2290439.06",
      "trades": "176"
    },
    {
      "date": "2025-04-09",
      "bid": "16.42",
      "ask": "16.68",
      "open": "17.10",
      "high": "17.46",
      "low": "16.50",
      "close": "16.50",
      "average": "17.1102",
      "volume": "18366",
      "turnover": "314246.22",
      "trades": "62"
    },
    {
      "date": "2025-04-10",
      "bid": "17.34",
      "ask": "17.54",
      "open": "17.78",
      "high": "17.78",
      "low": "17.02",
      "close": "17.58",
      "average": "17.2649",
      "volume": "36304",
      "turnover": "626834.66",
      "trades": "116"
    },
    {
      "date": "2025-04-11",
      "bid": "16.72",
      "ask": "17.00",
      "open": "17.58",
      "high": "17.58",
      "low": "16.68",
      "close": "16.84",
      "average": "16.998",
      "volume": "50419",
      "turnover": "857078.76",
      "trades": "83"
    },
    {
      "date": "2025-04-14",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.28",
      "low": "16.74",
      "close": "16.86",
      "average": "16.9784",
      "volume": "27369",
      "turnover": "464682.92",
      "trades": "64"
    },
    {
      "date": "2025-04-15",
      "bid": "16.90",
      "ask": "17.14",
      "open": "16.80",
      "high": "17.40",
      "low": "16.80",
      "close": "16.98",
      "average": "17.10",
      "volume": "11324",
      "turnover": "193640.24",
      "trades": "42"
    },
    {
      "date": "2025-04-16",
      "bid": "16.62",
      "ask": "16.92",
      "open": "17.00",
      "high": "17.00",
      "low": "16.76",
      "close": "16.90",
      "average": "16.9177",
      "volume": "5204",
      "turnover": "88029.04",
      "trades": "38"
    },
    {
      "date": "2025-04-17",
      "bid": "16.56",
      "ask": "16.88",
      "open": "16.64",
      "high": "16.88",
      "low": "16.26",
      "close": "16.88",
      "average": "16.5695",
      "volume": "10162",
      "turnover": "168360.34",
      "trades": "26"
    },
    {
      "date": "2025-04-22",
      "bid": "16.44",
      "ask": "16.62",
      "open": "16.60",
      "high": "16.88",
      "low": "16.34",
      "close": "16.50",
      "average": "16.5482",
      "volume": "22808",
      "turnover": "377397.02",
      "trades": "49"
    },
    {
      "date": "2025-04-23",
      "bid": "17.08",
      "ask": "17.30",
      "open": "16.86",
      "high": "17.30",
      "low": "16.78",
      "close": "17.28",
      "average": "17.112",
      "volume": "25915",
      "turnover": "443486.58",
      "trades": "44"
    },
    {
      "date": "2025-04-24",
      "bid": "16.80",
      "ask": "17.08",
      "open": "17.34",
      "high": "17.34",
      "low": "16.74",
      "close": "17.06",
      "average": "16.8983",
      "volume": "18436",
      "turnover": "315958.65",
      "trades": "23"
    },
    {
      "date": "2025-04-25",
      "bid": "17.10",
      "ask": "17.30",
      "open": "17.28",
      "high": "17.28",
      "low": "17.04",
      "close": "17.08",
      "average": "17.1085",
      "volume": "11953",
      "turnover": "204459.58",
      "trades": "42"
    },
    {
      "date": "2025-04-28",
      "bid": "16.96",
      "ask": "17.20",
      "open": "17.30",
      "high": "17.30",
      "low": "16.96",
      "close": "17.20",
      "average": "17.0813",
      "volume": "48338",
      "turnover": "831347.31",
      "trades": "32"
    },
    {
      "date": "2025-04-29",
      "bid": "19.00",
      "ask": "19.18",
      "open": "17.22",
      "high": "19.88",
      "low": "17.22",
      "close": "19.06",
      "average": "18.6062",
      "volume": "50862",
      "turnover": "946311.22",
      "trades": "119"
    },
    {
      "date": "2025-04-30",
      "bid": "18.70",
      "ask": "18.80",
      "open": "19.70",
      "high": "19.70",
      "low": "18.68",
      "close": "18.68",
      "average": "18.99",
      "volume": "17321",
      "turnover": "328925.74",
      "trades": "53"
    },
    {
      "date": "2025-05-02",
      "bid": "19.30",
      "ask": "19.46",
      "open": "19.08",
      "high": "19.60",
      "low": "19.08",
      "close": "19.22",
      "average": "19.3606",
      "volume": "33567",
      "turnover": "649870.92",
      "trades": "54"
    },
    {
      "date": "2025-05-05",
      "bid": "17.96",
      "ask": "18.24",
      "open": "19.46",
      "high": "19.46",
      "low": "17.96",
      "close": "18.10",
      "average": "18.77",
      "volume": "40995",
      "turnover": "769491.05",
      "trades": "66"
    },
    {
      "date": "2025-05-06",
      "bid": "17.42",
      "ask": "17.54",
      "open": "17.78",
      "high": "17.78",
      "low": "17.40",
      "close": "17.42",
      "average": "17.4701",
      "volume": "24580",
      "turnover": "429415.34",
      "trades": "41"
    },
    {
      "date": "2025-05-07",
      "bid": "16.64",
      "ask": "16.94",
      "open": "17.42",
      "high": "17.54",
      "low": "16.60",
      "close": "16.90",
      "average": "17.2139",
      "volume": "59698",
      "turnover": "1027636.88",
      "trades": "68"
    },
    {
      "date": "2025-05-08",
      "bid": "16.80",
      "ask": "17.00",
      "open": "16.34",
      "high": "17.00",
      "low": "15.84",
      "close": "17.00",
      "average": "16.3327",
      "volume": "44378",
      "turnover": "724938.5",
      "trades": "80"
    },
    {
      "date": "2025-05-09",
      "bid": "16.66",
      "ask": "16.72",
      "open": "16.86",
      "high": "16.86",
      "low": "16.44",
      "close": "16.72",
      "average": "16.6636",
      "volume": "35327",
      "turnover": "588673.76",
      "trades": "33"
    },
    {
      "date": "2025-05-12",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.66",
      "high": "17.00",
      "low": "16.66",
      "close": "17.00",
      "average": "16.9683",
      "volume": "142546",
      "turnover": "2418758.44",
      "trades": "61"
    },
    {
      "date": "2025-05-13",
      "bid": "16.98",
      "ask": "17.00",
      "open": "16.90",
      "high": "17.00",
      "low": "16.72",
      "close": "16.98",
      "average": "16.9307",
      "volume": "18632",
      "turnover": "315470.62",
      "trades": "51"
    },
    {
      "date": "2025-05-14",
      "bid": "13.40",
      "ask": "13.64",
      "open": "13.98",
      "high": "14.20",
      "low": "13.14",
      "close": "13.64",
      "average": "13.6884",
      "volume": "887351",
      "turnover": "12147957.23",
      "trades": "909"
    },
    {
      "date": "2025-05-15",
      "bid": "13.94",
      "ask": "14.00",
      "open": "13.72",
      "high": "14.20",
      "low": "13.64",
      "close": "13.98",
      "average": "14.0017",
      "volume": "380668",
      "turnover": "5330549.96",
      "trades": "525"
    },
    {
      "date": "2025-05-16",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.98",
      "high": "14.58",
      "low": "13.88",
      "close": "13.90",
      "average": "14.3613",
      "volume": "285634",
      "turnover": "4102087.89",
      "trades": "151"
    },
    {
      "date": "2025-05-19",
      "bid": "13.38",
      "ask": "13.48",
      "open": "13.90",
      "high": "14.08",
      "low": "13.38",
      "close": "13.38",
      "average": "13.7043",
      "volume": "66384",
      "turnover": "909625.67",
      "trades": "154"
    },
    {
      "date": "2025-05-20",
      "bid": "13.60",
      "ask": "13.76",
      "open": "13.36",
      "high": "13.82",
      "low": "13.36",
      "close": "13.70",
      "average": "13.6858",
      "volume": "184779",
      "turnover": "2528669.59",
      "trades": "195"
    },
    {
      "date": "2025-05-21",
      "bid": "13.76",
      "ask": "14.00",
      "open": "13.60",
      "high": "13.88",
      "low": "13.60",
      "close": "13.88",
      "average": "13.7589",
      "volume": "15913",
      "turnover": "218956.52",
      "trades": "40"
    },
    {
      "date": "2025-05-22",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.88",
      "high": "13.98",
      "low": "13.78",
      "close": "13.90",
      "average": "13.8136",
      "volume": "22736",
      "turnover": "314065.9",
      "trades": "52"
    },
    {
      "date": "2025-05-23",
      "bid": "13.70",
      "ask": "13.82",
      "open": "13.90",
      "high": "13.94",
      "low": "13.58",
      "close": "13.72",
      "average": "13.8138",
      "volume": "52881",
      "turnover": "730515.98",
      "trades": "89"
    },
    {
      "date": "2025-05-26",
      "bid": "13.66",
      "ask": "13.94",
      "open": "13.70",
      "high": "13.94",
      "low": "13.64",
      "close": "13.94",
      "average": "13.742",
      "volume": "8145",
      "turnover": "111925.28",
      "trades": "33"
    },
    {
      "date": "2025-05-27",
      "bid": "13.98",
      "ask": "14.00",
      "open": "13.94",
      "high": "14.00",
      "low": "13.92",
      "close": "14.00",
      "average": "13.9858",
      "volume": "75779",
      "turnover": "1059826.48",
      "trades": "92"
    },
    {
      "date": "2025-05-28",
      "bid": "13.86",
      "ask": "13.94",
      "open": "14.00",
      "high": "14.00",
      "low": "13.86",
      "close": "14.00",
      "average": "13.9802",
      "volume": "17562",
      "turnover": "245520.02",
      "trades": "33"
    },
    {
      "date": "2025-05-30",
      "bid": "13.86",
      "ask": "13.94",
      "open": "13.84",
      "high": "13.96",
      "low": "13.74",
      "close": "13.86",
      "average": "13.8465",
      "volume": "90870",
      "turnover": "1258239.28",
      "trades": "137"
    },
    {
      "date": "2025-06-02",
      "bid": "13.64",
      "ask": "13.74",
      "open": "13.54",
      "high": "13.84",
      "low": "13.54",
      "close": "13.64",
      "average": "13.6835",
      "volume": "49000",
      "turnover": "670491.56",
      "trades": "72"
    },
    {
      "date": "2025-06-03",
      "bid": "13.60",
      "ask": "13.78",
      "open": "13.64",
      "high": "13.78",
      "low": "13.42",
      "close": "13.78",
      "average": "13.658",
      "volume": "37245",
      "turnover": "508837.5",
      "trades": "76"
    },
    {
      "date": "2025-06-04",
      "bid": "13.70",
      "ask": "13.86",
      "open": "13.60",
      "high": "13.88",
      "low": "13.54",
      "close": "13.84",
      "average": "13.7011",
      "volume": "19601",
      "turnover": "268552.88",
      "trades": "61"
    },
    {
      "date": "2025-06-05",
      "bid": "14.38",
      "ask": "14.66",
      "open": "13.66",
      "high": "14.66",
      "low": "13.66",
      "close": "14.48",
      "average": "14.2062",
      "volume": "223865",
      "turnover": "3180307",
      "trades": "155"
    },
    {
      "date": "2025-06-09",
      "bid": "15.42",
      "ask": "15.72",
      "open": "14.38",
      "high": "16.22",
      "low": "14.20",
      "close": "16.00",
      "average": "15.1394",
      "volume": "114672",
      "turnover": "1735171.64",
      "trades": "138"
    },
    {
      "date": "2025-06-10",
      "bid": "14.76",
      "ask": "14.98",
      "open": "14.80",
      "high": "15.68",
      "low": "14.32",
      "close": "15.02",
      "average": "15.0713",
      "volume": "53567",
      "turnover": "807421.77",
      "trades": "130"
    },
    {
      "date": "2025-06-11",
      "bid": "14.46",
      "ask": "14.60",
      "open": "14.76",
      "high": "14.88",
      "low": "14.36",
      "close": "14.44",
      "average": "14.5719",
      "volume": "28136",
      "turnover": "410003.83",
      "trades": "91"
    },
    {
      "date": "2025-06-12",
      "bid": "14.50",
      "ask": "14.76",
      "open": "14.48",
      "high": "14.72",
      "low": "14.44",
      "close": "14.72",
      "average": "14.4832",
      "volume": "8482",
      "turnover": "122846.9",
      "trades": "21"
    },
    {
      "date": "2025-06-13",
      "bid": "14.44",
      "ask": "14.54",
      "open": "14.80",
      "high": "14.80",
      "low": "14.42",
      "close": "14.54",
      "average": "14.4629",
      "volume": "6069",
      "turnover": "87775.32",
      "trades": "29"
    },
    {
      "date": "2025-06-16",
      "bid": "15.04",
      "ask": "15.24",
      "open": "14.30",
      "high": "15.28",
      "low": "14.14",
      "close": "15.28",
      "average": "14.6284",
      "volume": "48458",
      "turnover": "708860.8",
      "trades": "93"
    },
    {
      "date": "2025-06-17",
      "bid": "14.50",
      "ask": "14.70",
      "open": "15.24",
      "high": "15.24",
      "low": "14.60",
      "close": "14.70",
      "average": "14.7414",
      "volume": "35519",
      "turnover": "523566.78",
      "trades": "57"
    },
    {
      "date": "2025-06-18",
      "bid": "13.88",
      "ask": "14.02",
      "open": "14.50",
      "high": "14.52",
      "low": "13.88",
      "close": "13.98",
      "average": "14.2266",
      "volume": "32842",
      "turnover": "467231.1",
      "trades": "79"
    },
    {
      "date": "2025-06-19",
      "bid": "13.92",
      "ask": "13.96",
      "open": "13.98",
      "high": "14.04",
      "low": "13.68",
      "close": "13.92",
      "average": "13.8573",
      "volume": "54530",
      "turnover": "755638.72",
      "trades": "59"
    },
    {
      "date": "2025-06-23",
      "bid": "13.46",
      "ask": "13.50",
      "open": "13.78",
      "high": "13.80",
      "low": "13.44",
      "close": "13.50",
      "average": "13.5385",
      "volume": "58114",
      "turnover": "786611.3",
      "trades": "94"
    },
    {
      "date": "2025-06-24",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.62",
      "high": "13.80",
      "low": "13.38",
      "close": "13.38",
      "average": "13.5672",
      "volume": "85251",
      "turnover": "1156613.26",
      "trades": "116"
    },
    {
      "date": "2025-06-25",
      "bid": "13.26",
      "ask": "13.44",
      "open": "13.40",
      "high": "13.50",
      "low": "13.26",
      "close": "13.36",
      "average": "13.3808",
      "volume": "41765",
      "turnover": "558853.66",
      "trades": "78"
    },
    {
      "date": "2025-06-26",
      "bid": "13.36",
      "ask": "13.50",
      "open": "13.24",
      "high": "13.50",
      "low": "13.16",
      "close": "13.46",
      "average": "13.2817",
      "volume": "44340",
      "turnover": "589070.68",
      "trades": "60"
    },
    {
      "date": "2025-06-27",
      "bid": "13.42",
      "ask": "13.50",
      "open": "13.36",
      "high": "13.50",
      "low": "13.12",
      "close": "13.50",
      "average": "13.3541",
      "volume": "35668",
      "turnover": "475770.98",
      "trades": "54"
    },
    {
      "date": "2025-06-30",
      "bid": "13.26",
      "ask": "13.32",
      "open": "13.34",
      "high": "13.50",
      "low": "13.20",
      "close": "13.26",
      "average": "13.3496",
      "volume": "47313",
      "turnover": "631609.84",
      "trades": "90"
    },
    {
      "date": "2025-07-01",
      "bid": "13.12",
      "ask": "13.28",
      "open": "13.46",
      "high": "13.46",
      "low": "13.08",
      "close": "13.28",
      "average": "13.2204",
      "volume": "30912",
      "turnover": "408666.2",
      "trades": "71"
    },
    {
      "date": "2025-07-02",
      "bid": "13.26",
      "ask": "13.30",
      "open": "13.20",
      "high": "13.30",
      "low": "12.82",
      "close": "13.30",
      "average": "13.0458",
      "volume": "48866",
      "turnover": "637697.32",
      "trades": "112"
    },
    {
      "date": "2025-07-03",
      "bid": "13.02",
      "ask": "13.10",
      "open": "13.30",
      "high": "13.30",
      "low": "12.82",
      "close": "13.10",
      "average": "13.0052",
      "volume": "73609",
      "turnover": "957302.76",
      "trades": "120"
    },
    {
      "date": "2025-07-04",
      "bid": "13.02",
      "ask": "13.10",
      "open": "13.00",
      "high": "13.12",
      "low": "13.00",
      "close": "13.10",
      "average": "13.0559",
      "volume": "16700",
      "turnover": "217983.72",
      "trades": "33"
    },
    {
      "date": "2025-07-07",
      "bid": "13.12",
      "ask": "13.30",
      "open": "13.02",
      "high": "13.30",
      "low": "13.00",
      "close": "13.28",
      "average": "13.2536",
      "volume": "42442",
      "turnover": "562510.16",
      "trades": "77"
    },
    {
      "date": "2025-07-08",
      "bid": "13.18",
      "ask": "13.30",
      "open": "13.28",
      "high": "13.30",
      "low": "13.18",
      "close": "13.30",
      "average": "13.2457",
      "volume": "20865",
      "turnover": "276372.12",
      "trades": "42"
    },
    {
      "date": "2025-07-09",
      "bid": "13.84",
      "ask": "13.98",
      "open": "13.18",
      "high": "14.00",
      "low": "13.12",
      "close": "13.90",
      "average": "13.5602",
      "volume": "47062",
      "turnover": "637392.28",
      "trades": "93"
    },
    {
      "date": "2025-07-10",
      "bid": "13.86",
      "ask": "14.04",
      "open": "13.98",
      "high": "14.02",
      "low": "13.70",
      "close": "13.84",
      "average": "13.7937",
      "volume": "8850",
      "turnover": "122034.64",
      "trades": "30"
    },
    {
      "date": "2025-07-11",
      "bid": "13.68",
      "ask": "13.86",
      "open": "14.04",
      "high": "14.04",
      "low": "13.68",
      "close": "13.86",
      "average": "13.8318",
      "volume": "20622",
      "turnover": "285162.92",
      "trades": "54"
    },
    {
      "date": "2025-07-14",
      "bid": "13.08",
      "ask": "13.20",
      "open": "13.68",
      "high": "13.86",
      "low": "12.92",
      "close": "13.06",
      "average": "13.3027",
      "volume": "46824",
      "turnover": "623017.98",
      "trades": "81"
    },
    {
      "date": "2025-07-15",
      "bid": "12.82",
      "ask": "12.90",
      "open": "13.08",
      "high": "13.20",
      "low": "12.86",
      "close": "12.96",
      "average": "13.0479",
      "volume": "16945",
      "turnover": "221103.9",
      "trades": "57"
    },
    {
      "date": "2025-07-16",
      "bid": "12.62",
      "ask": "12.78",
      "open": "12.96",
      "high": "12.96",
      "low": "12.48",
      "close": "12.80",
      "average": "12.7239",
      "volume": "53049",
      "turnover": "675571.07",
      "trades": "128"
    },
    {
      "date": "2025-07-17",
      "bid": "12.26",
      "ask": "12.50",
      "open": "12.68",
      "high": "12.76",
      "low": "12.20",
      "close": "12.46",
      "average": "12.5671",
      "volume": "39332",
      "turnover": "494299.98",
      "trades": "82"
    },
    {
      "date": "2025-07-18",
      "bid": "11.78",
      "ask": "11.80",
      "open": "12.26",
      "high": "12.26",
      "low": "11.76",
      "close": "11.80",
      "average": "12.033",
      "volume": "79860",
      "turnover": "960853.43",
      "trades": "110"
    },
    {
      "date": "2025-07-21",
      "bid": "11.64",
      "ask": "11.78",
      "open": "11.86",
      "high": "12.02",
      "low": "11.76",
      "close": "11.76",
      "average": "11.8184",
      "volume": "18487",
      "turnover": "218673.01",
      "trades": "57"
    },
    {
      "date": "2025-07-22",
      "bid": "11.56",
      "ask": "11.70",
      "open": "11.64",
      "high": "11.80",
      "low": "11.48",
      "close": "11.70",
      "average": "11.6448",
      "volume": "34428",
      "turnover": "400927.94",
      "trades": "70"
    },
    {
      "date": "2025-07-23",
      "bid": "11.62",
      "ask": "11.76",
      "open": "11.46",
      "high": "11.80",
      "low": "11.46",
      "close": "11.62",
      "average": "11.7064",
      "volume": "66702",
      "turnover": "780777.53",
      "trades": "49"
    },
    {
      "date": "2025-07-24",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.62",
      "high": "11.76",
      "low": "11.20",
      "close": "11.30",
      "average": "11.5405",
      "volume": "151819",
      "turnover": "1752095.62",
      "trades": "121"
    },
    {
      "date": "2025-07-25",
      "bid": "11.08",
      "ask": "11.14",
      "open": "11.20",
      "high": "11.20",
      "low": "11.04",
      "close": "11.14",
      "average": "11.1034",
      "volume": "127376",
      "turnover": "1414707.54",
      "trades": "113"
    },
    {
      "date": "2025-07-28",
      "bid": "11.02",
      "ask": "11.06",
      "open": "11.08",
      "high": "11.10",
      "low": "10.90",
      "close": "11.06",
      "average": "11.0019",
      "volume": "52598",
      "turnover": "578680.1",
      "trades": "69"
    },
    {
      "date": "2025-07-29",
      "bid": "10.88",
      "ask": "10.96",
      "open": "11.02",
      "high": "11.14",
      "low": "10.88",
      "close": "10.88",
      "average": "10.9423",
      "volume": "76608",
      "turnover": "838277.15",
      "trades": "80"
    },
    {
      "date": "2025-07-30",
      "bid": "10.82",
      "ask": "10.96",
      "open": "10.80",
      "high": "10.96",
      "low": "10.78",
      "close": "10.80",
      "average": "10.8391",
      "volume": "32844",
      "turnover": "356001.29",
      "trades": "149"
    },
    {
      "date": "2025-07-31",
      "bid": "10.62",
      "ask": "10.70",
      "open": "10.98",
      "high": "10.98",
      "low": "10.62",
      "close": "10.70",
      "average": "10.7313",
      "volume": "19893",
      "turnover": "213482.16",
      "trades": "58"
    },
    {
      "date": "2025-08-01",
      "bid": "10.62",
      "ask": "10.70",
      "open": "10.62",
      "high": "10.70",
      "low": "10.62",
      "close": "10.62",
      "average": "10.6468",
      "volume": "29949",
      "turnover": "318867.27",
      "trades": "48"
    },
    {
      "date": "2025-08-04",
      "bid": "10.78",
      "ask": "10.94",
      "open": "10.60",
      "high": "10.94",
      "low": "10.38",
      "close": "10.94",
      "average": "10.6441",
      "volume": "73199",
      "turnover": "778683.43",
      "trades": "144"
    },
    {
      "date": "2025-08-05",
      "bid": "10.88",
      "ask": "11.00",
      "open": "10.78",
      "high": "11.00",
      "low": "10.74",
      "close": "10.86",
      "average": "10.8597",
      "volume": "38490",
      "turnover": "418019.66",
      "trades": "163"
    },
    {
      "date": "2025-08-06",
      "bid": "10.64",
      "ask": "10.70",
      "open": "10.80",
      "high": "10.80",
      "low": "10.62",
      "close": "10.64",
      "average": "10.707",
      "volume": "98837",
      "turnover": "1058227.83",
      "trades": "112"
    },
    {
      "date": "2025-08-07",
      "bid": "11.02",
      "ask": "11.10",
      "open": "10.56",
      "high": "11.52",
      "low": "10.56",
      "close": "11.00",
      "average": "10.9234",
      "volume": "205386",
      "turnover": "2244327.73",
      "trades": "209"
    },
    {
      "date": "2025-08-08",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.02",
      "high": "11.10",
      "low": "10.88",
      "close": "11.02",
      "average": "11.0834",
      "volume": "88604",
      "turnover": "981868.27",
      "trades": "107"
    },
    {
      "date": "2025-08-11",
      "bid": "10.96",
      "ask": "11.08",
      "open": "11.00",
      "high": "11.10",
      "low": "10.98",
      "close": "11.06",
      "average": "11.0555",
      "volume": "30391",
      "turnover": "335946.13",
      "trades": "75"
    },
    {
      "date": "2025-08-12",
      "bid": "10.94",
      "ask": "11.06",
      "open": "11.08",
      "high": "11.10",
      "low": "10.82",
      "close": "11.06",
      "average": "10.9813",
      "volume": "71273",
      "turnover": "782632.08",
      "trades": "64"
    },
    {
      "date": "2025-08-13",
      "bid": "10.66",
      "ask": "10.70",
      "open": "11.06",
      "high": "11.06",
      "low": "10.64",
      "close": "10.70",
      "average": "10.773",
      "volume": "82396",
      "turnover": "887649.6",
      "trades": "107"
    },
    {
      "date": "2025-08-14",
      "bid": "10.54",
      "ask": "10.70",
      "open": "10.58",
      "high": "10.70",
      "low": "10.58",
      "close": "10.70",
      "average": "10.6954",
      "volume": "43130",
      "turnover": "461290.58",
      "trades": "28"
    },
    {
      "date": "2025-08-15",
      "bid": "10.54",
      "ask": "10.64",
      "open": "10.54",
      "high": "10.78",
      "low": "10.52",
      "close": "10.68",
      "average": "10.6248",
      "volume": "102556",
      "turnover": "1089637.47",
      "trades": "54"
    },
    {
      "date": "2025-08-18",
      "bid": "10.42",
      "ask": "10.54",
      "open": "10.46",
      "high": "10.62",
      "low": "10.40",
      "close": "10.58",
      "average": "10.4942",
      "volume": "141657",
      "turnover": "1486774.98",
      "trades": "88"
    },
    {
      "date": "2025-08-19",
      "bid": "10.80",
      "ask": "10.96",
      "open": "10.42",
      "high": "11.04",
      "low": "10.42",
      "close": "10.96",
      "average": "10.6931",
      "volume": "71945",
      "turnover": "768889.95",
      "trades": "65"
    },
    {
      "date": "2025-08-20",
      "bid": "11.40",
      "ask": "11.56",
      "open": "11.16",
      "high": "11.76",
      "low": "11.16",
      "close": "11.50",
      "average": "11.4635",
      "volume": "262402",
      "turnover": "3012175.03",
      "trades": "155"
    },
    {
      "date": "2025-08-21",
      "bid": "11.16",
      "ask": "11.30",
      "open": "11.42",
      "high": "11.58",
      "low": "11.10",
      "close": "11.30",
      "average": "11.2945",
      "volume": "47086",
      "turnover": "531814.34",
      "trades": "45"
    },
    {
      "date": "2025-08-22",
      "bid": "10.96",
      "ask": "11.14",
      "open": "11.30",
      "high": "11.36",
      "low": "10.78",
      "close": "10.86",
      "average": "10.9728",
      "volume": "94123",
      "turnover": "1032780.2",
      "trades": "107"
    },
    {
      "date": "2025-08-25",
      "bid": "11.00",
      "ask": "11.12",
      "open": "10.92",
      "high": "11.10",
      "low": "10.82",
      "close": "11.00",
      "average": "10.9662",
      "volume": "46870",
      "turnover": "513983.84",
      "trades": "59"
    },
    {
      "date": "2025-08-26",
      "bid": "8.06",
      "ask": "8.11",
      "open": "10.18",
      "high": "10.18",
      "low": "8.00",
      "close": "8.00",
      "average": "8.8285",
      "volume": "1784928",
      "turnover": "15744323.41",
      "trades": "712"
    },
    {
      "date": "2025-08-27",
      "bid": "7.90",
      "ask": "7.99",
      "open": "8.29",
      "high": "8.29",
      "low": "7.88",
      "close": "7.89",
      "average": "8.0564",
      "volume": "724573",
      "turnover": "5844241.38",
      "trades": "339"
    },
    {
      "date": "2025-08-28",
      "bid": "7.83",
      "ask": "7.92",
      "open": "8.00",
      "high": "8.00",
      "low": "7.70",
      "close": "7.92",
      "average": "7.8723",
      "volume": "456034",
      "turnover": "3589973.9",
      "trades": "237"
    },
    {
      "date": "2025-08-29",
      "bid": "7.67",
      "ask": "7.70",
      "open": "7.86",
      "high": "7.87",
      "low": "7.55",
      "close": "7.67",
      "average": "7.7135",
      "volume": "361709",
      "turnover": "2790055.52",
      "trades": "178"
    },
    {
      "date": "2025-09-01",
      "bid": "7.46",
      "ask": "7.50",
      "open": "7.67",
      "high": "7.78",
      "low": "7.43",
      "close": "7.43",
      "average": "7.6409",
      "volume": "271075",
      "turnover": "2071361.47",
      "trades": "124"
    },
    {
      "date": "2025-09-02",
      "bid": "7.11",
      "ask": "7.17",
      "open": "7.40",
      "high": "7.40",
      "low": "7.11",
      "close": "7.11",
      "average": "7.2595",
      "volume": "784445",
      "turnover": "5694853.24",
      "trades": "235"
    },
    {
      "date": "2025-09-03",
      "bid": "6.92",
      "ask": "7.00",
      "open": "7.11",
      "high": "7.17",
      "low": "6.88",
      "close": "6.89",
      "average": "7.0015",
      "volume": "479426",
      "turnover": "3359379.27",
      "trades": "181"
    },
    {
      "date": "2025-09-04",
      "bid": "6.91",
      "ask": "6.95",
      "open": "6.89",
      "high": "7.03",
      "low": "6.89",
      "close": "6.90",
      "average": "6.9511",
      "volume": "190139",
      "turnover": "1321723.8",
      "trades": "111"
    },
    {
      "date": "2025-09-05",
      "bid": "6.77",
      "ask": "6.79",
      "open": "6.91",
      "high": "7.00",
      "low": "6.72",
      "close": "6.72",
      "average": "6.896",
      "volume": "331902",
      "turnover": "2288464.43",
      "trades": "141"
    },
    {
      "date": "2025-09-08",
      "bid": "6.90",
      "ask": "7.00",
      "open": "6.77",
      "high": "7.54",
      "low": "6.75",
      "close": "6.81",
      "average": "6.9772",
      "volume": "627511",
      "turnover": "4378671.38",
      "trades": "290"
    },
    {
      "date": "2025-09-09",
      "bid": "6.77",
      "ask": "6.93",
      "open": "7.00",
      "high": "7.00",
      "low": "6.77",
      "close": "6.93",
      "average": "6.8835",
      "volume": "212234",
      "turnover": "1460913.33",
      "trades": "129"
    },
    {
      "date": "2025-09-10",
      "bid": "6.84",
      "ask": "6.94",
      "open": "6.94",
      "high": "7.04",
      "low": "6.84",
      "close": "6.88",
      "average": "6.9716",
      "volume": "435680",
      "turnover": "3039031.47",
      "trades": "231"
    },
    {
      "date": "2025-09-11",
      "bid": "6.77",
      "ask": "6.78",
      "open": "6.81",
      "high": "7.00",
      "low": "6.73",
      "close": "6.73",
      "average": "6.8247",
      "volume": "435523",
      "turnover": "2972638.69",
      "trades": "172"
    },
    {
      "date": "2025-09-12",
      "bid": "6.75",
      "ask": "6.80",
      "open": "6.77",
      "high": "6.88",
      "low": "6.75",
      "close": "6.75",
      "average": "6.7865",
      "volume": "111404",
      "turnover": "756166.17",
      "trades": "83"
    },
    {
      "date": "2025-09-15",
      "bid": "6.88",
      "ask": "6.98",
      "open": "6.80",
      "high": "7.02",
      "low": "6.80",
      "close": "6.97",
      "average": "6.9564",
      "volume": "201123",
      "turnover": "1398993.85",
      "trades": "134"
    },
    {
      "date": "2025-09-16",
      "bid": "6.87",
      "ask": "6.89",
      "open": "6.98",
      "high": "6.98",
      "low": "6.86",
      "close": "6.88",
      "average": "6.9071",
      "volume": "35846",
      "turnover": "247593.17",
      "trades": "45"
    },
    {
      "date": "2025-09-17",
      "bid": "6.89",
      "ask": "6.95",
      "open": "6.89",
      "high": "7.00",
      "low": "6.89",
      "close": "6.91",
      "average": "6.9608",
      "volume": "160269",
      "turnover": "1115602.96",
      "trades": "166"
    },
    {
      "date": "2025-09-18",
      "bid": "6.96",
      "ask": "7.00",
      "open": "6.90",
      "high": "7.12",
      "low": "6.90",
      "close": "6.96",
      "average": "7.0007",
      "volume": "157795",
      "turnover": "1105004.47",
      "trades": "103"
    },
    {
      "date": "2025-09-19",
      "bid": "6.99",
      "ask": "7.00",
      "open": "6.85",
      "high": "7.00",
      "low": "6.85",
      "close": "6.99",
      "average": "6.9811",
      "volume": "34132",
      "turnover": "238226.34",
      "trades": "38"
    },
    {
      "date": "2025-09-22",
      "bid": "6.80",
      "ask": "6.88",
      "open": "6.99",
      "high": "6.99",
      "low": "6.78",
      "close": "6.80",
      "average": "6.8305",
      "volume": "83924",
      "turnover": "573244.25",
      "trades": "65"
    },
    {
      "date": "2025-09-23",
      "bid": "6.82",
      "ask": "6.83",
      "open": "6.79",
      "high": "7.00",
      "low": "6.72",
      "close": "6.77",
      "average": "6.8273",
      "volume": "73339",
      "turnover": "500578.09",
      "trades": "50"
    },
    {
      "date": "2025-09-24",
      "bid": "6.85",
      "ask": "6.89",
      "open": "6.80",
      "high": "6.96",
      "low": "6.80",
      "close": "6.85",
      "average": "6.8986",
      "volume": "130956",
      "turnover": "903509.51",
      "trades": "61"
    },
    {
      "date": "2025-09-25",
      "bid": "6.60",
      "ask": "6.65",
      "open": "6.85",
      "high": "6.89",
      "low": "6.59",
      "close": "6.64",
      "average": "6.7257",
      "volume": "101178",
      "turnover": "680587.48",
      "trades": "77"
    },
    {
      "date": "2025-09-26",
      "bid": "6.59",
      "ask": "6.62",
      "open": "6.65",
      "high": "6.65",
      "low": "6.58",
      "close": "6.60",
      "average": "6.6321",
      "volume": "88212",
      "turnover": "585034.35",
      "trades": "45"
    },
    {
      "date": "2025-09-29",
      "bid": "6.41",
      "ask": "6.48",
      "open": "6.54",
      "high": "6.60",
      "low": "6.38",
      "close": "6.43",
      "average": "6.5015",
      "volume": "74482",
      "turnover": "484266.72",
      "trades": "62"
    },
    {
      "date": "2025-09-30",
      "bid": "6.70",
      "ask": "6.78",
      "open": "6.40",
      "high": "6.79",
      "low": "6.25",
      "close": "6.68",
      "average": "6.4899",
      "volume": "199138",
      "turnover": "1292218.18",
      "trades": "104"
    },
    {
      "date": "2025-10-01",
      "bid": "6.83",
      "ask": "6.95",
      "open": "6.73",
      "high": "7.10",
      "low": "6.73",
      "close": "6.94",
      "average": "6.9096",
      "volume": "149225",
      "turnover": "1035660.95",
      "trades": "87"
    },
    {
      "date": "2025-10-02",
      "bid": "6.92",
      "ask": "7.00",
      "open": "7.00",
      "high": "7.10",
      "low": "6.90",
      "close": "7.00",
      "average": "7.0078",
      "volume": "205901",
      "turnover": "1442913.82",
      "trades": "107"
    },
    {
      "date": "2025-10-03",
      "bid": "7.00",
      "ask": "7.01",
      "open": "6.92",
      "high": "7.03",
      "low": "6.92",
      "close": "7.00",
      "average": "6.9972",
      "volume": "121078",
      "turnover": "847883.91",
      "trades": "79"
    },
    {
      "date": "2025-10-06",
      "bid": "6.94",
      "ask": "7.00",
      "open": "6.96",
      "high": "7.00",
      "low": "6.90",
      "close": "7.00",
      "average": "6.9511",
      "volume": "133762",
      "turnover": "929589.98",
      "trades": "113"
    },
    {
      "date": "2025-10-07",
      "bid": "6.92",
      "ask": "6.98",
      "open": "6.92",
      "high": "7.00",
      "low": "6.91",
      "close": "6.92",
      "average": "6.9723",
      "volume": "36334",
      "turnover": "253329.88",
      "trades": "40"
    },
    {
      "date": "2025-10-08",
      "bid": "6.85",
      "ask": "6.90",
      "open": "6.92",
      "high": "6.99",
      "low": "6.85",
      "close": "6.85",
      "average": "6.90",
      "volume": "63920",
      "turnover": "441073.66",
      "trades": "61"
    },
    {
      "date": "2025-10-09",
      "bid": "6.74",
      "ask": "6.78",
      "open": "6.85",
      "high": "6.86",
      "low": "6.70",
      "close": "6.74",
      "average": "6.762",
      "volume": "196036",
      "turnover": "1325694.5",
      "trades": "230"
    },
    {
      "date": "2025-10-10",
      "bid": "6.59",
      "ask": "6.67",
      "open": "6.75",
      "high": "6.77",
      "low": "6.59",
      "close": "6.59",
      "average": "6.705",
      "volume": "239138",
      "turnover": "1603437.81",
      "trades": "79"
    },
    {
      "date": "2025-10-13",
      "bid": "6.62",
      "ask": "6.69",
      "open": "6.60",
      "high": "6.76",
      "low": "6.58",
      "close": "6.65",
      "average": "6.6965",
      "volume": "194778",
      "turnover": "1304370.99",
      "trades": "51"
    },
    {
      "date": "2025-10-14",
      "bid": "6.35",
      "ask": "6.42",
      "open": "6.62",
      "high": "6.65",
      "low": "6.28",
      "close": "6.37",
      "average": "6.4292",
      "volume": "137628",
      "turnover": "884590.04",
      "trades": "82"
    },
    {
      "date": "2025-10-15",
      "bid": "6.40",
      "ask": "6.49",
      "open": "6.35",
      "high": "6.61",
      "low": "6.31",
      "close": "6.40",
      "average": "6.4467",
      "volume": "286715",
      "turnover": "1848467.74",
      "trades": "110"
    },
    {
      "date": "2025-10-16",
      "bid": "6.39",
      "ask": "6.40",
      "open": "6.53",
      "high": "6.53",
      "low": "6.39",
      "close": "6.39",
      "average": "6.4178",
      "volume": "59123",
      "turnover": "379825.03",
      "trades": "28"
    },
    {
      "date": "2025-10-17",
      "bid": "6.28",
      "ask": "6.31",
      "open": "6.39",
      "high": "6.39",
      "low": "6.27",
      "close": "6.31",
      "average": "6.3423",
      "volume": "100764",
      "turnover": "639086.84",
      "trades": "33"
    },
    {
      "date": "2025-10-20",
      "bid": "6.29",
      "ask": "6.36",
      "open": "6.30",
      "high": "6.38",
      "low": "6.27",
      "close": "6.33",
      "average": "6.3154",
      "volume": "229913",
      "turnover": "1452003.24",
      "trades": "82"
    },
    {
      "date": "2025-10-21",
      "bid": "6.18",
      "ask": "6.29",
      "open": "6.28",
      "high": "6.31",
      "low": "6.27",
      "close": "6.29",
      "average": "6.2938",
      "volume": "303714",
      "turnover": "1911509.38",
      "trades": "69"
    },
    {
      "date": "2025-10-22",
      "bid": "6.32",
      "ask": "6.42",
      "open": "6.29",
      "high": "6.43",
      "low": "6.25",
      "close": "6.43",
      "average": "6.2685",
      "volume": "221663",
      "turnover": "1389492.32",
      "trades": "74"
    },
    {
      "date": "2025-10-23",
      "bid": "6.41",
      "ask": "6.50",
      "open": "6.43",
      "high": "6.50",
      "low": "6.38",
      "close": "6.49",
      "average": "6.4322",
      "volume": "86952",
      "turnover": "559283.13",
      "trades": "32"
    },
    {
      "date": "2025-10-24",
      "bid": "6.94",
      "ask": "7.05",
      "open": "6.50",
      "high": "7.05",
      "low": "6.45",
      "close": "6.97",
      "average": "6.7874",
      "volume": "154633",
      "turnover": "1049585.28",
      "trades": "109"
    },
    {
      "date": "2025-10-27",
      "bid": "7.28",
      "ask": "7.35",
      "open": "6.77",
      "high": "7.35",
      "low": "6.77",
      "close": "7.34",
      "average": "7.1468",
      "volume": "181396",
      "turnover": "1296383",
      "trades": "126"
    },
    {
      "date": "2025-10-28",
      "bid": "7.40",
      "ask": "7.42",
      "open": "7.38",
      "high": "7.44",
      "low": "7.35",
      "close": "7.42",
      "average": "7.4036",
      "volume": "95117",
      "turnover": "704210.47",
      "trades": "60"
    },
    {
      "date": "2025-10-29",
      "bid": "7.59",
      "ask": "7.62",
      "open": "7.40",
      "high": "7.64",
      "low": "7.40",
      "close": "7.64",
      "average": "7.4403",
      "volume": "112016",
      "turnover": "833450.01",
      "trades": "64"
    },
    {
      "date": "2025-10-30",
      "bid": "8.19",
      "ask": "8.20",
      "open": "7.64",
      "high": "8.30",
      "low": "7.64",
      "close": "8.29",
      "average": "8.0844",
      "volume": "212524",
      "turnover": "1718719.15",
      "trades": "192"
    },
    {
      "date": "2025-10-31",
      "bid": "8.31",
      "ask": "8.38",
      "open": "8.20",
      "high": "8.40",
      "low": "8.10",
      "close": "8.40",
      "average": "8.2212",
      "volume": "34571",
      "turnover": "284075.18",
      "trades": "51"
    },
    {
      "date": "2025-11-03",
      "bid": "8.88",
      "ask": "8.90",
      "open": "8.45",
      "high": "9.32",
      "low": "8.45",
      "close": "8.97",
      "average": "9.0064",
      "volume": "591636",
      "turnover": "5328284.49",
      "trades": "300"
    },
    {
      "date": "2025-11-04",
      "bid": "9.26",
      "ask": "9.40",
      "open": "9.00",
      "high": "9.41",
      "low": "9.00",
      "close": "9.32",
      "average": "9.1962",
      "volume": "159352",
      "turnover": "1469458.23",
      "trades": "150"
    },
    {
      "date": "2025-11-05",
      "bid": "8.57",
      "ask": "8.80",
      "open": "9.32",
      "high": "9.40",
      "low": "8.62",
      "close": "8.69",
      "average": "9.1922",
      "volume": "130394",
      "turnover": "1199269.65",
      "trades": "74"
    },
    {
      "date": "2025-11-06",
      "bid": "8.55",
      "ask": "8.60",
      "open": "8.75",
      "high": "8.75",
      "low": "8.48",
      "close": "8.50",
      "average": "8.5466",
      "volume": "73330",
      "turnover": "626719.58",
      "trades": "67"
    },
    {
      "date": "2025-11-07",
      "bid": "8.63",
      "ask": "8.79",
      "open": "8.50",
      "high": "8.81",
      "low": "8.47",
      "close": "8.63",
      "average": "8.5357",
      "volume": "99224",
      "turnover": "846976.04",
      "trades": "68"
    },
    {
      "date": "2025-11-10",
      "bid": "8.63",
      "ask": "8.78",
      "open": "8.63",
      "high": "9.15",
      "low": "8.63",
      "close": "8.73",
      "average": "8.9013",
      "volume": "39629",
      "turnover": "352772.09",
      "trades": "54"
    },
    {
      "date": "2025-11-11",
      "bid": "8.46",
      "ask": "8.62",
      "open": "8.64",
      "high": "8.87",
      "low": "8.34",
      "close": "8.87",
      "average": "8.5307",
      "volume": "70719",
      "turnover": "603260.87",
      "trades": "64"
    },
    {
      "date": "2025-11-12",
      "bid": "8.30",
      "ask": "8.42",
      "open": "8.51",
      "high": "8.62",
      "low": "8.29",
      "close": "8.29",
      "average": "8.4064",
      "volume": "36713",
      "turnover": "308685.61",
      "trades": "64"
    },
    {
      "date": "2025-11-13",
      "bid": "8.09",
      "ask": "8.22",
      "open": "8.42",
      "high": "8.50",
      "low": "7.80",
      "close": "8.21",
      "average": "8.0555",
      "volume": "139751",
      "turnover": "1125528.85",
      "trades": "100"
    },
    {
      "date": "2025-11-14",
      "bid": "8.10",
      "ask": "8.19",
      "open": "8.20",
      "high": "8.20",
      "low": "7.98",
      "close": "8.18",
      "average": "8.0729",
      "volume": "84433",
      "turnover": "681600.01",
      "trades": "80"
    },
    {
      "date": "2025-11-17",
      "bid": "7.87",
      "ask": "8.02",
      "open": "8.18",
      "high": "8.20",
      "low": "7.83",
      "close": "8.16",
      "average": "8.1369",
      "volume": "60038",
      "turnover": "488522.39",
      "trades": "81"
    },
    {
      "date": "2025-11-18",
      "bid": "7.85",
      "ask": "7.95",
      "open": "8.20",
      "high": "8.20",
      "low": "7.20",
      "close": "7.90",
      "average": "7.5639",
      "volume": "562866",
      "turnover": "4266331.55",
      "trades": "283"
    },
    {
      "date": "2025-11-19",
      "bid": "8.25",
      "ask": "8.30",
      "open": "8.34",
      "high": "8.88",
      "low": "8.15",
      "close": "8.35",
      "average": "8.5654",
      "volume": "217666",
      "turnover": "1859705.04",
      "trades": "200"
    },
    {
      "date": "2025-11-20",
      "bid": "8.40",
      "ask": "8.50",
      "open": "8.30",
      "high": "8.51",
      "low": "8.30",
      "close": "8.50",
      "average": "8.4017",
      "volume": "98366",
      "turnover": "825356.86",
      "trades": "89"
    },
    {
      "date": "2025-11-21",
      "bid": "8.36",
      "ask": "8.50",
      "open": "8.41",
      "high": "8.51",
      "low": "8.35",
      "close": "8.50",
      "average": "8.3877",
      "volume": "96709",
      "turnover": "811300.34",
      "trades": "75"
    },
    {
      "date": "2025-11-24",
      "bid": "8.35",
      "ask": "8.44",
      "open": "8.36",
      "high": "8.49",
      "low": "8.35",
      "close": "8.35",
      "average": "8.3824",
      "volume": "67169",
      "turnover": "563039.17",
      "trades": "98"
    },
    {
      "date": "2025-11-25",
      "bid": "8.36",
      "ask": "8.48",
      "open": "8.42",
      "high": "8.54",
      "low": "8.35",
      "close": "8.35",
      "average": "8.3926",
      "volume": "52917",
      "turnover": "444124.04",
      "trades": "63"
    },
    {
      "date": "2025-11-26",
      "bid": "8.17",
      "ask": "8.49",
      "open": "8.50",
      "high": "8.60",
      "low": "8.15",
      "close": "8.15",
      "average": "8.4433",
      "volume": "89918",
      "turnover": "759199.22",
      "trades": "76"
    },
    {
      "date": "2025-11-27",
      "bid": "8.38",
      "ask": "8.51",
      "open": "8.42",
      "high": "8.56",
      "low": "8.35",
      "close": "8.50",
      "average": "8.4442",
      "volume": "247397",
      "turnover": "2089237.78",
      "trades": "86"
    },
    {
      "date": "2025-11-28",
      "bid": "8.35",
      "ask": "8.36",
      "open": "8.50",
      "high": "8.62",
      "low": "8.35",
      "close": "8.35",
      "average": "8.4496",
      "volume": "316586",
      "turnover": "2672267.6",
      "trades": "102"
    },
    {
      "date": "2025-12-01",
      "bid": "7.82",
      "ask": "8.08",
      "open": "8.40",
      "high": "8.66",
      "low": "7.79",
      "close": "8.10",
      "average": "8.3086",
      "volume": "62505",
      "turnover": "519345.02",
      "trades": "99"
    },
    {
      "date": "2025-12-02",
      "bid": "7.80",
      "ask": "7.89",
      "open": "7.65",
      "high": "8.02",
      "low": "7.65",
      "close": "7.78",
      "average": "7.9064",
      "volume": "79147",
      "turnover": "625819.64",
      "trades": "103"
    },
    {
      "date": "2025-12-03",
      "bid": "7.14",
      "ask": "7.17",
      "open": "7.80",
      "high": "7.80",
      "low": "6.97",
      "close": "7.07",
      "average": "7.2168",
      "volume": "296078",
      "turnover": "2138038.75",
      "trades": "181"
    },
    {
      "date": "2025-12-04",
      "bid": "6.94",
      "ask": "7.00",
      "open": "7.17",
      "high": "7.17",
      "low": "6.97",
      "close": "6.99",
      "average": "7.0425",
      "volume": "172703",
      "turnover": "1219869.46",
      "trades": "106"
    },
    {
      "date": "2025-12-05",
      "bid": "6.89",
      "ask": "6.99",
      "open": "6.90",
      "high": "7.00",
      "low": "6.89",
      "close": "7.00",
      "average": "6.9425",
      "volume": "50167",
      "turnover": "348285",
      "trades": "42"
    },
    {
      "date": "2025-12-08",
      "bid": "6.94",
      "ask": "7.06",
      "open": "6.87",
      "high": "7.16",
      "low": "6.81",
      "close": "7.16",
      "average": "6.9477",
      "volume": "50008",
      "turnover": "347464.28",
      "trades": "38"
    },
    {
      "date": "2025-12-09",
      "bid": "6.97",
      "ask": "6.99",
      "open": "7.06",
      "high": "7.16",
      "low": "6.95",
      "close": "6.99",
      "average": "7.0012",
      "volume": "25079",
      "turnover": "175584.26",
      "trades": "29"
    },
    {
      "date": "2025-12-10",
      "bid": "6.90",
      "ask": "6.98",
      "open": "6.97",
      "high": "7.02",
      "low": "6.90",
      "close": "6.99",
      "average": "6.993",
      "volume": "137009",
      "turnover": "958263.62",
      "trades": "73"
    },
    {
      "date": "2025-12-11",
      "bid": "6.88",
      "ask": "6.90",
      "open": "6.98",
      "high": "6.98",
      "low": "6.88",
      "close": "6.90",
      "average": "6.9229",
      "volume": "22579",
      "turnover": "156311.23",
      "trades": "30"
    },
    {
      "date": "2025-12-12",
      "bid": "6.72",
      "ask": "6.78",
      "open": "6.90",
      "high": "6.90",
      "low": "6.72",
      "close": "6.72",
      "average": "6.8443",
      "volume": "113875",
      "turnover": "780419.35",
      "trades": "66"
    },
    {
      "date": "2025-12-15",
      "bid": "6.84",
      "ask": "6.90",
      "open": "6.72",
      "high": "6.99",
      "low": "6.68",
      "close": "6.92",
      "average": "6.8261",
      "volume": "287525",
      "turnover": "1961602.03",
      "trades": "111"
    },
    {
      "date": "2025-12-16",
      "bid": "6.94",
      "ask": "6.98",
      "open": "6.93",
      "high": "7.11",
      "low": "6.93",
      "close": "6.99",
      "average": "7.0263",
      "volume": "126627",
      "turnover": "890306.78",
      "trades": "89"
    },
    {
      "date": "2025-12-17",
      "bid": "6.89",
      "ask": "6.90",
      "open": "6.94",
      "high": "6.94",
      "low": "6.85",
      "close": "6.89",
      "average": "6.8975",
      "volume": "167006",
      "turnover": "1151762.31",
      "trades": "65"
    },
    {
      "date": "2025-12-18",
      "bid": "6.83",
      "ask": "6.84",
      "open": "6.93",
      "high": "7.01",
      "low": "6.69",
      "close": "6.80",
      "average": "6.8345",
      "volume": "427917",
      "turnover": "2927723.18",
      "trades": "236"
    },
    {
      "date": "2025-12-19",
      "bid": "6.97",
      "ask": "6.99",
      "open": "6.84",
      "high": "7.00",
      "low": "6.80",
      "close": "6.96",
      "average": "6.9193",
      "volume": "91941",
      "turnover": "636179.76",
      "trades": "52"
    },
    {
      "date": "2025-12-22",
      "bid": "7.01",
      "ask": "7.08",
      "open": "6.96",
      "high": "7.10",
      "low": "6.96",
      "close": "7.02",
      "average": "7.0407",
      "volume": "134575",
      "turnover": "947234.22",
      "trades": "90"
    },
    {
      "date": "2025-12-23",
      "bid": "7.01",
      "ask": "7.04",
      "open": "7.02",
      "high": "7.04",
      "low": "6.95",
      "close": "7.04",
      "average": "6.9939",
      "volume": "62974",
      "turnover": "440780.99",
      "trades": "50"
    },
    {
      "date": "2025-12-29",
      "bid": "6.76",
      "ask": "6.83",
      "open": "7.00",
      "high": "7.01",
      "low": "6.76",
      "close": "6.76",
      "average": "6.9021",
      "volume": "233492",
      "turnover": "1611616.16",
      "trades": "144"
    },
    {
      "date": "2025-12-30",
      "bid": "6.89",
      "ask": "6.96",
      "open": "6.83",
      "high": "6.99",
      "low": "6.83",
      "close": "6.96",
      "average": "6.906",
      "volume": "88234",
      "turnover": "609342.54",
      "trades": "75"
    },
    {
      "date": "2026-01-02",
      "bid": "6.90",
      "ask": "6.97",
      "open": "6.94",
      "high": "7.00",
      "low": "6.91",
      "close": "6.97",
      "average": "6.9458",
      "volume": "78560",
      "turnover": "545741.34",
      "trades": "81"
    },
    {
      "date": "2026-01-05",
      "bid": "6.79",
      "ask": "6.86",
      "open": "6.97",
      "high": "6.97",
      "low": "6.76",
      "close": "6.86",
      "average": "6.8466",
      "volume": "41467",
      "turnover": "283916.38",
      "trades": "48"
    },
    {
      "date": "2026-01-07",
      "bid": "6.73",
      "ask": "6.80",
      "open": "6.80",
      "high": "6.80",
      "low": "6.62",
      "close": "6.78",
      "average": "6.7128",
      "volume": "120818",
      "turnover": "811032.38",
      "trades": "114"
    },
    {
      "date": "2026-01-08",
      "bid": "6.60",
      "ask": "6.64",
      "open": "6.80",
      "high": "6.80",
      "low": "6.59",
      "close": "6.59",
      "average": "6.6755",
      "volume": "68880",
      "turnover": "459809.53",
      "trades": "77"
    },
    {
      "date": "2026-01-09",
      "bid": "6.75",
      "ask": "6.86",
      "open": "6.60",
      "high": "7.10",
      "low": "6.60",
      "close": "6.73",
      "average": "6.7994",
      "volume": "136280",
      "turnover": "926885.86",
      "trades": "112"
    },
    {
      "date": "2026-01-12",
      "bid": "6.60",
      "ask": "6.96",
      "open": "6.75",
      "high": "6.96",
      "low": "6.65",
      "close": "6.96",
      "average": "6.7445",
      "volume": "114729",
      "turnover": "773764.35",
      "trades": "94"
    },
    {
      "date": "2026-01-13",
      "bid": "6.70",
      "ask": "6.82",
      "open": "6.96",
      "high": "6.96",
      "low": "6.70",
      "close": "6.70",
      "average": "6.849",
      "volume": "103689",
      "turnover": "710604.82",
      "trades": "50"
    },
    {
      "date": "2026-01-14",
      "bid": "6.60",
      "ask": "6.65",
      "open": "6.74",
      "high": "6.86",
      "low": "6.60",
      "close": "6.60",
      "average": "6.7333",
      "volume": "91448",
      "turnover": "615769.81",
      "trades": "77"
    },
    {
      "date": "2026-01-15",
      "bid": "6.74",
      "ask": "6.75",
      "open": "6.60",
      "high": "6.90",
      "low": "6.60",
      "close": "6.74",
      "average": "6.7714",
      "volume": "69314",
      "turnover": "469719.33",
      "trades": "67"
    },
    {
      "date": "2026-01-16",
      "bid": "6.72",
      "ask": "6.79",
      "open": "6.74",
      "high": "6.89",
      "low": "6.72",
      "close": "6.79",
      "average": "6.7798",
      "volume": "71428",
      "turnover": "484277.6",
      "trades": "66"
    },
    {
      "date": "2026-01-19",
      "bid": "6.62",
      "ask": "6.70",
      "open": "6.72",
      "high": "6.74",
      "low": "6.58",
      "close": "6.62",
      "average": "6.6347",
      "volume": "72081",
      "turnover": "478401.34",
      "trades": "87"
    },
    {
      "date": "2026-01-20",
      "bid": "6.55",
      "ask": "6.62",
      "open": "6.62",
      "high": "6.64",
      "low": "6.55",
      "close": "6.55",
      "average": "6.6037",
      "volume": "27427",
      "turnover": "181111.91",
      "trades": "51"
    },
    {
      "date": "2026-01-21",
      "bid": "6.44",
      "ask": "6.53",
      "open": "6.55",
      "high": "6.63",
      "low": "6.49",
      "close": "6.53",
      "average": "6.5418",
      "volume": "64963",
      "turnover": "425005.6",
      "trades": "67"
    },
    {
      "date": "2026-01-22",
      "bid": "6.69",
      "ask": "6.78",
      "open": "6.53",
      "high": "6.81",
      "low": "6.46",
      "close": "6.69",
      "average": "6.678",
      "volume": "80346",
      "turnover": "536571.72",
      "trades": "101"
    },
    {
      "date": "2026-01-23",
      "bid": "6.70",
      "ask": "6.90",
      "open": "6.80",
      "high": "6.90",
      "low": "6.69",
      "close": "6.70",
      "average": "6.7286",
      "volume": "114324",
      "turnover": "769208.93",
      "trades": "104"
    },
    {
      "date": "2026-01-26",
      "bid": "6.75",
      "ask": "6.84",
      "open": "6.78",
      "high": "6.90",
      "low": "6.70",
      "close": "6.75",
      "average": "6.7606",
      "volume": "92433",
      "turnover": "625248.59",
      "trades": "76"
    },
    {
      "date": "2026-01-27",
      "bid": "6.74",
      "ask": "6.83",
      "open": "6.84",
      "high": "6.94",
      "low": "6.75",
      "close": "6.78",
      "average": "6.842",
      "volume": "63062",
      "turnover": "431854.22",
      "trades": "56"
    },
    {
      "date": "2026-01-28",
      "bid": "6.70",
      "ask": "6.89",
      "open": "6.75",
      "high": "6.90",
      "low": "6.70",
      "close": "6.80",
      "average": "6.7811",
      "volume": "72085",
      "turnover": "488828.32",
      "trades": "54"
    },
    {
      "date": "2026-01-29",
      "bid": "6.81",
      "ask": "6.98",
      "open": "7.08",
      "high": "7.44",
      "low": "6.82",
      "close": "6.99",
      "average": "7.1638",
      "volume": "219410",
      "turnover": "1575610.96",
      "trades": "144"
    },
    {
      "date": "2026-01-30",
      "bid": "6.91",
      "ask": "7.00",
      "open": "7.00",
      "high": "7.10",
      "low": "6.72",
      "close": "6.91",
      "average": "6.8945",
      "volume": "171146",
      "turnover": "1181478.5",
      "trades": "237"
    },
    {
      "date": "2026-02-02",
      "bid": "6.45",
      "ask": "6.65",
      "open": "6.85",
      "high": "6.85",
      "low": "6.40",
      "close": "6.75",
      "average": "6.6219",
      "volume": "124990",
      "turnover": "827658.9",
      "trades": "107"
    },
    {
      "date": "2026-02-03",
      "bid": "6.50",
      "ask": "6.60",
      "open": "6.64",
      "high": "6.65",
      "low": "6.50",
      "close": "6.60",
      "average": "6.6059",
      "volume": "31808",
      "turnover": "210121.46",
      "trades": "71"
    },
    {
      "date": "2026-02-04",
      "bid": "6.48",
      "ask": "6.57",
      "open": "6.52",
      "high": "6.61",
      "low": "6.43",
      "close": "6.57",
      "average": "6.4934",
      "volume": "73469",
      "turnover": "477008.36",
      "trades": "83"
    },
    {
      "date": "2026-02-05",
      "bid": "6.44",
      "ask": "6.49",
      "open": "6.48",
      "high": "6.53",
      "low": "6.44",
      "close": "6.44",
      "average": "6.4831",
      "volume": "25392",
      "turnover": "164622.29",
      "trades": "54"
    },
    {
      "date": "2026-02-06",
      "bid": "6.50",
      "ask": "6.70",
      "open": "6.51",
      "high": "6.66",
      "low": "6.39",
      "close": "6.62",
      "average": "6.486",
      "volume": "79517",
      "turnover": "515746.17",
      "trades": "116"
    },
    {
      "date": "2026-02-09",
      "bid": "6.49",
      "ask": "6.61",
      "open": "6.55",
      "high": "6.73",
      "low": "6.52",
      "close": "6.71",
      "average": "6.6266",
      "volume": "65220",
      "turnover": "432212.49",
      "trades": "79"
    },
    {
      "date": "2026-02-10",
      "bid": "6.55",
      "ask": "6.65",
      "open": "6.62",
      "high": "6.66",
      "low": "6.55",
      "close": "6.64",
      "average": "6.5889",
      "volume": "34562",
      "turnover": "227733.76",
      "trades": "60"
    },
    {
      "date": "2026-02-11",
      "bid": "6.45",
      "ask": "6.52",
      "open": "6.64",
      "high": "6.64",
      "low": "6.46",
      "close": "6.53",
      "average": "6.5414",
      "volume": "57348",
      "turnover": "375064.63",
      "trades": "69"
    },
    {
      "date": "2026-02-12",
      "bid": "6.55",
      "ask": "6.64",
      "open": "6.45",
      "high": "6.65",
      "low": "6.35",
      "close": "6.64",
      "average": "6.48",
      "volume": "92134",
      "turnover": "596769.04",
      "trades": "99"
    },
    {
      "date": "2026-02-13",
      "bid": "6.76",
      "ask": "7.40",
      "open": "6.63",
      "high": "7.33",
      "low": "6.55",
      "close": "7.33",
      "average": "6.7145",
      "volume": "91324",
      "turnover": "613191.21",
      "trades": "45"
    },
    {
      "date": "2026-02-16",
      "bid": "7.08",
      "ask": "7.20",
      "open": "6.81",
      "high": "7.09",
      "low": "6.81",
      "close": "7.09",
      "average": "6.9613",
      "volume": "75726",
      "turnover": "528200.62",
      "trades": "92"
    },
    {
      "date": "2026-02-17",
      "bid": "6.92",
      "ask": "7.00",
      "open": "6.93",
      "high": "7.10",
      "low": "6.92",
      "close": "7.00",
      "average": "7.0204",
      "volume": "106765",
      "turnover": "749751.63",
      "trades": "70"
    },
    {
      "date": "2026-02-18",
      "bid": "7.05",
      "ask": "7.09",
      "open": "7.00",
      "high": "7.10",
      "low": "6.93",
      "close": "7.04",
      "average": "7.024",
      "volume": "42022",
      "turnover": "295366.87",
      "trades": "47"
    },
    {
      "date": "2026-02-19",
      "bid": "7.48",
      "ask": "7.64",
      "open": "7.04",
      "high": "7.65",
      "low": "7.01",
      "close": "7.48",
      "average": "7.2629",
      "volume": "125150",
      "turnover": "908555.89",
      "trades": "100"
    },
    {
      "date": "2026-02-20",
      "bid": "7.85",
      "ask": "8.00",
      "open": "8.15",
      "high": "8.19",
      "low": "7.64",
      "close": "7.86",
      "average": "8.0455",
      "volume": "231218",
      "turnover": "1860775.58",
      "trades": "185"
    },
    {
      "date": "2026-02-23",
      "bid": "7.90",
      "ask": "7.92",
      "open": "8.00",
      "high": "8.17",
      "low": "7.90",
      "close": "7.90",
      "average": "7.9786",
      "volume": "104695",
      "turnover": "834903.3",
      "trades": "84"
    },
    {
      "date": "2026-02-24",
      "bid": "7.56",
      "ask": "7.65",
      "open": "7.75",
      "high": "7.75",
      "low": "7.21",
      "close": "7.65",
      "average": "7.5433",
      "volume": "91100",
      "turnover": "688222.3",
      "trades": "90"
    },
    {
      "date": "2026-02-25",
      "bid": "7.63",
      "ask": "7.68",
      "open": "7.56",
      "high": "7.70",
      "low": "7.56",
      "close": "7.61",
      "average": "7.6087",
      "volume": "66973",
      "turnover": "510148.75",
      "trades": "67"
    },
    {
      "date": "2026-02-26",
      "bid": "6.90",
      "ask": "7.68",
      "open": "7.63",
      "high": "7.83",
      "low": "6.77",
      "close": "7.67",
      "average": "7.4798",
      "volume": "171355",
      "turnover": "1283307.56",
      "trades": "122"
    },
    {
      "date": "2026-02-27",
      "bid": "7.40",
      "ask": "7.49",
      "open": "7.67",
      "high": "7.67",
      "low": "7.04",
      "close": "7.40",
      "average": "7.3488",
      "volume": "177161",
      "turnover": "1305308.52",
      "trades": "108"
    },
    {
      "date": "2026-03-02",
      "bid": "7.17",
      "ask": "7.30",
      "open": "7.01",
      "high": "7.40",
      "low": "6.95",
      "close": "7.30",
      "average": "7.2219",
      "volume": "130456",
      "turnover": "942813.73",
      "trades": "110"
    },
    {
      "date": "2026-03-03",
      "bid": "6.96",
      "ask": "7.09",
      "open": "7.30",
      "high": "7.30",
      "low": "6.96",
      "close": "6.97",
      "average": "7.1391",
      "volume": "71235",
      "turnover": "508583.41",
      "trades": "97"
    },
    {
      "date": "2026-03-04",
      "bid": "7.05",
      "ask": "7.14",
      "open": "6.98",
      "high": "7.23",
      "low": "6.97",
      "close": "7.00",
      "average": "7.0778",
      "volume": "71203",
      "turnover": "503968.87",
      "trades": "255"
    },
    {
      "date": "2026-03-05",
      "bid": "6.80",
      "ask": "6.90",
      "open": "6.95",
      "high": "7.01",
      "low": "6.76",
      "close": "6.76",
      "average": "6.8547",
      "volume": "168127",
      "turnover": "1152618.12",
      "trades": "336"
    },
    {
      "date": "2026-03-06",
      "bid": "6.77",
      "ask": "6.86",
      "open": "6.80",
      "high": "6.94",
      "low": "6.77",
      "close": "6.78",
      "average": "6.8018",
      "volume": "52508",
      "turnover": "357150.12",
      "trades": "72"
    },
    {
      "date": "2026-03-09",
      "bid": "6.59",
      "ask": "6.66",
      "open": "6.78",
      "high": "6.78",
      "low": "6.50",
      "close": "6.63",
      "average": "6.5944",
      "volume": "109894",
      "turnover": "724754.93",
      "trades": "97"
    },
    {
      "date": "2026-03-10",
      "bid": "6.68",
      "ask": "6.75",
      "open": "6.62",
      "high": "6.78",
      "low": "6.56",
      "close": "6.64",
      "average": "6.6689",
      "volume": "125392",
      "turnover": "836280.07",
      "trades": "298"
    },
    {
      "date": "2026-03-11",
      "bid": "6.75",
      "ask": "6.80",
      "open": "6.62",
      "high": "6.80",
      "low": "6.62",
      "close": "6.80",
      "average": "6.6885",
      "volume": "7910",
      "turnover": "52902.75",
      "trades": "16"
    },
    {
      "date": "2026-03-12",
      "bid": "6.98",
      "ask": "7.00",
      "open": "6.70",
      "high": "7.14",
      "low": "6.70",
      "close": "7.00",
      "average": "7.0073",
      "volume": "76312",
      "turnover": "534742.32",
      "trades": "55"
    },
    {
      "date": "2026-03-13",
      "bid": "6.76",
      "ask": "6.85",
      "open": "6.99",
      "high": "7.02",
      "low": "6.76",
      "close": "6.85",
      "average": "6.8843",
      "volume": "127960",
      "turnover": "881123.08",
      "trades": "95"
    },
    {
      "date": "2026-03-16",
      "bid": "6.75",
      "ask": "6.89",
      "open": "6.33",
      "high": "6.89",
      "low": "6.33",
      "close": "6.88",
      "average": "6.5329",
      "volume": "112993",
      "turnover": "737826.16",
      "trades": "74"
    },
    {
      "date": "2026-03-17",
      "bid": "6.73",
      "ask": "6.84",
      "open": "6.60",
      "high": "6.84",
      "low": "6.60",
      "close": "6.80",
      "average": "6.6775",
      "volume": "64528",
      "turnover": "430887.67",
      "trades": "55"
    },
    {
      "date": "2026-03-18",
      "bid": "6.50",
      "ask": "6.60",
      "open": "6.52",
      "high": "6.85",
      "low": "6.49",
      "close": "6.51",
      "average": "6.5381",
      "volume": "113795",
      "turnover": "744032.37",
      "trades": "56"
    },
    {
      "date": "2026-03-19",
      "bid": "6.40",
      "ask": "6.45",
      "open": "6.35",
      "high": "6.60",
      "low": "6.34",
      "close": "6.45",
      "average": "6.4108",
      "volume": "68478",
      "turnover": "438997.43",
      "trades": "57"
    },
    {
      "date": "2026-03-20",
      "bid": "6.37",
      "ask": "6.44",
      "open": "6.45",
      "high": "6.47",
      "low": "6.34",
      "close": "6.36",
      "average": "6.3732",
      "volume": "44879",
      "turnover": "286023.28",
      "trades": "70"
    },
    {
      "date": "2026-03-23",
      "bid": "6.73",
      "ask": "6.90",
      "open": "6.36",
      "high": "6.95",
      "low": "5.90",
      "close": "6.82",
      "average": "6.5891",
      "volume": "405431",
      "turnover": "2671170.84",
      "trades": "146"
    },
    {
      "date": "2026-03-24",
      "bid": "6.71",
      "ask": "6.78",
      "open": "6.32",
      "high": "6.78",
      "low": "6.32",
      "close": "6.78",
      "average": "6.462",
      "volume": "117515",
      "turnover": "759437.05",
      "trades": "67"
    },
    {
      "date": "2026-03-25",
      "bid": "6.69",
      "ask": "6.78",
      "open": "6.56",
      "high": "6.85",
      "low": "6.56",
      "close": "6.78",
      "average": "6.6162",
      "volume": "54190",
      "turnover": "358537.62",
      "trades": "40"
    },
    {
      "date": "2026-03-26",
      "bid": "6.62",
      "ask": "6.88",
      "open": "6.79",
      "high": "7.00",
      "low": "6.67",
      "close": "6.89",
      "average": "6.859",
      "volume": "50670",
      "turnover": "347544.76",
      "trades": "41"
    },
    {
      "date": "2026-03-27",
      "bid": "6.89",
      "ask": "6.97",
      "open": "7.01",
      "high": "7.01",
      "low": "6.76",
      "close": "6.84",
      "average": "6.8925",
      "volume": "48665",
      "turnover": "335430.9",
      "trades": "51"
    },
    {
      "date": "2026-03-30",
      "bid": "6.68",
      "ask": "6.74",
      "open": "6.80",
      "high": "6.87",
      "low": "6.68",
      "close": "6.72",
      "average": "6.7811",
      "volume": "48244",
      "turnover": "327146.62",
      "trades": "26"
    },
    {
      "date": "2026-03-31",
      "bid": "6.75",
      "ask": "6.80",
      "open": "6.68",
      "high": "6.85",
      "low": "6.57",
      "close": "6.75",
      "average": "6.7251",
      "volume": "106972",
      "turnover": "719402.68",
      "trades": "85"
    },
    {
      "date": "2026-04-01",
      "bid": "6.98",
      "ask": "7.00",
      "open": "6.70",
      "high": "7.00",
      "low": "6.70",
      "close": "7.00",
      "average": "6.914",
      "volume": "149851",
      "turnover": "1036046.94",
      "trades": "93"
    },
    {
      "date": "2026-04-02",
      "bid": "6.81",
      "ask": "6.93",
      "open": "7.00",
      "high": "7.00",
      "low": "6.60",
      "close": "6.83",
      "average": "6.817",
      "volume": "69287",
      "turnover": "472951.41",
      "trades": "55"
    },
    {
      "date": "2026-04-07",
      "bid": "6.71",
      "ask": "6.80",
      "open": "6.80",
      "high": "6.87",
      "low": "6.70",
      "close": "6.80",
      "average": "6.7852",
      "volume": "56888",
      "turnover": "385998.33",
      "trades": "46"
    },
    {
      "date": "2026-04-08",
      "bid": "6.76",
      "ask": "6.80",
      "open": "6.70",
      "high": "6.82",
      "low": "6.70",
      "close": "6.78",
      "average": "6.7233",
      "volume": "50951",
      "turnover": "342556.86",
      "trades": "32"
    },
    {
      "date": "2026-04-09",
      "bid": "6.62",
      "ask": "6.74",
      "open": "6.40",
      "high": "6.77",
      "low": "6.40",
      "close": "6.63",
      "average": "6.623",
      "volume": "100622",
      "turnover": "666420.56",
      "trades": "30"
    },
    {
      "date": "2026-04-10",
      "bid": "6.40",
      "ask": "6.50",
      "open": "6.75",
      "high": "6.75",
      "low": "6.40",
      "close": "6.50",
      "average": "6.4844",
      "volume": "67954",
      "turnover": "440619.6",
      "trades": "42"
    },
    {
      "date": "2026-04-13",
      "bid": "6.44",
      "ask": "6.50",
      "open": "6.40",
      "high": "6.70",
      "low": "6.40",
      "close": "6.50",
      "average": "6.5076",
      "volume": "24075",
      "turnover": "156746.67",
      "trades": "30"
    },
    {
      "date": "2026-04-14",
      "bid": "6.67",
      "ask": "6.75",
      "open": "6.44",
      "high": "6.80",
      "low": "6.44",
      "close": "6.75",
      "average": "6.7244",
      "volume": "73180",
      "turnover": "492067.11",
      "trades": "30"
    },
    {
      "date": "2026-04-15",
      "bid": "6.55",
      "ask": "6.66",
      "open": "6.67",
      "high": "6.70",
      "low": "6.56",
      "close": "6.65",
      "average": "6.6182",
      "volume": "14725",
      "turnover": "97452.79",
      "trades": "18"
    },
    {
      "date": "2026-04-16",
      "bid": "6.61",
      "ask": "6.67",
      "open": "6.55",
      "high": "6.64",
      "low": "6.55",
      "close": "6.64",
      "average": "6.5934",
      "volume": "14257",
      "turnover": "94001.57",
      "trades": "13"
    },
    {
      "date": "2026-04-17",
      "bid": "6.52",
      "ask": "6.58",
      "open": "6.51",
      "high": "6.65",
      "low": "6.51",
      "close": "6.58",
      "average": "6.533",
      "volume": "55187",
      "turnover": "360538.18",
      "trades": "38"
    },
    {
      "date": "2026-04-20",
      "bid": "6.34",
      "ask": "6.44",
      "open": "6.30",
      "high": "6.49",
      "low": "6.29",
      "close": "6.43",
      "average": "6.3712",
      "volume": "70951",
      "turnover": "452040.83",
      "trades": "50"
    },
    {
      "date": "2026-04-21",
      "bid": "5.97",
      "ask": "6.05",
      "open": "6.43",
      "high": "6.43",
      "low": "5.93",
      "close": "5.97",
      "average": "6.0577",
      "volume": "166392",
      "turnover": "1007955.05",
      "trades": "100"
    },
    {
      "date": "2026-04-22",
      "bid": "5.53",
      "ask": "5.67",
      "open": "6.05",
      "high": "6.06",
      "low": "5.48",
      "close": "5.67",
      "average": "5.6073",
      "volume": "287546",
      "turnover": "1612357.79",
      "trades": "93"
    },
    {
      "date": "2026-04-23",
      "bid": "5.64",
      "ask": "5.73",
      "open": "5.10",
      "high": "5.73",
      "low": "5.10",
      "close": "5.72",
      "average": "5.4779",
      "volume": "232456",
      "turnover": "1273377.23",
      "trades": "91"
    },
    {
      "date": "2026-04-24",
      "bid": "5.36",
      "ask": "5.45",
      "open": "5.60",
      "high": "5.68",
      "low": "5.36",
      "close": "5.45",
      "average": "5.5427",
      "volume": "213480",
      "turnover": "1183246.18",
      "trades": "85"
    },
    {
      "date": "2026-04-27",
      "bid": "5.85",
      "ask": "5.93",
      "open": "5.35",
      "high": "6.01",
      "low": "5.26",
      "close": "5.95",
      "average": "5.6272",
      "volume": "307734",
      "turnover": "1731682.16",
      "trades": "96"
    },
    {
      "date": "2026-04-28",
      "bid": "5.85",
      "ask": "5.89",
      "open": "5.58",
      "high": "6.17",
      "low": "5.58",
      "close": "5.85",
      "average": "5.8604",
      "volume": "219776",
      "turnover": "1287981.21",
      "trades": "48"
    },
    {
      "date": "2026-04-29",
      "bid": "6.00",
      "ask": "6.04",
      "open": "5.75",
      "high": "6.15",
      "low": "5.75",
      "close": "6.04",
      "average": "5.9228",
      "volume": "206296",
      "turnover": "1221851.37",
      "trades": "65"
    },
    {
      "date": "2026-04-30",
      "bid": "5.90",
      "ask": "5.96",
      "open": "6.00",
      "high": "6.04",
      "low": "5.86",
      "close": "5.96",
      "average": "5.9182",
      "volume": "54665",
      "turnover": "323519.16",
      "trades": "27"
    },
    {
      "date": "2026-05-04",
      "bid": "6.40",
      "ask": "6.51",
      "open": "5.96",
      "high": "6.51",
      "low": "5.96",
      "close": "6.51",
      "average": "6.1755",
      "volume": "115651",
      "turnover": "714200.13",
      "trades": "57"
    },
    {
      "date": "2026-05-05",
      "bid": "7.09",
      "ask": "7.40",
      "open": "6.63",
      "high": "7.35",
      "low": "6.63",
      "close": "7.17",
      "average": "7.0181",
      "volume": "218240",
      "turnover": "1531631.48",
      "trades": "95"
    },
    {
      "date": "2026-05-06",
      "bid": "7.60",
      "ask": "7.62",
      "open": "7.09",
      "high": "7.64",
      "low": "7.09",
      "close": "7.62",
      "average": "7.5527",
      "volume": "218450",
      "turnover": "1650767.09",
      "trades": "96"
    },
    {
      "date": "2026-05-07",
      "bid": "7.31",
      "ask": "7.49",
      "open": "7.60",
      "high": "7.62",
      "low": "7.34",
      "close": "7.50",
      "average": "7.5718",
      "volume": "76983",
      "turnover": "582897.6",
      "trades": "26"
    },
    {
      "date": "2026-05-08",
      "bid": "7.00",
      "ask": "7.10",
      "open": "7.31",
      "high": "7.37",
      "low": "7.00",
      "close": "7.05",
      "average": "7.201",
      "volume": "22134",
      "turnover": "159386.47",
      "trades": "42"
    },
    {
      "date": "2026-05-11",
      "bid": "6.74",
      "ask": "6.90",
      "open": "7.05",
      "high": "7.19",
      "low": "6.75",
      "close": "6.82",
      "average": "6.973",
      "volume": "25862",
      "turnover": "180336.02",
      "trades": "27"
    },
    {
      "date": "2026-05-12",
      "bid": "6.34",
      "ask": "6.50",
      "open": "6.85",
      "high": "7.01",
      "low": "6.34",
      "close": "6.50",
      "average": "6.6104",
      "volume": "75059",
      "turnover": "496167.4",
      "trades": "53"
    },
    {
      "date": "2026-05-13",
      "bid": "6.35",
      "ask": "6.46",
      "open": "6.34",
      "high": "6.54",
      "low": "6.34",
      "close": "6.46",
      "average": "6.4207",
      "volume": "52485",
      "turnover": "336992.55",
      "trades": "27"
    },
    {
      "date": "2026-05-15",
      "bid": "6.31",
      "ask": "6.45",
      "open": "6.35",
      "high": "7.19",
      "low": "6.30",
      "close": "6.31",
      "average": "6.4001",
      "volume": "164808",
      "turnover": "1054824.77",
      "trades": "73"
    },
    {
      "date": "2026-05-18",
      "bid": "6.23",
      "ask": "6.36",
      "open": "6.30",
      "high": "6.36",
      "low": "6.14",
      "close": "6.36",
      "average": "6.267",
      "volume": "39555",
      "turnover": "247891.71",
      "trades": "31"
    },
    {
      "date": "2026-05-19",
      "bid": "6.50",
      "ask": "6.66",
      "open": "6.36",
      "high": "6.68",
      "low": "6.27",
      "close": "6.50",
      "average": "6.4709",
      "volume": "87274",
      "turnover": "564740.26",
      "trades": "22"
    },
    {
      "date": "2026-05-20",
      "bid": "6.74",
      "ask": "6.84",
      "open": "6.50",
      "high": "6.85",
      "low": "6.22",
      "close": "6.70",
      "average": "6.6902",
      "volume": "22285",
      "turnover": "149091.99",
      "trades": "43"
    },
    {
      "date": "2026-05-21",
      "bid": "5.99",
      "ask": "6.10",
      "open": "6.88",
      "high": "6.92",
      "low": "5.99",
      "close": "6.00",
      "average": "6.2513",
      "volume": "988571",
      "turnover": "6179886.97",
      "trades": "249"
    },
    {
      "date": "2026-05-22",
      "bid": "5.70",
      "ask": "5.81",
      "open": "6.03",
      "high": "6.33",
      "low": "5.80",
      "close": "5.82",
      "average": "6.0338",
      "volume": "267273",
      "turnover": "1612673.94",
      "trades": "160"
    },
    {
      "date": "2026-05-25",
      "bid": "5.72",
      "ask": "5.87",
      "open": "5.80",
      "high": "5.95",
      "low": "5.64",
      "close": "5.87",
      "average": "5.7589",
      "volume": "180972",
      "turnover": "1042190.91",
      "trades": "72"
    },
    {
      "date": "2026-05-26",
      "bid": "5.64",
      "ask": "5.70",
      "open": "5.72",
      "high": "5.80",
      "low": "5.60",
      "close": "5.64",
      "average": "5.705",
      "volume": "193754",
      "turnover": "1105360.44",
      "trades": "55"
    },
    {
      "date": "2026-05-27",
      "bid": "5.66",
      "ask": "5.69",
      "open": "5.70",
      "high": "5.76",
      "low": "5.61",
      "close": "5.66",
      "average": "5.6897",
      "volume": "306385",
      "turnover": "1743251.73",
      "trades": "89"
    },
    {
      "date": "2026-05-28",
      "bid": "5.67",
      "ask": "5.68",
      "open": "5.69",
      "high": "5.92",
      "low": "5.60",
      "close": "5.67",
      "average": "5.6912",
      "volume": "338854",
      "turnover": "1928797.74",
      "trades": "79"
    },
    {
      "date": "2026-05-29",
      "bid": "5.59",
      "ask": "5.60",
      "open": "5.69",
      "high": "5.69",
      "low": "5.51",
      "close": "5.60",
      "average": "5.6075",
      "volume": "262074",
      "turnover": "1469572.26",
      "trades": "66"
    },
    {
      "date": "2026-06-01",
      "bid": "5.50",
      "ask": "5.58",
      "open": "5.60",
      "high": "5.60",
      "low": "5.51",
      "close": "5.58",
      "average": "5.5469",
      "volume": "43290",
      "turnover": "240126.43",
      "trades": "40"
    },
    {
      "date": "2026-06-02",
      "bid": "5.40",
      "ask": "5.49",
      "open": "5.50",
      "high": "5.58",
      "low": "5.35",
      "close": "5.38",
      "average": "5.4273",
      "volume": "92885",
      "turnover": "504111.56",
      "trades": "72"
    },
    {
      "date": "2026-06-03",
      "bid": "5.21",
      "ask": "5.25",
      "open": "5.40",
      "high": "5.40",
      "low": "5.20",
      "close": "5.20",
      "average": "5.2796",
      "volume": "166367",
      "turnover": "878351.92",
      "trades": "96"
    },
    {
      "date": "2026-06-04",
      "bid": "5.30",
      "ask": "5.53",
      "open": "5.20",
      "high": "5.54",
      "low": "5.10",
      "close": "5.26",
      "average": "5.2955",
      "volume": "261299",
      "turnover": "1384320.48",
      "trades": "121"
    },
    {
      "date": "2026-06-05",
      "bid": "5.21",
      "ask": "5.35",
      "open": "5.30",
      "high": "5.37",
      "low": "5.15",
      "close": "5.34",
      "average": "5.2759",
      "volume": "162110",
      "turnover": "855276.94",
      "trades": "94"
    },
    {
      "date": "2026-06-08",
      "bid": "5.25",
      "ask": "5.30",
      "open": "5.25",
      "high": "5.35",
      "low": "5.17",
      "close": "5.30",
      "average": "5.2456",
      "volume": "88539",
      "turnover": "464423.08",
      "trades": "83"
    },
    {
      "date": "2026-06-09",
      "bid": "5.13",
      "ask": "5.15",
      "open": "5.25",
      "high": "5.30",
      "low": "5.12",
      "close": "5.12",
      "average": "5.2105",
      "volume": "130625",
      "turnover": "680626.34",
      "trades": "67"
    },
    {
      "date": "2026-06-10",
      "bid": "5.20",
      "ask": "5.24",
      "open": "5.13",
      "high": "5.24",
      "low": "5.11",
      "close": "5.15",
      "average": "5.1413",
      "volume": "24258",
      "turnover": "124717.45",
      "trades": "36"
    },
    {
      "date": "2026-06-11",
      "bid": "5.16",
      "ask": "5.30",
      "open": "5.30",
      "high": "5.30",
      "low": "5.15",
      "close": "5.16",
      "average": "5.2265",
      "volume": "26769",
      "turnover": "139907.93",
      "trades": "18"
    },
    {
      "date": "2026-06-12",
      "bid": "5.14",
      "ask": "5.26",
      "open": "5.22",
      "high": "5.26",
      "low": "5.13",
      "close": "5.26",
      "average": "5.2381",
      "volume": "41764",
      "turnover": "218765.45",
      "trades": "26"
    },
    {
      "date": "2026-06-15",
      "bid": "5.17",
      "ask": "5.18",
      "open": "5.16",
      "high": "5.27",
      "low": "5.16",
      "close": "5.16",
      "average": "5.186",
      "volume": "81483",
      "turnover": "422570.35",
      "trades": "62"
    },
    {
      "date": "2026-06-16",
      "bid": "5.09",
      "ask": "5.13",
      "open": "5.10",
      "high": "5.18",
      "low": "5.08",
      "close": "5.10",
      "average": "5.1067",
      "volume": "48845",
      "turnover": "249437.99",
      "trades": "38"
    },
    {
      "date": "2026-06-17",
      "bid": "5.05",
      "ask": "5.10",
      "open": "5.10",
      "high": "5.15",
      "low": "5.01",
      "close": "5.05",
      "average": "5.0955",
      "volume": "76151",
      "turnover": "388026.16",
      "trades": "28"
    },
    {
      "date": "2026-06-18",
      "bid": "5.10",
      "ask": "5.14",
      "open": "5.10",
      "high": "5.17",
      "low": "5.00",
      "close": "5.10",
      "average": "5.0988",
      "volume": "177525",
      "turnover": "905166.98",
      "trades": "45"
    },
    {
      "date": "2026-06-22",
      "bid": "4.975",
      "ask": "5.07",
      "open": "5.19",
      "high": "5.19",
      "low": "4.95",
      "close": "5.07",
      "average": "5.0668",
      "volume": "82906",
      "turnover": "420066.7",
      "trades": "27"
    },
    {
      "date": "2026-06-23",
      "bid": "5.20",
      "ask": "5.22",
      "open": "5.01",
      "high": "5.25",
      "low": "5.01",
      "close": "5.20",
      "average": "5.1702",
      "volume": "144544",
      "turnover": "747318.02",
      "trades": "56"
    },
    {
      "date": "2026-06-24",
      "bid": "5.11",
      "ask": "5.19",
      "open": "5.14",
      "high": "5.19",
      "low": "5.03",
      "close": "5.19",
      "average": "5.1019",
      "volume": "133561",
      "turnover": "681225.69",
      "trades": "41"
    },
    {
      "date": "2026-06-25",
      "bid": "5.13",
      "ask": "5.16",
      "open": "5.11",
      "high": "5.22",
      "low": "5.11",
      "close": "5.16",
      "average": "5.1683",
      "volume": "99756",
      "turnover": "515567.77",
      "trades": "36"
    },
    {
      "date": "2026-06-26",
      "bid": "5.11",
      "ask": "5.17",
      "open": "5.10",
      "high": "5.19",
      "low": "5.09",
      "close": "5.17",
      "average": "5.1321",
      "volume": "91485",
      "turnover": "469513.27",
      "trades": "19"
    },
    {
      "date": "2026-06-29",
      "bid": "5.00",
      "ask": "5.04",
      "open": "5.11",
      "high": "5.11",
      "low": "5.01",
      "close": "5.04",
      "average": "5.0454",
      "volume": "26047",
      "turnover": "131417.87",
      "trades": "27"
    },
    {
      "date": "2026-06-30",
      "bid": "5.61",
      "ask": "5.70",
      "open": "5.02",
      "high": "5.65",
      "low": "5.02",
      "close": "5.61",
      "average": "5.2812",
      "volume": "126205",
      "turnover": "666515.51",
      "trades": "66"
    },
    {
      "date": "2026-07-01",
      "bid": "5.72",
      "ask": "5.76",
      "open": "5.60",
      "high": "5.77",
      "low": "5.60",
      "close": "5.76",
      "average": "5.7142",
      "volume": "48400",
      "turnover": "276567.98",
      "trades": "44"
    },
    {
      "date": "2026-07-02",
      "bid": "6.05",
      "ask": "6.10",
      "open": "5.72",
      "high": "6.14",
      "low": "5.72",
      "close": "6.05",
      "average": "5.9911",
      "volume": "69465",
      "turnover": "416170.62",
      "trades": "44"
    },
    {
      "date": "2026-07-03",
      "bid": "6.15",
      "ask": "6.20",
      "open": "6.10",
      "high": "6.20",
      "low": "6.00",
      "close": "6.20",
      "average": "6.1092",
      "volume": "67834",
      "turnover": "414414.35",
      "trades": "40"
    },
    {
      "date": "2026-07-06",
      "bid": "6.03",
      "ask": "6.15",
      "open": "6.15",
      "high": "6.30",
      "low": "6.00",
      "close": "6.15",
      "average": "6.1694",
      "volume": "8665",
      "turnover": "53458.23",
      "trades": "13"
    },
    {
      "date": "2026-07-07",
      "bid": "6.10",
      "ask": "6.18",
      "open": "6.03",
      "high": "6.29",
      "low": "6.03",
      "close": "6.18",
      "average": "6.1701",
      "volume": "20674",
      "turnover": "127561.21",
      "trades": "22"
    },
    {
      "date": "2026-07-08",
      "bid": "6.28",
      "ask": "6.38",
      "open": "6.25",
      "high": "6.40",
      "low": "6.15",
      "close": "6.28",
      "average": "6.3263",
      "volume": "60379",
      "turnover": "381973.6",
      "trades": "36"
    },
    {
      "date": "2026-07-09",
      "bid": "6.15",
      "ask": "6.36",
      "open": "6.28",
      "high": "6.36",
      "low": "6.15",
      "close": "6.36",
      "average": "6.2782",
      "volume": "41506",
      "turnover": "260583.96",
      "trades": "30"
    },
    {
      "date": "2026-07-10",
      "bid": "6.37",
      "ask": "6.49",
      "open": "6.36",
      "high": "6.50",
      "low": "6.30",
      "close": "6.49",
      "average": "6.3797",
      "volume": "80576",
      "turnover": "514048.22",
      "trades": "21"
    },
    {
      "date": "2026-07-13",
      "bid": "6.40",
      "ask": "6.55",
      "open": "6.40",
      "high": "6.60",
      "low": "6.30",
      "close": "6.55",
      "average": "6.4088",
      "volume": "66849",
      "turnover": "428424.58",
      "trades": "25"
    },
    {
      "date": "2026-07-14",
      "bid": "7.00",
      "ask": "7.05",
      "open": "6.43",
      "high": "7.35",
      "low": "6.43",
      "close": "7.05",
      "average": "6.8858",
      "volume": "239501",
      "turnover": "1649164.67",
      "trades": "101"
    },
    {
      "date": "2026-07-15",
      "bid": "6.96",
      "ask": "7.02",
      "open": "7.40",
      "high": "7.40",
      "low": "6.96",
      "close": "6.96",
      "average": "6.9681",
      "volume": "68278",
      "turnover": "475765.9",
      "trades": "33"
    },
    {
      "date": "2026-07-16",
      "bid": "7.06",
      "ask": "7.14",
      "open": "6.94",
      "high": "7.13",
      "low": "6.94",
      "close": "7.06",
      "average": "7.1019",
      "volume": "31407",
      "turnover": "223049.82",
      "trades": "19"
    },
    {
      "date": "2026-07-17",
      "bid": "6.94",
      "ask": "7.10",
      "open": "7.14",
      "high": "7.14",
      "low": "6.96",
      "close": "7.10",
      "average": "7.0231",
      "volume": "35849",
      "turnover": "251772.42",
      "trades": "13"
    },
    {
      "date": "2026-07-20",
      "bid": "6.91",
      "ask": "7.08",
      "open": "6.91",
      "high": "7.08",
      "low": "6.91",
      "close": "7.07",
      "average": "7.0047",
      "volume": "12100",
      "turnover": "84756.85",
      "trades": "16"
    },
    {
      "date": "2026-07-21",
      "bid": "6.90",
      "ask": "7.03",
      "open": "6.99",
      "high": "7.03",
      "low": "6.90",
      "close": "7.02",
      "average": "6.981",
      "volume": "33541",
      "turnover": "234148.65",
      "trades": "21"
    },
    {
      "date": "2026-07-22",
      "bid": "6.66",
      "ask": "6.75",
      "open": "6.90",
      "high": "6.91",
      "low": "6.31",
      "close": "6.75",
      "average": "6.7603",
      "volume": "65259",
      "turnover": "441170.58",
      "trades": "21"
    },
    {
      "date": "2026-07-23",
      "bid": "6.91",
      "ask": "7.04",
      "open": "6.51",
      "high": "7.04",
      "low": "6.51",
      "close": "7.04",
      "average": "6.9121",
      "volume": "80089",
      "turnover": "553584.1",
      "trades": "34"
    },
    {
      "date": "2026-07-24",
      "bid": "6.89",
      "ask": "7.00",
      "open": "7.04",
      "high": "7.04",
      "low": "6.81",
      "close": "7.00",
      "average": "6.9943",
      "volume": "5875",
      "turnover": "41091.65",
      "trades": "6"
    },
    {
      "date": "2026-07-27",
      "bid": "6.84",
      "ask": "6.90",
      "open": "6.89",
      "high": "7.00",
      "low": "6.80",
      "close": "6.90",
      "average": "6.9403",
      "volume": "18815",
      "turnover": "130582.12",
      "trades": "21"
    },
    {
      "date": "2026-07-28",
      "bid": "6.74",
      "ask": "6.88",
      "open": "6.84",
      "high": "6.88",
      "low": "6.60",
      "close": "6.87",
      "average": "6.7427",
      "volume": "29928",
      "turnover": "201795.36",
      "trades": "28"
    },
    {
      "date": "2026-07-29",
      "bid": "6.79",
      "ask": "6.90",
      "open": "6.80",
      "high": "6.88",
      "low": "6.74",
      "close": "6.88",
      "average": "6.7809",
      "volume": "1728",
      "turnover": "11717.31",
      "trades": "8"
    },
    {
      "date": "2026-07-30",
      "bid": "6.72",
      "ask": "6.89",
      "open": "6.90",
      "high": "6.90",
      "low": "6.67",
      "close": "6.88",
      "average": "6.701",
      "volume": "6744",
      "turnover": "45191.59",
      "trades": "7"
    },
    {
      "date": "2026-07-31",
      "bid": "6.30",
      "ask": "6.48",
      "open": "6.71",
      "high": "6.71",
      "low": "6.30",
      "close": "6.49",
      "average": "6.4844",
      "volume": "48307",
      "turnover": "313443.41",
      "trades": "31"
    },
    {
      "date": "2026-08-03",
      "bid": "6.31",
      "ask": "6.36",
      "open": "6.30",
      "high": "6.39",
      "low": "6.25",
      "close": "6.36",
      "average": "6.3044",
      "volume": "152416",
      "turnover": "960891.92",
      "trades": "79"
    },
    {
      "date": "2026-08-04",
      "bid": "6.31",
      "ask": "6.32",
      "open": "6.31",
      "high": "6.35",
      "low": "6.31",
      "close": "6.35",
      "average": "6.3107",
      "volume": "40002",
      "turnover": "252440.08",
      "trades": "40"
    },
    {
      "date": "2026-08-05",
      "bid": "6.30",
      "ask": "6.37",
      "open": "6.43",
      "high": "6.43",
      "low": "6.21",
      "close": "6.37",
      "average": "6.3474",
      "volume": "15777",
      "turnover": "100142.72",
      "trades": "25"
    }
  ]
}